Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2000 | 2080 | 2000 | 2000 | 17 | -20.00(-0.99%) |
Jul 30, 2019 | 1920 | 2080 | 1920 | 2020 | 25 | +137.60(+7.31%) |
Jul 29, 2019 | 2042 | 2042 | 1880 | 1882 | 35 | -120.80(-6.03%) |
Jul 26, 2019 | 1888 | 2360 | 1888 | 2003 | 84 | +123.20(+6.55%) |
Jul 25, 2019 | 1680 | 1920 | 1680 | 1880 | 41 | +120.00(+6.82%) |
Jul 24, 2019 | 1400 | 1840 | 1400 | 1760 | 125 | +80.00(+4.76%) |
Jul 23, 2019 | 2200 | 2200 | 1612 | 1680 | 251 | -520.00(-23.64%) |
Jul 22, 2019 | 2600 | 2600 | 2120 | 2200 | 129 | -314.40(-12.50%) |
Jul 19, 2019 | 2503 | 2559 | 2407 | 2514 | 36 | +21.20(+0.85%) |
Jul 18, 2019 | 2360 | 2520 | 2240 | 2493 | 65 | +164.00(+7.04%) |
Jul 17, 2019 | 2320 | 2360 | 2200 | 2329 | 25 | +121.20(+5.49%) |
Jul 16, 2019 | 2360 | 2392 | 2120 | 2208 | 44 | -192.00(-8.00%) |
Jul 15, 2019 | 2646 | 2659 | 2204 | 2400 | 118 | -533.20(-18.18%) |
Jul 12, 2019 | 3000 | 3044 | 2700 | 2933 | 326 | +244.80(+9.11%) |
Jul 11, 2019 | 2720 | 2960 | 2480 | 2688 | 40 | +17.20(+0.64%) |
Jul 10, 2019 | 2931 | 2931 | 2440 | 2671 | 78 | -168.80(-5.94%) |
Jul 09, 2019 | 2640 | 2960 | 2600 | 2840 | 81 | +131.20(+4.84%) |
Jul 08, 2019 | 2520 | 2960 | 2480 | 2709 | 171 | +188.80(+7.49%) |
Jul 05, 2019 | 2160 | 2600 | 2141 | 2520 | 136 | +380.00(+17.76%) |
Jul 03, 2019 | 2001 | 2140 | 2001 | 2140 | 32 | +138.80(+6.94%) |
Jul 02, 2019 | 1961 | 2174 | 1960 | 2001 | 23 | +0.80(+0.04%) |
Jul 01, 2019 | 1920 | 2200 | 1920 | 2000 | 31 | +51.20(+2.63%) |
Jun 28, 2019 | 2071 | 2120 | 1893 | 1949 | 78 | -23.60(-1.20%) |
Jun 27, 2019 | 2226 | 2251 | 1956 | 1973 | 47 | -147.20(-6.94%) |
Jun 26, 2019 | 2080 | 2300 | 2080 | 2120 | 34 | +36.40(+1.75%) |
Jun 25, 2019 | 2000 | 2120 | 1948 | 2084 | 36 | +96.40(+4.85%) |
Jun 24, 2019 | 2119 | 2160 | 1920 | 1987 | 14 | -30.80(-1.53%) |
Jun 21, 2019 | 2080 | 2080 | 1920 | 2018 | 19 | +40.40(+2.04%) |
Jun 20, 2019 | 1960 | 2075 | 1883 | 1978 | 39 | +57.60(+3.00%) |
Jun 19, 2019 | 1957 | 1957 | 1720 | 1920 | 30 | +11.60(+0.61%) |
Jun 18, 2019 | 1719 | 1960 | 1620 | 1908 | 45 | +207.60(+12.21%) |
Jun 17, 2019 | 1790 | 1790 | 1640 | 1701 | 21 | -22.80(-1.32%) |
Jun 14, 2019 | 1781 | 2257 | 1560 | 1724 | 235 | +27.20(+1.60%) |
Jun 13, 2019 | 1480 | 1697 | 1380 | 1696 | 121 | +192.40(+12.79%) |
Jun 12, 2019 | 1640 | 1640 | 1360 | 1504 | 92 | -80.00(-5.05%) |
Jun 11, 2019 | 1780 | 1780 | 1480 | 1584 | 84 | -197.20(-11.07%) |
Jun 10, 2019 | 1832 | 1871 | 1688 | 1781 | 41 | -30.80(-1.70%) |
Jun 07, 2019 | 1820 | 1880 | 1760 | 1812 | 33 | -20.00(-1.09%) |
Jun 06, 2019 | 1854 | 1854 | 1760 | 1832 | 14 | +32.00(+1.78%) |
Jun 05, 2019 | 1920 | 1960 | 1800 | 1800 | 29 | -80.00(-4.26%) |
Jun 04, 2019 | 1880 | 1880 | 1600 | 1880 | 25 | +0.00(+0.00%) |
Jun 03, 2019 | 1896 | 1992 | 1800 | 1880 | 28 | +74.00(+4.10%) |
May 31, 2019 | 2140 | 2142 | 1097 | 1806 | 90 | -394.00(-17.91%) |
May 30, 2019 | 2176 | 2400 | 2166 | 2200 | 129 | +63.60(+2.98%) |
May 29, 2019 | 2200 | 2200 | 2120 | 2136 | 26 | -49.60(-2.27%) |
May 28, 2019 | 2280 | 2291 | 2164 | 2186 | 33 | -34.00(-1.53%) |
May 24, 2019 | 2400 | 2400 | 2120 | 2220 | 87 | -180.00(-7.50%) |
May 23, 2019 | 2600 | 2600 | 2280 | 2400 | 82 | -320.00(-11.76%) |
May 22, 2019 | 3080 | 3080 | 2640 | 2720 | 62 | -320.00(-10.53%) |
May 21, 2019 | 3060 | 3120 | 2980 | 3040 | 8 | -28.00(-0.91%) |
May 20, 2019 | 3040 | 3068 | 2892 | 3068 | 26 | +18.80(+0.62%) |
May 17, 2019 | 3200 | 3200 | 2892 | 3049 | 20 | -38.80(-1.26%) |
May 16, 2019 | 3284 | 3400 | 3056 | 3088 | 59 | -31.20(-1.00%) |
May 15, 2019 | 2760 | 3120 | 2760 | 3119 | 28 | +254.80(+8.90%) |
May 14, 2019 | 3000 | 3040 | 2680 | 2864 | 46 | -54.80(-1.88%) |
May 13, 2019 | 3120 | 3142 | 2320 | 2919 | 119 | -184.00(-5.93%) |
May 10, 2019 | 3226 | 3299 | 3092 | 3103 | 23 | -142.80(-4.40%) |
May 09, 2019 | 3240 | 3320 | 3240 | 3246 | 29 | +6.00(+0.19%) |
May 08, 2019 | 3320 | 3340 | 3240 | 3240 | 24 | -45.60(-1.39%) |
May 07, 2019 | 3240 | 3396 | 3240 | 3286 | 21 | +25.60(+0.79%) |
May 06, 2019 | 3320 | 3329 | 3200 | 3260 | 32 | -34.40(-1.04%) |
May 03, 2019 | 3080 | 3360 | 3080 | 3294 | 54 | +138.40(+4.39%) |
May 02, 2019 | 3560 | 3560 | 3020 | 3156 | 145 | -243.60(-7.17%) |