Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1800 | 1900 | 1740 | 1800 | 5 | -100.00(-5.26%) |
Sep 27, 2019 | 2000 | 2000 | 1820 | 1900 | 13 | -100.00(-5.00%) |
Sep 26, 2019 | 1820 | 2000 | 1820 | 2000 | 22 | +200.00(+11.11%) |
Sep 25, 2019 | 1750 | 1882 | 1700 | 1800 | 27 | +49.80(+2.85%) |
Sep 24, 2019 | 1799 | 1836 | 1700 | 1750 | 7 | -45.80(-2.55%) |
Sep 23, 2019 | 1882 | 1882 | 1740 | 1796 | 24 | -86.00(-4.57%) |
Sep 20, 2019 | 1820 | 1900 | 1700 | 1882 | 32 | +52.00(+2.84%) |
Sep 19, 2019 | 1840 | 1890 | 1820 | 1830 | 9 | -10.00(-0.54%) |
Sep 18, 2019 | 1680 | 1860 | 1400 | 1840 | 63 | +160.00(+9.52%) |
Sep 17, 2019 | 1630 | 1711 | 1542 | 1680 | 48 | -60.20(-3.46%) |
Sep 16, 2019 | 1900 | 1900 | 1660 | 1740 | 79 | -139.80(-7.44%) |
Sep 13, 2019 | 1800 | 1950 | 1800 | 1880 | 20 | -20.00(-1.05%) |
Sep 12, 2019 | 1860 | 1900 | 1820 | 1900 | 7 | +0.00(+0.00%) |
Sep 11, 2019 | 1820 | 1900 | 1720 | 1900 | 13 | +79.60(+4.37%) |
Sep 10, 2019 | 1900 | 1960 | 1720 | 1820 | 28 | -100.60(-5.24%) |
Sep 09, 2019 | 2000 | 2040 | 1900 | 1921 | 24 | -148.00(-7.15%) |
Sep 06, 2019 | 2000 | 2070 | 1930 | 2069 | 22 | +115.40(+5.91%) |
Sep 05, 2019 | 2000 | 2100 | 1900 | 1954 | 16 | -66.40(-3.29%) |
Sep 04, 2019 | 1920 | 2140 | 1900 | 2020 | 6 | +20.00(+1.00%) |
Sep 03, 2019 | 1960 | 2160 | 1960 | 2000 | 26 | -40.00(-1.96%) |
Aug 30, 2019 | 1960 | 2100 | 1960 | 2040 | 9 | +0.00(+0.00%) |
Aug 29, 2019 | 1940 | 2080 | 1940 | 2040 | 14 | +40.00(+2.00%) |
Aug 28, 2019 | 2020 | 2240 | 1900 | 2000 | 21 | +40.00(+2.04%) |
Aug 27, 2019 | 2000 | 2060 | 1940 | 1960 | 55 | -100.00(-4.85%) |
Aug 26, 2019 | 2280 | 2280 | 2022 | 2060 | 22 | -220.00(-9.65%) |
Aug 23, 2019 | 2200 | 2400 | 2200 | 2280 | 20 | +100.00(+4.59%) |
Aug 22, 2019 | 2620 | 2660 | 2180 | 2180 | 32 | -400.00(-15.50%) |
Aug 21, 2019 | 2360 | 2660 | 2300 | 2580 | 100 | +220.00(+9.32%) |
Aug 20, 2019 | 2300 | 2360 | 2240 | 2360 | 25 | +60.00(+2.61%) |
Aug 19, 2019 | 2100 | 2400 | 2100 | 2300 | 68 | +120.00(+5.50%) |
Aug 16, 2019 | 2120 | 2220 | 2030 | 2180 | 12 | -60.00(-2.68%) |
Aug 15, 2019 | 2100 | 2400 | 1960 | 2240 | 72 | +210.00(+10.34%) |
Aug 14, 2019 | 1959 | 2100 | 1900 | 2030 | 23 | +129.80(+6.83%) |
Aug 13, 2019 | 2073 | 2200 | 1900 | 1900 | 11 | -299.80(-13.63%) |
Aug 12, 2019 | 2160 | 2400 | 1900 | 2200 | 31 | +70.00(+3.29%) |
Aug 09, 2019 | 2180 | 2600 | 2000 | 2130 | 42 | +150.00(+7.58%) |
Aug 08, 2019 | 1900 | 2220 | 1840 | 1980 | 27 | +40.00(+2.06%) |
Aug 07, 2019 | 1840 | 2200 | 1700 | 1940 | 18 | +100.00(+5.43%) |
Aug 06, 2019 | 1680 | 1980 | 1680 | 1840 | 17 | +176.60(+10.62%) |
Aug 05, 2019 | 1720 | 1720 | 1520 | 1663 | 52 | -16.60(-0.99%) |
Aug 02, 2019 | 1620 | 1800 | 1620 | 1680 | 22 | +20.00(+1.20%) |
Aug 01, 2019 | 1860 | 1860 | 1600 | 1660 | 67 | -141.20(-7.84%) |
Jul 31, 2019 | 1849 | 1895 | 1800 | 1801 | 13 | -108.80(-5.70%) |
Jul 30, 2019 | 2000 | 2020 | 1860 | 1910 | 7 | -30.00(-1.55%) |
Jul 29, 2019 | 2040 | 2040 | 1800 | 1940 | 16 | -160.00(-7.62%) |
Jul 26, 2019 | 2080 | 2100 | 1900 | 2100 | 50 | +20.00(+0.96%) |
Jul 25, 2019 | 2180 | 2200 | 2080 | 2080 | 35 | -100.00(-4.59%) |
Jul 24, 2019 | 2220 | 2240 | 2100 | 2180 | 23 | -40.00(-1.80%) |
Jul 23, 2019 | 2220 | 2240 | 2220 | 2220 | 3 | +0.00(+0.00%) |
Jul 22, 2019 | 2299 | 2311 | 2220 | 2220 | 11 | -20.00(-0.89%) |
Jul 19, 2019 | 2280 | 2320 | 2240 | 2240 | 29 | -40.00(-1.75%) |
Jul 18, 2019 | 2240 | 2300 | 2240 | 2280 | 9 | +0.00(+0.00%) |
Jul 17, 2019 | 2140 | 2280 | 2140 | 2280 | 17 | +80.00(+3.64%) |
Jul 16, 2019 | 2180 | 2269 | 2160 | 2200 | 8 | -78.00(-3.42%) |
Jul 15, 2019 | 2360 | 2360 | 2020 | 2278 | 37 | -2.00(-0.09%) |
Jul 12, 2019 | 2360 | 2397 | 2260 | 2280 | 17 | -80.00(-3.39%) |
Jul 11, 2019 | 2600 | 2600 | 2340 | 2360 | 26 | -220.00(-8.53%) |
Jul 10, 2019 | 2460 | 2580 | 2362 | 2580 | 9 | +260.00(+11.21%) |
Jul 09, 2019 | 2460 | 2574 | 2300 | 2320 | 28 | -160.00(-6.45%) |
Jul 08, 2019 | 2560 | 2592 | 2480 | 2480 | 5 | -40.00(-1.59%) |
Jul 05, 2019 | 2460 | 2598 | 2460 | 2520 | 9 | +60.00(+2.44%) |
Jul 03, 2019 | 2440 | 2600 | 2268 | 2460 | 10 | +180.00(+7.89%) |
Jul 02, 2019 | 2380 | 2500 | 2260 | 2280 | 17 | -40.00(-1.72%) |