Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4532 | 4655 | 4462 | 4568 | 36 | +0.00(+0.00%) |
May 30, 2019 | 4462 | 4620 | 4392 | 4568 | 46 | +105.00(+2.35%) |
May 29, 2019 | 4358 | 4550 | 4305 | 4462 | 34 | +52.50(+1.19%) |
May 28, 2019 | 4462 | 4515 | 4322 | 4410 | 29 | -52.50(-1.18%) |
May 24, 2019 | 4288 | 4532 | 4288 | 4462 | 32 | +175.00(+4.08%) |
May 23, 2019 | 4322 | 4392 | 4218 | 4288 | 42 | -105.00(-2.39%) |
May 22, 2019 | 4095 | 4445 | 4041 | 4392 | 87 | +297.50(+7.26%) |
May 21, 2019 | 4200 | 4200 | 4025 | 4095 | 75 | -210.00(-4.88%) |
May 20, 2019 | 4025 | 4340 | 3955 | 4305 | 47 | +332.50(+8.37%) |
May 17, 2019 | 3850 | 3990 | 3745 | 3972 | 39 | +140.00(+3.65%) |
May 16, 2019 | 3588 | 3832 | 3588 | 3832 | 27 | +227.50(+6.31%) |
May 15, 2019 | 3658 | 3658 | 3482 | 3605 | 62 | -70.00(-1.90%) |
May 14, 2019 | 3640 | 3728 | 3430 | 3675 | 78 | +210.00(+6.06%) |
May 13, 2019 | 3605 | 3780 | 3465 | 3465 | 69 | -70.00(-1.98%) |
May 10, 2019 | 4112 | 4112 | 3465 | 3535 | 73 | -402.50(-10.22%) |
May 09, 2019 | 4025 | 4053 | 3920 | 3938 | 106 | -70.00(-1.75%) |
May 08, 2019 | 4148 | 4148 | 3972 | 4008 | 44 | -122.50(-2.97%) |
May 07, 2019 | 4025 | 4218 | 4025 | 4130 | 52 | +87.50(+2.16%) |
May 06, 2019 | 4042 | 4130 | 3938 | 4042 | 35 | -70.00(-1.70%) |
May 03, 2019 | 4095 | 4200 | 4025 | 4112 | 28 | +17.50(+0.43%) |
May 02, 2019 | 4200 | 4275 | 4042 | 4095 | 27 | -70.00(-1.68%) |
May 01, 2019 | 4182 | 4288 | 4025 | 4165 | 47 | -122.50(-2.86%) |
Apr 30, 2019 | 4200 | 4288 | 4112 | 4288 | 35 | +87.50(+2.08%) |
Apr 29, 2019 | 4305 | 4754 | 4165 | 4200 | 32 | -87.50(-2.04%) |
Apr 26, 2019 | 4025 | 4288 | 4025 | 4288 | 60 | +245.00(+6.06%) |
Apr 25, 2019 | 4095 | 4235 | 3920 | 4042 | 114 | -210.00(-4.94%) |
Apr 24, 2019 | 4375 | 4375 | 4060 | 4252 | 75 | -105.00(-2.41%) |
Apr 23, 2019 | 4760 | 4812 | 4305 | 4358 | 132 | -402.50(-8.46%) |
Apr 22, 2019 | 5040 | 5110 | 4585 | 4760 | 164 | -350.00(-6.85%) |
Apr 18, 2019 | 5058 | 5390 | 4812 | 5110 | 210 | +17.50(+0.34%) |
Apr 17, 2019 | 4742 | 5512 | 4742 | 5092 | 371 | +472.50(+10.23%) |
Apr 16, 2019 | 4060 | 4638 | 3938 | 4620 | 331 | +577.50(+14.29%) |
Apr 15, 2019 | 3622 | 4130 | 3500 | 4042 | 356 | +490.00(+13.79%) |
Apr 12, 2019 | 3290 | 3675 | 3168 | 3552 | 324 | +227.50(+6.84%) |
Apr 11, 2019 | 3605 | 3658 | 3098 | 3325 | 676 | -350.00(-9.52%) |
Apr 10, 2019 | 3710 | 4375 | 3518 | 3675 | 1,979 | -7192.50(-66.18%) |
Apr 09, 2019 | 11112 | 11252 | 10868 | 10868 | 14 | -280.00(-2.51%) |
Apr 08, 2019 | 11305 | 11515 | 10902 | 11148 | 20 | -157.50(-1.39%) |
Apr 05, 2019 | 11288 | 11375 | 10794 | 11305 | 7 | +17.50(+0.16%) |
Apr 04, 2019 | 11462 | 11532 | 11148 | 11288 | 12 | -175.00(-1.53%) |
Apr 03, 2019 | 11760 | 11779 | 10850 | 11462 | 20 | -192.50(-1.65%) |
Apr 02, 2019 | 11725 | 11918 | 11638 | 11655 | 6 | -192.50(-1.62%) |
Apr 01, 2019 | 11672 | 11988 | 11550 | 11848 | 33 | +192.50(+1.65%) |
Mar 29, 2019 | 11795 | 11865 | 11585 | 11655 | 25 | -175.00(-1.48%) |
Mar 28, 2019 | 11848 | 11918 | 11708 | 11830 | 12 | -17.50(-0.15%) |
Mar 27, 2019 | 11865 | 11988 | 11568 | 11848 | 28 | +35.00(+0.30%) |
Mar 26, 2019 | 12005 | 12110 | 11742 | 11812 | 12 | -175.00(-1.46%) |
Mar 25, 2019 | 11988 | 12250 | 11515 | 11988 | 22 | +87.50(+0.74%) |
Mar 22, 2019 | 11742 | 12495 | 11742 | 11900 | 45 | +350.00(+3.03%) |
Mar 21, 2019 | 11988 | 11988 | 11532 | 11550 | 23 | -542.50(-4.49%) |
Mar 20, 2019 | 12128 | 12250 | 11970 | 12092 | 13 | -157.50(-1.29%) |
Mar 19, 2019 | 11952 | 12285 | 11812 | 12250 | 24 | +262.50(+2.19%) |
Mar 18, 2019 | 12408 | 12487 | 11812 | 11988 | 26 | -490.00(-3.93%) |
Mar 15, 2019 | 11375 | 12478 | 11375 | 12478 | 73 | +1015.00(+8.85%) |
Mar 14, 2019 | 12145 | 12198 | 11358 | 11462 | 44 | -752.50(-6.16%) |
Mar 13, 2019 | 11708 | 12478 | 11708 | 12215 | 23 | +542.50(+4.65%) |
Mar 12, 2019 | 11165 | 11882 | 11165 | 11672 | 13 | +542.50(+4.87%) |
Mar 11, 2019 | 11025 | 11182 | 10938 | 11130 | 23 | +175.00(+1.60%) |
Mar 08, 2019 | 11270 | 11270 | 10850 | 10955 | 57 | -297.50(-2.64%) |
Mar 07, 2019 | 11602 | 11708 | 11130 | 11252 | 112 | -122.50(-1.08%) |
Mar 06, 2019 | 12250 | 12295 | 11375 | 11375 | 52 | -560.00(-4.69%) |
Mar 05, 2019 | 12338 | 12460 | 11713 | 11935 | 46 | -245.00(-2.01%) |
Mar 04, 2019 | 12478 | 12548 | 12162 | 12180 | 19 | -245.00(-1.97%) |