Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 92000 | 95000 | 86400 | 89000 | 9 | -2600.00(-2.84%) |
Jun 28, 2018 | 92000 | 93040 | 89500 | 91600 | 9 | -200.00(-0.22%) |
Jun 27, 2018 | 92800 | 94300 | 89402 | 91800 | 4 | -400.00(-0.43%) |
Jun 26, 2018 | 90000 | 93200 | 86420 | 92200 | 6 | +2800.00(+3.13%) |
Jun 25, 2018 | 91200 | 91878 | 86400 | 89400 | 5 | -2800.00(-3.04%) |
Jun 22, 2018 | 97000 | 97800 | 91800 | 92200 | 8 | -4200.00(-4.36%) |
Jun 21, 2018 | 96000 | 96200 | 94600 | 96400 | 9 | +1000.00(+1.05%) |
Jun 20, 2018 | 93600 | 95400 | 92220 | 95400 | 11 | +3400.00(+3.70%) |
Jun 19, 2018 | 92000 | 92800 | 90600 | 92000 | 7 | +0.00(+0.00%) |
Jun 18, 2018 | 88200 | 94400 | 87020 | 92000 | 22 | +3800.00(+4.31%) |
Jun 15, 2018 | 88400 | 78800 | 88200 | 7 | +9400.00(+11.93%) | |
Jun 14, 2018 | 82000 | 84400 | 78100 | 78800 | 6 | -3200.00(-3.90%) |
Jun 13, 2018 | 84200 | 84800 | 80476 | 82000 | 4 | -3000.00(-3.53%) |
Jun 12, 2018 | 85800 | 88600 | 84002 | 85000 | 3 | -600.00(-0.70%) |
Jun 11, 2018 | 91000 | 91222 | 82000 | 85600 | 6 | -3800.00(-4.25%) |
Jun 08, 2018 | 89800 | 89800 | 83202 | 89400 | 5 | +7400.00(+9.02%) |
Jun 07, 2018 | 79800 | 102200 | 79600 | 82000 | 57 | +1800.00(+2.24%) |
Jun 06, 2018 | 71600 | 84400 | 71600 | 80200 | 20 | +11000.00(+15.90%) |
Jun 05, 2018 | 67800 | 70400 | 67000 | 69200 | 2 | +2000.00(+2.98%) |
Jun 04, 2018 | 67000 | 69000 | 65700 | 67200 | 2 | +200.00(+0.30%) |
Jun 01, 2018 | 67800 | 67800 | 64800 | 67000 | 3 | -1600.00(-2.33%) |
May 31, 2018 | 65200 | 68600 | 64600 | 68600 | 4 | +3800.00(+5.86%) |
May 30, 2018 | 64600 | 67200 | 64600 | 64800 | 1 | +800.00(+1.25%) |
May 29, 2018 | 61000 | 64800 | 61000 | 64000 | 2 | +2200.00(+3.56%) |
May 25, 2018 | 61800 | 61800 | 61800 | 0 | -200.00(-0.32%) | |
May 24, 2018 | 64000 | 64996 | 60000 | 62000 | 1 | -100.00(-0.16%) |
May 23, 2018 | 66600 | 66600 | 61000 | 62100 | 2 | -3100.00(-4.75%) |
May 22, 2018 | 62858 | 67084 | 62858 | 65200 | 2 | +1200.00(+1.88%) |
May 21, 2018 | 62000 | 65576 | 60620 | 64000 | 4 | +2400.00(+3.90%) |
May 18, 2018 | 59000 | 61600 | 58600 | 61600 | 6 | +3200.00(+5.48%) |
May 17, 2018 | 58420 | 59200 | 58400 | 58400 | 3 | -200.00(-0.34%) |
May 16, 2018 | 59800 | 60000 | 58000 | 58600 | 3 | +0.00(+0.00%) |
May 15, 2018 | 58000 | 60000 | 57200 | 58600 | 4 | +896.00(+1.55%) |
May 14, 2018 | 55200 | 58000 | 55200 | 57704 | 3 | +2504.00(+4.54%) |
May 11, 2018 | 57400 | 57400 | 54000 | 55200 | 8 | -1600.00(-2.82%) |
May 10, 2018 | 57200 | 57800 | 56400 | 56800 | 1 | -200.00(-0.35%) |
May 09, 2018 | 58200 | 59000 | 56380 | 57000 | 2 | -1000.00(-1.72%) |
May 08, 2018 | 60000 | 60000 | 56200 | 58000 | 3 | -1200.00(-2.03%) |
May 07, 2018 | 60000 | 61908 | 59020 | 59200 | 2 | -1000.00(-1.66%) |
May 04, 2018 | 57000 | 60600 | 56400 | 60200 | 4 | +3600.00(+6.36%) |
May 03, 2018 | 58000 | 59200 | 56400 | 56600 | 4 | -2800.00(-4.71%) |
May 02, 2018 | 61000 | 61000 | 59012 | 59400 | 7 | -3600.00(-5.71%) |
May 01, 2018 | 64800 | 69800 | 62000 | 63000 | 19 | +600.00(+0.96%) |
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%) |