Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1180 | 1280 | 1140 | 1220 | 27 | +76.00(+6.64%) |
Dec 30, 2019 | 1239 | 1270 | 1064 | 1144 | 71 | -36.00(-3.05%) |
Dec 27, 2019 | 1160 | 1202 | 1160 | 1180 | 7 | +80.00(+7.27%) |
Dec 26, 2019 | 1168 | 1250 | 1100 | 1100 | 33 | -110.20(-9.11%) |
Dec 24, 2019 | 1200 | 1220 | 1166 | 1210 | 13 | +50.20(+4.33%) |
Dec 23, 2019 | 1200 | 1300 | 1142 | 1160 | 40 | +0.00(+0.00%) |
Dec 20, 2019 | 1240 | 1260 | 1160 | 1160 | 45 | -40.00(-3.33%) |
Dec 19, 2019 | 1220 | 1300 | 1200 | 1200 | 26 | -4.40(-0.37%) |
Dec 18, 2019 | 1280 | 1360 | 1204 | 1204 | 43 | -39.20(-3.15%) |
Dec 17, 2019 | 1104 | 1292 | 1104 | 1244 | 47 | +139.60(+12.64%) |
Dec 16, 2019 | 1176 | 1200 | 1040 | 1104 | 31 | -75.20(-6.38%) |
Dec 13, 2019 | 1260 | 1288 | 1130 | 1179 | 93 | -109.80(-8.52%) |
Dec 12, 2019 | 1335 | 1335 | 1240 | 1289 | 44 | -38.00(-2.86%) |
Dec 11, 2019 | 1340 | 1380 | 1260 | 1327 | 108 | -41.60(-3.04%) |
Dec 10, 2019 | 1440 | 1476 | 1340 | 1369 | 43 | +23.80(+1.77%) |
Dec 09, 2019 | 1560 | 1560 | 1340 | 1345 | 81 | -155.20(-10.35%) |
Dec 06, 2019 | 1560 | 1560 | 1480 | 1500 | 16 | -91.00(-5.72%) |
Dec 05, 2019 | 1622 | 1660 | 1580 | 1591 | 7 | -109.00(-6.41%) |
Dec 04, 2019 | 1740 | 1740 | 1600 | 1700 | 30 | -39.80(-2.29%) |
Dec 03, 2019 | 1736 | 1740 | 1660 | 1740 | 4 | +0.00(+0.00%) |
Dec 02, 2019 | 1880 | 1880 | 1593 | 1740 | 27 | -160.20(-8.43%) |
Nov 29, 2019 | 1930 | 1930 | 1842 | 1900 | 2 | -52.20(-2.67%) |
Nov 27, 2019 | 1600 | 1970 | 1460 | 1952 | 83 | +377.20(+23.95%) |
Nov 26, 2019 | 1460 | 1580 | 1380 | 1575 | 176 | +105.00(+7.14%) |
Nov 25, 2019 | 1500 | 1504 | 1460 | 1470 | 12 | -10.00(-0.68%) |
Nov 22, 2019 | 1465 | 1565 | 1428 | 1480 | 20 | -24.40(-1.62%) |
Nov 21, 2019 | 1648 | 1680 | 1460 | 1504 | 19 | -53.00(-3.40%) |
Nov 20, 2019 | 1544 | 1696 | 1504 | 1557 | 26 | +89.20(+6.08%) |
Nov 19, 2019 | 1440 | 1700 | 1360 | 1468 | 44 | +28.20(+1.96%) |
Nov 18, 2019 | 1480 | 1551 | 1404 | 1440 | 64 | -11.60(-0.80%) |
Nov 15, 2019 | 1460 | 1468 | 1400 | 1452 | 31 | -35.40(-2.38%) |
Nov 14, 2019 | 1580 | 1620 | 1400 | 1487 | 40 | -33.00(-2.17%) |
Nov 13, 2019 | 1360 | 1540 | 1360 | 1520 | 71 | +148.00(+10.79%) |
Nov 12, 2019 | 1566 | 1568 | 1300 | 1372 | 39 | -168.00(-10.91%) |
Nov 11, 2019 | 1597 | 1680 | 1400 | 1540 | 91 | +19.00(+1.25%) |
Nov 08, 2019 | 1540 | 1760 | 1460 | 1521 | 90 | -19.00(-1.23%) |
Nov 07, 2019 | 1530 | 1656 | 1530 | 1540 | 17 | -60.00(-3.75%) |
Nov 06, 2019 | 1692 | 1776 | 1580 | 1600 | 32 | -107.60(-6.30%) |
Nov 05, 2019 | 1700 | 1720 | 1639 | 1708 | 41 | -12.40(-0.72%) |
Nov 04, 2019 | 1800 | 1800 | 1620 | 1720 | 58 | -18.00(-1.04%) |
Nov 01, 2019 | 1900 | 1900 | 1700 | 1738 | 26 | -78.00(-4.30%) |
Oct 31, 2019 | 1641 | 1871 | 1641 | 1816 | 6 | +126.00(+7.46%) |
Oct 30, 2019 | 1824 | 1824 | 1668 | 1690 | 13 | -9.80(-0.58%) |
Oct 29, 2019 | 1940 | 1940 | 1620 | 1700 | 46 | -260.20(-13.28%) |
Oct 28, 2019 | 1900 | 1980 | 1840 | 1960 | 45 | +111.80(+6.05%) |
Oct 25, 2019 | 1790 | 1893 | 1628 | 1848 | 42 | +103.20(+5.91%) |
Oct 24, 2019 | 1560 | 1790 | 1527 | 1745 | 12 | +205.00(+13.31%) |
Oct 23, 2019 | 1560 | 1600 | 1500 | 1540 | 35 | -60.00(-3.75%) |
Oct 22, 2019 | 1600 | 1600 | 1550 | 1600 | 11 | +40.00(+2.56%) |
Oct 21, 2019 | 1560 | 1692 | 1540 | 1560 | 22 | -40.20(-2.51%) |
Oct 18, 2019 | 1660 | 1680 | 1600 | 1600 | 11 | -70.00(-4.19%) |
Oct 17, 2019 | 1620 | 1720 | 1540 | 1670 | 12 | +10.20(+0.61%) |
Oct 16, 2019 | 1564 | 1720 | 1540 | 1660 | 17 | +30.00(+1.84%) |
Oct 15, 2019 | 1640 | 1660 | 1566 | 1630 | 8 | +12.20(+0.75%) |
Oct 14, 2019 | 1600 | 1650 | 1564 | 1618 | 2 | -42.20(-2.54%) |
Oct 11, 2019 | 1600 | 1680 | 1380 | 1660 | 35 | +48.00(+2.98%) |
Oct 10, 2019 | 1753 | 1760 | 1612 | 1612 | 6 | -138.00(-7.89%) |
Oct 09, 2019 | 1660 | 1760 | 1660 | 1750 | 5 | +50.80(+2.99%) |
Oct 08, 2019 | 1720 | 1800 | 1620 | 1699 | 9 | +19.20(+1.14%) |
Oct 07, 2019 | 1680 | 1800 | 1600 | 1680 | 6 | -60.00(-3.45%) |
Oct 04, 2019 | 1780 | 1800 | 1660 | 1740 | 5 | -59.80(-3.32%) |
Oct 03, 2019 | 1748 | 1800 | 1680 | 1800 | 8 | +119.80(+7.13%) |
Oct 02, 2019 | 1720 | 1800 | 1680 | 1680 | 7 | +0.00(+0.00%) |