Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1500 | 1635 | 1470 | 1546 | 669 | +75.60(+5.14%) |
May 30, 2019 | 1410 | 1500 | 1410 | 1470 | 432 | +78.30(+5.63%) |
May 29, 2019 | 1370 | 1440 | 1365 | 1392 | 342 | +11.40(+0.83%) |
May 28, 2019 | 1398 | 1440 | 1360 | 1380 | 298 | +15.30(+1.12%) |
May 24, 2019 | 1365 | 1410 | 1365 | 1365 | 249 | -45.00(-3.19%) |
May 23, 2019 | 1410 | 1440 | 1357 | 1410 | 460 | +0.00(+0.00%) |
May 22, 2019 | 1410 | 1500 | 1380 | 1410 | 362 | -15.00(-1.05%) |
May 21, 2019 | 1500 | 1530 | 1416 | 1425 | 474 | -79.50(-5.28%) |
May 20, 2019 | 1475 | 1575 | 1470 | 1504 | 334 | +27.00(+1.83%) |
May 17, 2019 | 1500 | 1545 | 1456 | 1478 | 448 | +7.50(+0.51%) |
May 16, 2019 | 1530 | 1530 | 1440 | 1470 | 489 | -66.90(-4.35%) |
May 15, 2019 | 1500 | 1590 | 1440 | 1537 | 483 | +3.90(+0.25%) |
May 14, 2019 | 1616 | 1620 | 1357 | 1533 | 1,394 | -27.00(-1.73%) |
May 13, 2019 | 1680 | 1710 | 1410 | 1560 | 1,640 | -183.60(-10.53%) |
May 10, 2019 | 1800 | 1934 | 1710 | 1744 | 1,219 | -56.40(-3.13%) |
May 09, 2019 | 1890 | 1980 | 1800 | 1800 | 1,563 | -288.00(-13.79%) |
May 08, 2019 | 2027 | 2220 | 1980 | 2088 | 1,130 | +78.00(+3.88%) |
May 07, 2019 | 2190 | 2340 | 1950 | 2010 | 1,581 | -150.00(-6.94%) |
May 06, 2019 | 1860 | 2190 | 1860 | 2160 | 1,610 | +240.00(+12.50%) |
May 03, 2019 | 1740 | 1929 | 1711 | 1920 | 1,031 | +180.00(+10.34%) |
May 02, 2019 | 1710 | 1740 | 1590 | 1740 | 677 | -10.80(-0.62%) |
May 01, 2019 | 1822 | 1822 | 1713 | 1751 | 406 | -72.60(-3.98%) |
Apr 30, 2019 | 1770 | 1860 | 1770 | 1823 | 479 | -66.60(-3.52%) |
Apr 29, 2019 | 1740 | 1920 | 1710 | 1890 | 619 | +113.10(+6.37%) |
Apr 26, 2019 | 1860 | 1914 | 1665 | 1777 | 1,049 | -135.00(-7.06%) |
Apr 25, 2019 | 2010 | 2160 | 1864 | 1912 | 2,061 | -98.10(-4.88%) |
Apr 24, 2019 | 1650 | 2280 | 1650 | 2010 | 4,083 | +354.60(+21.42%) |
Apr 23, 2019 | 1664 | 1677 | 1530 | 1655 | 757 | +32.40(+2.00%) |
Apr 22, 2019 | 1728 | 1728 | 1590 | 1623 | 966 | -141.30(-8.01%) |
Apr 18, 2019 | 1860 | 1909 | 1710 | 1764 | 1,193 | -132.00(-6.96%) |
Apr 17, 2019 | 2040 | 2130 | 1824 | 1896 | 2,295 | +111.00(+6.22%) |
Apr 16, 2019 | 1980 | 1990 | 1725 | 1785 | 1,750 | -217.50(-10.86%) |
Apr 15, 2019 | 2108 | 2127 | 1890 | 2003 | 1,192 | -124.20(-5.84%) |
Apr 12, 2019 | 2040 | 2175 | 1950 | 2127 | 1,759 | -3.00(-0.14%) |
Apr 11, 2019 | 2550 | 2610 | 1800 | 2130 | 8,249 | -360.00(-14.46%) |
Apr 10, 2019 | 3420 | 3780 | 2340 | 2490 | 18,618 | -270.00(-9.78%) |
Apr 09, 2019 | 2760 | 2790 | 2610 | 2760 | 900 | +0.00(+0.00%) |
Apr 08, 2019 | 2790 | 2880 | 2700 | 2760 | 764 | -148.80(-5.12%) |
Apr 05, 2019 | 2831 | 2910 | 2700 | 2909 | 1,132 | +88.80(+3.15%) |
Apr 04, 2019 | 2880 | 2940 | 2790 | 2820 | 846 | -75.30(-2.60%) |
Apr 03, 2019 | 2907 | 3000 | 2790 | 2895 | 960 | -44.70(-1.52%) |
Apr 02, 2019 | 3150 | 3150 | 2850 | 2940 | 1,043 | -90.00(-2.97%) |
Apr 01, 2019 | 3060 | 3150 | 2910 | 3030 | 1,574 | +161.10(+5.62%) |
Mar 29, 2019 | 2790 | 2910 | 2700 | 2869 | 817 | +78.90(+2.83%) |
Mar 28, 2019 | 2850 | 2850 | 2670 | 2790 | 759 | +60.30(+2.21%) |
Mar 27, 2019 | 2532 | 2937 | 2496 | 2730 | 1,496 | +192.00(+7.57%) |
Mar 26, 2019 | 2457 | 2550 | 2370 | 2538 | 713 | -17.40(-0.68%) |
Mar 25, 2019 | 2610 | 2625 | 2340 | 2555 | 1,247 | -99.00(-3.73%) |
Mar 22, 2019 | 2760 | 2784 | 2550 | 2654 | 1,167 | -135.90(-4.87%) |
Mar 21, 2019 | 2580 | 2820 | 2550 | 2790 | 1,231 | -60.00(-2.11%) |
Mar 20, 2019 | 3090 | 3120 | 2340 | 2850 | 3,562 | -240.00(-7.77%) |
Mar 19, 2019 | 3090 | 3210 | 2940 | 3090 | 2,753 | -60.00(-1.90%) |
Mar 18, 2019 | 2850 | 3300 | 2730 | 3150 | 5,705 | +480.00(+17.98%) |
Mar 15, 2019 | 2190 | 2670 | 2166 | 2670 | 4,090 | +480.00(+21.92%) |
Mar 14, 2019 | 1980 | 2190 | 1950 | 2190 | 2,069 | +240.00(+12.31%) |
Mar 13, 2019 | 1950 | 1950 | 1890 | 1950 | 514 | +0.00(+0.00%) |
Mar 12, 2019 | 1920 | 1950 | 1864 | 1950 | 432 | +31.20(+1.63%) |
Mar 11, 2019 | 1950 | 1980 | 1830 | 1919 | 987 | +79.80(+4.34%) |
Mar 08, 2019 | 1800 | 1860 | 1740 | 1839 | 935 | -60.90(-3.21%) |
Mar 07, 2019 | 1740 | 1950 | 1586 | 1900 | 2,004 | +129.90(+7.34%) |
Mar 06, 2019 | 1890 | 2010 | 1740 | 1770 | 2,242 | +30.00(+1.72%) |
Mar 05, 2019 | 2040 | 2070 | 1470 | 1740 | 2,572 | -300.00(-14.71%) |
Mar 04, 2019 | 2070 | 2130 | 1950 | 2040 | 2,244 | +0.00(+0.00%) |