Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64000 | 64700 | 61000 | 62400 | 2 | -1600.00(-2.50%) |
Apr 27, 2018 | 62000 | 64000 | 61400 | 64000 | 1 | +2400.00(+3.90%) |
Apr 26, 2018 | 61000 | 63200 | 60200 | 61600 | 4 | +200.00(+0.33%) |
Apr 25, 2018 | 63000 | 64000 | 59802 | 61400 | 2 | -1200.00(-1.92%) |
Apr 24, 2018 | 64000 | 64800 | 61000 | 62600 | 1 | -800.00(-1.26%) |
Apr 23, 2018 | 63600 | 64200 | 62534 | 63400 | 2 | -532.00(-0.83%) |
Apr 20, 2018 | 65400 | 66000 | 63200 | 63932 | 1 | -468.00(-0.73%) |
Apr 19, 2018 | 65800 | 66200 | 62002 | 64400 | 3 | -800.00(-1.23%) |
Apr 18, 2018 | 64000 | 67180 | 63064 | 65200 | 5 | +1600.00(+2.52%) |
Apr 17, 2018 | 63000 | 64000 | 62020 | 63600 | 1 | +800.00(+1.27%) |
Apr 16, 2018 | 62800 | 63400 | 60202 | 62800 | 3 | +1150.00(+1.87%) |
Apr 13, 2018 | 61200 | 62600 | 59220 | 61650 | 3 | +650.00(+1.07%) |
Apr 12, 2018 | 61674 | 63148 | 60600 | 61000 | 2 | -1000.00(-1.61%) |
Apr 11, 2018 | 61000 | 62400 | 59600 | 62000 | 4 | +600.00(+0.98%) |
Apr 10, 2018 | 58020 | 63276 | 58020 | 61400 | 5 | +3000.00(+5.14%) |
Apr 09, 2018 | 59400 | 60600 | 58000 | 58400 | 4 | +0.00(+0.00%) |
Apr 06, 2018 | 58824 | 59800 | 57420 | 58400 | 1 | -800.00(-1.35%) |
Apr 05, 2018 | 60000 | 60400 | 58184 | 59200 | 2 | +1200.00(+2.07%) |
Apr 04, 2018 | 55000 | 60400 | 55000 | 58000 | 5 | +1000.00(+1.75%) |
Apr 03, 2018 | 58200 | 60600 | 56220 | 57000 | 4 | -800.00(-1.38%) |
Apr 02, 2018 | 59000 | 61000 | 56000 | 57800 | 4 | -2190.00(-3.65%) |
Mar 29, 2018 | 59990 | 59990 | 59990 | 0 | +1190.00(+2.02%) | |
Mar 28, 2018 | 59800 | 61380 | 58000 | 58800 | 2 | -600.00(-1.01%) |
Mar 27, 2018 | 61000 | 62000 | 58000 | 59400 | 4 | -1600.00(-2.62%) |
Mar 26, 2018 | 63000 | 66000 | 60492 | 61000 | 4 | -1000.00(-1.61%) |
Mar 23, 2018 | 68000 | 68000 | 61202 | 62000 | 5 | -4600.00(-6.91%) |
Mar 22, 2018 | 68400 | 69998 | 66074 | 66600 | 1 | -1800.00(-2.63%) |
Mar 21, 2018 | 65550 | 69798 | 65402 | 68400 | 1 | +2800.00(+4.27%) |
Mar 20, 2018 | 66800 | 68000 | 65400 | 65600 | 2 | -1400.00(-2.09%) |
Mar 19, 2018 | 68600 | 70600 | 66600 | 67000 | 3 | -3800.00(-5.37%) |
Mar 16, 2018 | 69600 | 70800 | 67824 | 70800 | 2 | +1600.00(+2.31%) |
Mar 15, 2018 | 68000 | 70800 | 67000 | 69200 | 3 | +1500.00(+2.22%) |
Mar 14, 2018 | 68600 | 70400 | 67200 | 67700 | 2 | -500.00(-0.73%) |
Mar 13, 2018 | 67600 | 70000 | 67024 | 68200 | 1 | +0.00(+0.00%) |
Mar 12, 2018 | 68000 | 72200 | 64062 | 68200 | 4 | -3400.00(-4.75%) |
Mar 09, 2018 | 71870 | 72800 | 70000 | 71600 | 2 | -1200.00(-1.65%) |
Mar 08, 2018 | 71400 | 72800 | 70202 | 72800 | 0 | +1000.00(+1.39%) |
Mar 07, 2018 | 70000 | 72000 | 70000 | 71800 | 1 | +1600.00(+2.28%) |
Mar 06, 2018 | 69400 | 71400 | 68640 | 70200 | 2 | +400.00(+0.57%) |
Mar 05, 2018 | 67800 | 70800 | 67800 | 69800 | 1 | +2000.00(+2.95%) |
Mar 02, 2018 | 66400 | 68800 | 64600 | 67800 | 2 | -800.00(-1.17%) |
Mar 01, 2018 | 70800 | 71400 | 67600 | 68600 | 1 | -1800.00(-2.56%) |
Feb 28, 2018 | 68800 | 70600 | 68800 | 70400 | 0 | +1000.00(+1.44%) |
Feb 27, 2018 | 71000 | 71780 | 68200 | 69400 | 2 | -1200.00(-1.70%) |
Feb 26, 2018 | 68600 | 70800 | 67600 | 70600 | 0 | +2600.00(+3.82%) |
Feb 23, 2018 | 66000 | 68668 | 66000 | 68000 | 0 | +400.00(+0.59%) |
Feb 22, 2018 | 69200 | 67600 | 1 | +2000.00(+3.05%) | ||
Feb 21, 2018 | 65800 | 68600 | 61600 | 65600 | 1 | +200.00(+0.31%) |
Feb 20, 2018 | 67000 | 67486 | 65200 | 65400 | 2 | -800.00(-1.21%) |
Feb 16, 2018 | 66200 | 66200 | 66200 | 0 | -2200.00(-3.22%) | |
Feb 15, 2018 | 69800 | 71594 | 66200 | 68400 | 1 | -800.00(-1.16%) |
Feb 14, 2018 | 67000 | 71000 | 66752 | 69200 | 0 | +1200.00(+1.76%) |
Feb 13, 2018 | 67000 | 69000 | 67000 | 68000 | 1 | +600.00(+0.89%) |
Feb 12, 2018 | 67000 | 70000 | 62620 | 67400 | 1 | +200.00(+0.30%) |
Feb 09, 2018 | 73400 | 73400 | 60000 | 67200 | 11 | -2200.00(-3.17%) |
Feb 08, 2018 | 71000 | 71938 | 69200 | 69400 | 1 | -1400.00(-1.98%) |
Feb 07, 2018 | 70600 | 72800 | 70002 | 70800 | 1 | -800.00(-1.12%) |
Feb 06, 2018 | 69000 | 71600 | 67000 | 71600 | 1 | +3600.00(+5.29%) |
Feb 05, 2018 | 70400 | 71000 | 66600 | 68000 | 4 | -2762.00(-3.90%) |
Feb 02, 2018 | 73420 | 73560 | 70000 | 70762 | 3 | -1838.00(-2.53%) |