Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13440 | 17640 | 13440 | 14160 | 21 | +720.00(+5.36%) |
Sep 27, 2019 | 13800 | 14321 | 13320 | 13440 | 5 | -240.00(-1.75%) |
Sep 26, 2019 | 14280 | 14520 | 13680 | 13680 | 7 | -600.00(-4.20%) |
Sep 25, 2019 | 14760 | 14927 | 14280 | 14280 | 28 | -540.00(-3.64%) |
Sep 24, 2019 | 15600 | 15731 | 14640 | 14820 | 7 | -900.00(-5.73%) |
Sep 23, 2019 | 16320 | 16320 | 15600 | 15720 | 3 | -840.00(-5.07%) |
Sep 20, 2019 | 15960 | 16560 | 15762 | 16560 | 12 | +360.00(+2.22%) |
Sep 19, 2019 | 16320 | 16560 | 15960 | 16200 | 4 | +0.00(+0.00%) |
Sep 18, 2019 | 16320 | 17340 | 16080 | 16200 | 6 | -120.00(-0.74%) |
Sep 17, 2019 | 16200 | 16440 | 16080 | 16320 | 10 | +120.00(+0.74%) |
Sep 16, 2019 | 16680 | 16680 | 15958 | 16200 | 8 | -480.00(-2.88%) |
Sep 13, 2019 | 16680 | 16920 | 16200 | 16680 | 7 | +0.00(+0.00%) |
Sep 12, 2019 | 16800 | 16800 | 16080 | 16680 | 4 | +120.00(+0.72%) |
Sep 11, 2019 | 16080 | 16920 | 15919 | 16560 | 7 | +660.00(+4.15%) |
Sep 10, 2019 | 15600 | 16717 | 15240 | 15900 | 11 | +60.00(+0.38%) |
Sep 09, 2019 | 15000 | 15960 | 14520 | 15840 | 15 | +960.00(+6.45%) |
Sep 06, 2019 | 15000 | 15360 | 14520 | 14880 | 5 | -120.00(-0.80%) |
Sep 05, 2019 | 13800 | 15120 | 13800 | 15000 | 13 | +1440.00(+10.62%) |
Sep 04, 2019 | 13680 | 13800 | 13440 | 13560 | 3 | +0.00(+0.00%) |
Sep 03, 2019 | 13800 | 13920 | 13440 | 13560 | 4 | -240.00(-1.74%) |
Aug 30, 2019 | 13680 | 14040 | 13200 | 13800 | 6 | +120.00(+0.88%) |
Aug 29, 2019 | 13680 | 14280 | 13440 | 13680 | 7 | +120.00(+0.88%) |
Aug 28, 2019 | 14280 | 14759 | 13320 | 13560 | 25 | -600.00(-4.24%) |
Aug 27, 2019 | 15840 | 15840 | 14160 | 14160 | 16 | -1440.00(-9.23%) |
Aug 26, 2019 | 15720 | 16200 | 15120 | 15600 | 14 | +0.00(+0.00%) |
Aug 23, 2019 | 14880 | 16200 | 14651 | 15600 | 25 | +720.00(+4.84%) |
Aug 22, 2019 | 14040 | 15000 | 13920 | 14880 | 17 | +960.00(+6.90%) |
Aug 21, 2019 | 14280 | 15000 | 13920 | 13920 | 16 | -240.00(-1.69%) |
Aug 20, 2019 | 13920 | 14520 | 13320 | 14160 | 24 | +240.00(+1.72%) |
Aug 19, 2019 | 13680 | 14400 | 13320 | 13920 | 16 | +480.00(+3.57%) |
Aug 16, 2019 | 13920 | 14400 | 13200 | 13440 | 26 | -480.00(-3.45%) |
Aug 15, 2019 | 14760 | 15000 | 13680 | 13920 | 16 | -240.00(-1.69%) |
Aug 14, 2019 | 14520 | 14520 | 13080 | 14160 | 23 | -600.00(-4.07%) |
Aug 13, 2019 | 15720 | 15720 | 14280 | 14760 | 35 | -360.00(-2.38%) |
Aug 12, 2019 | 16320 | 16560 | 14040 | 15120 | 51 | -240.00(-1.56%) |
Aug 09, 2019 | 27480 | 27480 | 15180 | 15360 | 153 | -14040.00(-47.76%) |
Aug 08, 2019 | 27480 | 32760 | 27480 | 29400 | 19 | +2280.00(+8.41%) |
Aug 07, 2019 | 26640 | 27480 | 25680 | 27120 | 4 | +240.00(+0.89%) |
Aug 06, 2019 | 29040 | 30000 | 26400 | 26880 | 6 | -2160.00(-7.44%) |
Aug 05, 2019 | 31560 | 31560 | 28080 | 29040 | 10 | -2520.00(-7.98%) |
Aug 02, 2019 | 32040 | 33240 | 30840 | 31560 | 4 | -960.00(-2.95%) |
Aug 01, 2019 | 31920 | 34200 | 31920 | 32520 | 7 | +720.00(+2.26%) |
Jul 31, 2019 | 31440 | 34680 | 31440 | 31800 | 13 | +480.00(+1.53%) |
Jul 30, 2019 | 31800 | 31920 | 30000 | 31320 | 13 | -1080.00(-3.33%) |
Jul 29, 2019 | 34200 | 38040 | 31320 | 32400 | 28 | -780.00(-2.35%) |
Jul 26, 2019 | 28800 | 38400 | 28800 | 33180 | 57 | +4380.00(+15.21%) |
Jul 25, 2019 | 29400 | 29400 | 27600 | 28800 | 9 | -600.00(-2.04%) |
Jul 24, 2019 | 28440 | 29520 | 28200 | 29400 | 11 | +480.00(+1.66%) |
Jul 23, 2019 | 29760 | 30480 | 28327 | 28920 | 5 | -480.00(-1.63%) |
Jul 22, 2019 | 28920 | 29400 | 27840 | 29400 | 9 | +840.00(+2.94%) |
Jul 19, 2019 | 28560 | 30120 | 27960 | 28560 | 19 | -1560.00(-5.18%) |
Jul 18, 2019 | 24600 | 35520 | 24600 | 30120 | 169 | +5280.00(+21.26%) |
Jul 17, 2019 | 25440 | 26400 | 23760 | 24840 | 6 | -360.00(-1.43%) |
Jul 16, 2019 | 25320 | 26280 | 24840 | 25200 | 5 | -600.00(-2.33%) |
Jul 15, 2019 | 26356 | 26628 | 25560 | 25800 | 6 | +120.00(+0.47%) |
Jul 12, 2019 | 25320 | 26280 | 25080 | 25680 | 4 | +840.00(+3.38%) |
Jul 11, 2019 | 25920 | 27000 | 24480 | 24840 | 20 | -1080.00(-4.17%) |
Jul 10, 2019 | 26880 | 26880 | 25800 | 25920 | 4 | -720.00(-2.70%) |
Jul 09, 2019 | 24960 | 26880 | 24960 | 26640 | 3 | +1800.00(+7.25%) |
Jul 08, 2019 | 24240 | 24960 | 23760 | 24840 | 2 | +600.00(+2.48%) |
Jul 05, 2019 | 24360 | 24480 | 22920 | 24240 | 3 | -120.00(-0.49%) |
Jul 03, 2019 | 24480 | 25020 | 24000 | 24360 | 4 | -120.00(-0.49%) |
Jul 02, 2019 | 25320 | 25382 | 24000 | 24480 | 3 | -600.00(-2.39%) |