Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 71760 | 71760 | 71760 | 0 | -120.00(-0.17%) | |
Aug 30, 2018 | 72600 | 73800 | 71280 | 71880 | 5 | -600.00(-0.83%) |
Aug 29, 2018 | 70920 | 73080 | 70800 | 72480 | 5 | +1440.00(+2.03%) |
Aug 28, 2018 | 71280 | 72000 | 70440 | 71040 | 5 | -120.00(-0.17%) |
Aug 27, 2018 | 70800 | 72000 | 70560 | 71160 | 5 | +600.00(+0.85%) |
Aug 24, 2018 | 67440 | 71400 | 67440 | 70560 | 4 | +3120.00(+4.63%) |
Aug 23, 2018 | 67560 | 68400 | 66840 | 67440 | 3 | +0.00(+0.00%) |
Aug 22, 2018 | 67920 | 69240 | 66960 | 67440 | 6 | -480.00(-0.71%) |
Aug 21, 2018 | 66960 | 68760 | 66480 | 67920 | 6 | +1080.00(+1.62%) |
Aug 20, 2018 | 66600 | 68880 | 66240 | 66840 | 7 | +600.00(+0.91%) |
Aug 17, 2018 | 64440 | 67800 | 64440 | 66240 | 12 | +1320.00(+2.03%) |
Aug 16, 2018 | 60840 | 65280 | 60600 | 64920 | 14 | +4320.00(+7.13%) |
Aug 15, 2018 | 60360 | 61320 | 59280 | 60600 | 6 | +0.00(+0.00%) |
Aug 14, 2018 | 60600 | 61440 | 59227 | 60600 | 6 | +480.00(+0.80%) |
Aug 13, 2018 | 63360 | 63360 | 59880 | 60120 | 5 | -3000.00(-4.75%) |
Aug 10, 2018 | 59760 | 63720 | 58680 | 63120 | 16 | +3720.00(+6.26%) |
Aug 09, 2018 | 57720 | 60240 | 56640 | 59400 | 13 | +1800.00(+3.12%) |
Aug 08, 2018 | 57720 | 59280 | 57120 | 57600 | 2 | -120.00(-0.21%) |
Aug 07, 2018 | 56640 | 59040 | 53760 | 57720 | 8 | +1200.00(+2.12%) |
Aug 06, 2018 | 58440 | 58800 | 56040 | 56520 | 5 | -1920.00(-3.29%) |
Aug 03, 2018 | 59520 | 60000 | 56400 | 58440 | 13 | -960.00(-1.62%) |
Aug 02, 2018 | 59880 | 60240 | 59040 | 59400 | 3 | -480.00(-0.80%) |
Aug 01, 2018 | 60480 | 61080 | 59640 | 59880 | 4 | -240.00(-0.40%) |
Jul 31, 2018 | 61200 | 61200 | 59640 | 60120 | 11 | -1080.00(-1.76%) |
Jul 30, 2018 | 58920 | 62040 | 57840 | 61200 | 15 | +3720.00(+6.47%) |
Jul 27, 2018 | 59400 | 59400 | 56160 | 57480 | 5 | -1680.00(-2.84%) |
Jul 26, 2018 | 58320 | 59520 | 56412 | 59160 | 6 | +1080.00(+1.86%) |
Jul 25, 2018 | 60120 | 61200 | 57000 | 58080 | 22 | -2040.00(-3.39%) |
Jul 24, 2018 | 60000 | 62160 | 59521 | 60120 | 9 | +480.00(+0.80%) |
Jul 23, 2018 | 59160 | 60360 | 58320 | 59640 | 6 | +840.00(+1.43%) |
Jul 20, 2018 | 59280 | 59880 | 57840 | 58800 | 6 | -600.00(-1.01%) |
Jul 19, 2018 | 59760 | 60240 | 58800 | 59400 | 4 | -600.00(-1.00%) |
Jul 18, 2018 | 58800 | 61320 | 58800 | 60000 | 25 | +720.00(+1.21%) |
Jul 17, 2018 | 60240 | 62040 | 58200 | 59280 | 12 | -1200.00(-1.98%) |
Jul 16, 2018 | 59280 | 61320 | 58679 | 60480 | 14 | +1200.00(+2.02%) |
Jul 13, 2018 | 60120 | 60120 | 58080 | 59280 | 4 | -600.00(-1.00%) |
Jul 12, 2018 | 59640 | 60480 | 59400 | 59880 | 4 | +0.00(+0.00%) |
Jul 11, 2018 | 60960 | 62880 | 59760 | 59880 | 7 | -2520.00(-4.04%) |
Jul 10, 2018 | 59400 | 62880 | 58938 | 62400 | 16 | +3360.00(+5.69%) |
Jul 09, 2018 | 58320 | 59520 | 57840 | 59040 | 13 | +720.00(+1.23%) |
Jul 06, 2018 | 58800 | 59880 | 57720 | 58320 | 10 | -120.00(-0.21%) |
Jul 05, 2018 | 58680 | 59760 | 58200 | 58440 | 10 | +240.00(+0.41%) |
Jul 03, 2018 | 58200 | 58200 | 58200 | 0 | +600.00(+1.04%) | |
Jul 02, 2018 | 56520 | 57960 | 55800 | 57600 | 51 | +600.00(+1.05%) |
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%) |