Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59280 | 59400 | 56040 | 57000 | 13 | -2040.00(-3.46%) |
Jun 28, 2018 | 60000 | 60420 | 58680 | 59040 | 12 | -1320.00(-2.19%) |
Jun 27, 2018 | 60480 | 61800 | 59880 | 60360 | 36 | -600.00(-0.98%) |
Jun 26, 2018 | 61800 | 62400 | 60600 | 60960 | 37 | -840.00(-1.36%) |
Jun 25, 2018 | 60720 | 62520 | 59880 | 61800 | 37 | +720.00(+1.18%) |
Jun 22, 2018 | 60840 | 61800 | 58560 | 61080 | 470 | +120.00(+0.20%) |
Jun 21, 2018 | 61920 | 62160 | 60480 | 60960 | 23 | +240.00(+0.40%) |
Jun 20, 2018 | 60600 | 61920 | 60240 | 60720 | 10 | +480.00(+0.80%) |
Jun 19, 2018 | 61560 | 62520 | 59520 | 60240 | 14 | -1440.00(-2.33%) |
Jun 18, 2018 | 61800 | 63000 | 61440 | 61680 | 18 | -360.00(-0.58%) |
Jun 15, 2018 | 61920 | 61500 | 62040 | 14 | +120.00(+0.19%) | |
Jun 14, 2018 | 62160 | 64800 | 61440 | 61920 | 17 | -120.00(-0.19%) |
Jun 13, 2018 | 62520 | 65160 | 60840 | 62040 | 14 | -360.00(-0.58%) |
Jun 12, 2018 | 62160 | 65160 | 60720 | 62400 | 39 | -480.00(-0.76%) |
Jun 11, 2018 | 60120 | 64320 | 60120 | 62880 | 51 | +3000.00(+5.01%) |
Jun 08, 2018 | 59280 | 60240 | 59220 | 59880 | 6 | +360.00(+0.60%) |
Jun 07, 2018 | 59160 | 60480 | 58800 | 59520 | 8 | +120.00(+0.20%) |
Jun 06, 2018 | 57000 | 59880 | 56400 | 59400 | 14 | +2520.00(+4.43%) |
Jun 05, 2018 | 56640 | 58080 | 56520 | 56880 | 7 | +240.00(+0.42%) |
Jun 04, 2018 | 57960 | 58680 | 54120 | 56640 | 8 | -1080.00(-1.87%) |
Jun 01, 2018 | 56520 | 58740 | 55320 | 57720 | 8 | +1080.00(+1.91%) |
May 31, 2018 | 54240 | 58620 | 54180 | 56640 | 52 | +2400.00(+4.42%) |
May 30, 2018 | 52680 | 55080 | 52680 | 54240 | 6 | +1200.00(+2.26%) |
May 29, 2018 | 53520 | 53640 | 51492 | 53040 | 2 | -600.00(-1.12%) |
May 25, 2018 | 53640 | 53640 | 53640 | 0 | +240.00(+0.45%) | |
May 24, 2018 | 54480 | 54480 | 52596 | 53400 | 3 | -1200.00(-2.20%) |
May 23, 2018 | 54960 | 55920 | 54480 | 54600 | 5 | -720.00(-1.30%) |
May 22, 2018 | 54720 | 56280 | 53520 | 55320 | 3 | +240.00(+0.44%) |
May 21, 2018 | 55680 | 55800 | 53700 | 55080 | 5 | +120.00(+0.22%) |
May 18, 2018 | 54480 | 55320 | 53040 | 54960 | 10 | +720.00(+1.33%) |
May 17, 2018 | 54840 | 56160 | 53640 | 54240 | 7 | -720.00(-1.31%) |
May 16, 2018 | 53520 | 55560 | 52440 | 54960 | 57 | +1200.00(+2.23%) |
May 15, 2018 | 52080 | 55200 | 51840 | 53760 | 4 | +1920.00(+3.70%) |
May 14, 2018 | 54360 | 55560 | 51840 | 51840 | 8 | -2640.00(-4.85%) |
May 11, 2018 | 49800 | 58320 | 49800 | 54480 | 19 | +720.00(+1.34%) |
May 10, 2018 | 53160 | 55800 | 52920 | 53760 | 8 | +120.00(+0.22%) |
May 09, 2018 | 56280 | 56400 | 52920 | 53640 | 9 | -2640.00(-4.69%) |
May 08, 2018 | 57000 | 57600 | 54720 | 56280 | 5 | -600.00(-1.05%) |
May 07, 2018 | 52800 | 57480 | 50640 | 56880 | 10 | +3960.00(+7.48%) |
May 04, 2018 | 52440 | 53880 | 51960 | 52920 | 2 | +360.00(+0.68%) |
May 03, 2018 | 53640 | 53880 | 50501 | 52560 | 14 | -1440.00(-2.67%) |
May 02, 2018 | 55200 | 56040 | 53160 | 54000 | 3 | -1080.00(-1.96%) |
May 01, 2018 | 54240 | 55800 | 54118 | 55080 | 3 | +840.00(+1.55%) |
Apr 30, 2018 | 55320 | 56760 | 54000 | 54240 | 6 | -720.00(-1.31%) |
Apr 27, 2018 | 55440 | 56880 | 54480 | 54960 | 7 | -360.00(-0.65%) |
Apr 26, 2018 | 54480 | 57887 | 54240 | 55320 | 13 | +720.00(+1.32%) |
Apr 25, 2018 | 56640 | 57120 | 54600 | 54600 | 6 | -1800.00(-3.19%) |
Apr 24, 2018 | 57360 | 57360 | 55200 | 56400 | 9 | -840.00(-1.47%) |
Apr 23, 2018 | 55800 | 58560 | 55200 | 57240 | 13 | +1440.00(+2.58%) |
Apr 20, 2018 | 55200 | 56040 | 54000 | 55800 | 18 | +720.00(+1.31%) |
Apr 19, 2018 | 59400 | 60360 | 54600 | 55080 | 28 | -5280.00(-8.75%) |
Apr 18, 2018 | 56880 | 61320 | 55896 | 60360 | 57 | +4680.00(+8.41%) |
Apr 17, 2018 | 57000 | 57770 | 55560 | 55680 | 17 | -840.00(-1.49%) |
Apr 16, 2018 | 57000 | 58680 | 56040 | 56520 | 18 | -840.00(-1.46%) |
Apr 13, 2018 | 56760 | 58200 | 55200 | 57360 | 51 | +2160.00(+3.91%) |
Apr 12, 2018 | 56400 | 58800 | 54600 | 55200 | 293 | -5520.00(-9.09%) |
Apr 11, 2018 | 62880 | 64680 | 59880 | 60720 | 33 | -6720.00(-9.96%) |
Apr 10, 2018 | 69480 | 70920 | 66900 | 67440 | 2 | -1560.00(-2.26%) |
Apr 09, 2018 | 70080 | 71400 | 67920 | 69000 | 2 | -960.00(-1.37%) |
Apr 06, 2018 | 68160 | 70440 | 67440 | 69960 | 3 | +1440.00(+2.10%) |
Apr 05, 2018 | 65400 | 69000 | 65160 | 68520 | 3 | +3000.00(+4.58%) |
Apr 04, 2018 | 67080 | 67920 | 64800 | 65520 | 4 | -2040.00(-3.02%) |
Apr 03, 2018 | 64800 | 69840 | 63360 | 67560 | 16 | +2640.00(+4.07%) |