Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2680 | 2740 | 2600 | 2620 | 21 | -43.60(-1.64%) |
May 30, 2019 | 2600 | 2719 | 2600 | 2664 | 12 | +123.60(+4.87%) |
May 29, 2019 | 2620 | 2660 | 2388 | 2540 | 51 | -180.00(-6.62%) |
May 28, 2019 | 2840 | 2840 | 2672 | 2720 | 18 | -60.00(-2.16%) |
May 24, 2019 | 2800 | 2860 | 2780 | 2780 | 24 | -40.00(-1.42%) |
May 23, 2019 | 2720 | 2843 | 2680 | 2820 | 35 | +100.00(+3.68%) |
May 22, 2019 | 2900 | 2940 | 2720 | 2720 | 375 | -400.00(-12.82%) |
May 21, 2019 | 3180 | 3440 | 3020 | 3120 | 155 | -160.00(-4.88%) |
May 20, 2019 | 3760 | 3782 | 3280 | 3280 | 100 | -540.00(-14.14%) |
May 17, 2019 | 3740 | 4041 | 3486 | 3820 | 26 | +160.00(+4.37%) |
May 16, 2019 | 3760 | 3940 | 3660 | 3660 | 21 | -300.00(-7.58%) |
May 15, 2019 | 3800 | 4280 | 3700 | 3960 | 84 | +260.00(+7.03%) |
May 14, 2019 | 4000 | 4300 | 3600 | 3700 | 73 | -1280.00(-25.70%) |
May 13, 2019 | 3620 | 3640 | 3400 | 4980 | 89 | +1200.00(+31.75%) |
May 10, 2019 | 3800 | 3980 | 3700 | 3780 | 25 | -200.00(-5.03%) |
May 09, 2019 | 4120 | 4120 | 3600 | 3980 | 28 | -220.00(-5.24%) |
May 08, 2019 | 4120 | 5400 | 3820 | 4200 | 305 | +200.00(+5.00%) |
May 07, 2019 | 3420 | 4161 | 3420 | 4000 | 91 | +600.00(+17.65%) |
May 06, 2019 | 3400 | 3560 | 3140 | 3400 | 18 | +27.00(+0.80%) |
May 03, 2019 | 3459 | 3459 | 3100 | 3373 | 9 | +73.00(+2.21%) |
May 02, 2019 | 3420 | 3420 | 3220 | 3300 | 5 | -180.00(-5.17%) |
May 01, 2019 | 3460 | 3480 | 3160 | 3480 | 0 | +72.20(+2.12%) |
Apr 30, 2019 | 3289 | 3408 | 3075 | 3408 | 3 | +167.80(+5.18%) |
Apr 29, 2019 | 3340 | 3500 | 3000 | 3240 | 11 | -110.00(-3.28%) |
Apr 26, 2019 | 3400 | 3560 | 3340 | 3350 | 9 | -203.20(-5.72%) |
Apr 25, 2019 | 3720 | 3890 | 3500 | 3553 | 5 | -226.80(-6.00%) |
Apr 24, 2019 | 3880 | 3880 | 3520 | 3780 | 3 | +81.60(+2.21%) |
Apr 23, 2019 | 4260 | 4400 | 3500 | 3698 | 26 | -241.60(-6.13%) |
Apr 22, 2019 | 4220 | 4471 | 3920 | 3940 | 13 | -210.20(-5.06%) |
Apr 18, 2019 | 3940 | 4150 | 3800 | 4150 | 4 | +230.20(+5.87%) |
Apr 17, 2019 | 3739 | 4300 | 3739 | 3920 | 9 | +20.00(+0.51%) |
Apr 16, 2019 | 4160 | 4160 | 3720 | 3900 | 9 | -280.00(-6.70%) |
Apr 15, 2019 | 4620 | 4620 | 3580 | 4180 | 36 | -397.40(-8.68%) |
Apr 12, 2019 | 3960 | 5000 | 3920 | 4577 | 91 | +737.40(+19.20%) |
Apr 11, 2019 | 3900 | 3960 | 3766 | 3840 | 5 | -100.00(-2.54%) |
Apr 10, 2019 | 3760 | 4127 | 3660 | 3940 | 1 | +260.00(+7.07%) |
Apr 09, 2019 | 4080 | 4139 | 3620 | 3680 | 7 | -480.00(-11.54%) |
Apr 08, 2019 | 4020 | 4300 | 4000 | 4160 | 16 | +200.00(+5.05%) |
Apr 05, 2019 | 3600 | 3980 | 3540 | 3960 | 5 | +360.00(+10.00%) |
Apr 04, 2019 | 3640 | 3820 | 3600 | 3600 | 4 | -40.00(-1.10%) |
Apr 03, 2019 | 3720 | 3760 | 3603 | 3640 | 8 | -80.00(-2.15%) |
Apr 02, 2019 | 3660 | 3880 | 3600 | 3720 | 8 | -40.00(-1.06%) |
Apr 01, 2019 | 4140 | 4180 | 3620 | 3760 | 13 | -220.00(-5.53%) |
Mar 29, 2019 | 3740 | 3980 | 3740 | 3980 | 4 | +140.00(+3.65%) |
Mar 28, 2019 | 4280 | 4280 | 3595 | 3840 | 17 | -460.00(-10.70%) |
Mar 27, 2019 | 4540 | 4800 | 4100 | 4300 | 16 | -240.00(-5.29%) |
Mar 26, 2019 | 4500 | 5140 | 4420 | 4540 | 44 | +40.00(+0.89%) |
Mar 25, 2019 | 4740 | 4780 | 4500 | 4500 | 7 | -300.00(-6.25%) |
Mar 22, 2019 | 4581 | 4900 | 4581 | 4800 | 10 | +180.00(+3.90%) |
Mar 21, 2019 | 4740 | 4767 | 4380 | 4620 | 5 | -124.20(-2.62%) |
Mar 20, 2019 | 4771 | 4780 | 4744 | 4744 | 1 | -35.80(-0.75%) |
Mar 19, 2019 | 4700 | 5000 | 4187 | 4780 | 6 | +280.00(+6.22%) |
Mar 18, 2019 | 4640 | 4640 | 4240 | 4500 | 4 | -100.00(-2.17%) |
Mar 15, 2019 | 4680 | 4700 | 4400 | 4600 | 4 | +0.00(+0.00%) |
Mar 14, 2019 | 4521 | 4940 | 4245 | 4600 | 17 | -40.00(-0.86%) |
Mar 13, 2019 | 4380 | 4640 | 4200 | 4640 | 5 | +40.00(+0.87%) |
Mar 12, 2019 | 4800 | 4840 | 4100 | 4600 | 9 | -160.00(-3.36%) |
Mar 11, 2019 | 4560 | 4760 | 4400 | 4760 | 7 | +260.00(+5.78%) |
Mar 08, 2019 | 4800 | 4800 | 4500 | 4500 | 2 | -180.00(-3.85%) |
Mar 07, 2019 | 4600 | 4880 | 4500 | 4680 | 1 | -200.00(-4.10%) |
Mar 06, 2019 | 4420 | 4880 | 4420 | 4880 | 5 | +480.00(+10.91%) |
Mar 05, 2019 | 4880 | 4980 | 4400 | 4400 | 4 | -400.00(-8.33%) |
Mar 04, 2019 | 4880 | 5016 | 4720 | 4800 | 2 | -150.00(-3.03%) |