Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22086 | 24300 | 19575 | 21830 | 40 | -40.50(-0.19%) |
Jun 28, 2018 | 23706 | 23706 | 20925 | 21870 | 18 | -1755.00(-7.43%) |
Jun 27, 2018 | 24300 | 24300 | 22275 | 23625 | 16 | +567.00(+2.46%) |
Jun 26, 2018 | 23841 | 24975 | 21573 | 23058 | 18 | -1215.00(-5.01%) |
Jun 25, 2018 | 26190 | 26325 | 16200 | 24273 | 54 | -1930.50(-7.37%) |
Jun 22, 2018 | 42080 | 42080 | 25268 | 26204 | 129 | -12946.50(-33.07%) |
Jun 21, 2018 | 45212 | 45212 | 39150 | 39150 | 24 | -4725.00(-10.77%) |
Jun 20, 2018 | 47250 | 48586 | 43862 | 43875 | 6 | -3672.00(-7.72%) |
Jun 19, 2018 | 45900 | 49950 | 43200 | 47547 | 9 | +980.10(+2.10%) |
Jun 18, 2018 | 47264 | 48600 | 42201 | 46567 | 6 | -683.10(-1.45%) |
Jun 15, 2018 | 50490 | 46575 | 47250 | 8 | -3240.00(-6.42%) | |
Jun 14, 2018 | 51165 | 52515 | 48735 | 50490 | 8 | -1080.00(-2.09%) |
Jun 13, 2018 | 52650 | 54000 | 48992 | 51570 | 12 | -4049.60(-7.28%) |
Jun 12, 2018 | 47925 | 56686 | 47385 | 55620 | 34 | +8234.60(+17.38%) |
Jun 11, 2018 | 48154 | 49896 | 47250 | 47385 | 4 | +675.00(+1.45%) |
Jun 08, 2018 | 48600 | 48600 | 46170 | 46710 | 3 | -675.00(-1.42%) |
Jun 07, 2018 | 47871 | 48600 | 46999 | 47385 | 3 | -675.00(-1.40%) |
Jun 06, 2018 | 49950 | 49950 | 47412 | 48060 | 4 | +148.50(+0.31%) |
Jun 05, 2018 | 48600 | 51146 | 46575 | 47912 | 10 | +1323.00(+2.84%) |
Jun 04, 2018 | 48600 | 48600 | 46197 | 46588 | 2 | -1296.00(-2.71%) |
Jun 01, 2018 | 47925 | 48195 | 46170 | 47884 | 3 | +837.00(+1.78%) |
May 31, 2018 | 48600 | 48600 | 46670 | 47048 | 3 | -67.50(-0.14%) |
May 30, 2018 | 47250 | 48036 | 46170 | 47115 | 4 | -135.00(-0.29%) |
May 29, 2018 | 47722 | 48600 | 47250 | 47250 | 4 | -13.50(-0.03%) |
May 25, 2018 | 47264 | 47264 | 47264 | 0 | -661.50(-1.38%) | |
May 24, 2018 | 48694 | 50238 | 47250 | 47925 | 3 | -283.50(-0.59%) |
May 23, 2018 | 52650 | 52650 | 46210 | 48208 | 11 | -3091.50(-6.03%) |
May 22, 2018 | 56700 | 56700 | 48614 | 51300 | 23 | -1228.50(-2.34%) |
May 21, 2018 | 48600 | 60750 | 48195 | 52528 | 50 | +6439.50(+13.97%) |
May 18, 2018 | 46035 | 48600 | 46035 | 46089 | 4 | -1836.00(-3.83%) |
May 17, 2018 | 48600 | 48600 | 44850 | 47925 | 5 | +0.00(+0.00%) |
May 16, 2018 | 46575 | 49950 | 39150 | 47925 | 14 | -7290.00(-13.20%) |
May 15, 2018 | 56241 | 56700 | 50625 | 55215 | 14 | +0.00(+0.00%) |
May 14, 2018 | 56700 | 57780 | 52650 | 55215 | 22 | +3078.00(+5.90%) |
May 11, 2018 | 51975 | 55012 | 50187 | 52137 | 13 | +2173.50(+4.35%) |
May 10, 2018 | 48600 | 53190 | 48600 | 49964 | 9 | +1620.00(+3.35%) |
May 09, 2018 | 45900 | 54040 | 45900 | 48344 | 19 | +2160.00(+4.68%) |
May 08, 2018 | 47277 | 48843 | 45900 | 46184 | 7 | -1093.50(-2.31%) |
May 07, 2018 | 49734 | 51300 | 47250 | 47277 | 6 | -378.00(-0.79%) |
May 04, 2018 | 50625 | 52380 | 47588 | 47655 | 17 | -2970.00(-5.87%) |
May 03, 2018 | 51300 | 56902 | 49815 | 50625 | 38 | +3213.00(+6.78%) |
May 02, 2018 | 47925 | 51124 | 46588 | 47412 | 5 | -1728.00(-3.52%) |
May 01, 2018 | 48586 | 51300 | 45914 | 49140 | 8 | +553.50(+1.14%) |
Apr 30, 2018 | 53865 | 53986 | 44685 | 48586 | 12 | -1782.00(-3.54%) |
Apr 27, 2018 | 47912 | 55350 | 44590 | 50368 | 27 | +6223.50(+14.10%) |
Apr 26, 2018 | 49950 | 49950 | 41850 | 44145 | 10 | -5265.00(-10.66%) |
Apr 25, 2018 | 54000 | 54000 | 48600 | 49410 | 14 | -4050.00(-7.58%) |
Apr 24, 2018 | 52650 | 53960 | 51840 | 53460 | 6 | +1755.00(+3.39%) |
Apr 23, 2018 | 55350 | 56025 | 44968 | 51705 | 18 | -1620.00(-3.04%) |
Apr 20, 2018 | 56470 | 58050 | 48600 | 53325 | 80 | -29025.00(-35.25%) |
Apr 19, 2018 | 129600 | 129600 | 63112 | 82350 | 44 | -43200.00(-34.41%) |
Apr 18, 2018 | 130680 | 130856 | 124200 | 125550 | 3 | -2025.00(-1.59%) |
Apr 17, 2018 | 124200 | 144747 | 122850 | 127575 | 21 | +4725.00(+3.85%) |
Apr 16, 2018 | 130990 | 133502 | 118827 | 122850 | 2 | -2282.00(-1.82%) |
Apr 13, 2018 | 133650 | 133650 | 124200 | 125132 | 3 | -1903.00(-1.50%) |
Apr 12, 2018 | 126900 | 140400 | 122176 | 127035 | 11 | +135.00(+0.11%) |
Apr 11, 2018 | 122850 | 134307 | 117450 | 126900 | 12 | +4050.00(+3.30%) |
Apr 10, 2018 | 126900 | 132435 | 118814 | 122850 | 3 | -2700.00(-2.15%) |
Apr 09, 2018 | 116505 | 144450 | 116505 | 125550 | 12 | +9058.00(+7.78%) |
Apr 06, 2018 | 117450 | 126900 | 110700 | 116492 | 8 | -7708.00(-6.21%) |
Apr 05, 2018 | 148500 | 152550 | 116100 | 124200 | 14 | -17550.00(-12.38%) |
Apr 04, 2018 | 101250 | 163350 | 87750 | 141750 | 43 | +39312.00(+38.38%) |
Apr 03, 2018 | 114750 | 120150 | 98550 | 102438 | 8 | -19062.00(-15.69%) |