Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10814 | 10816 | 10617 | 10628 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 10814 | 10816 | 10617 | 10628 | 0 | -232.00(-2.14%) |
Jan 29, 2020 | 10796 | 10880 | 10773 | 10860 | 0 | +77.90(+0.72%) |
Jan 28, 2020 | 10730 | 10789 | 10662 | 10782 | 0 | +106.00(+0.99%) |
Jan 27, 2020 | 10763 | 10781 | 10640 | 10676 | 0 | -173.80(-1.60%) |
Jan 24, 2020 | 10866 | 10913 | 10846 | 10850 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 10866 | 10913 | 10846 | 10850 | 0 | -45.30(-0.42%) |
Jan 22, 2020 | 10907 | 10961 | 10893 | 10895 | 0 | +10.60(+0.10%) |
Jan 21, 2020 | 10826 | 10884 | 10768 | 10884 | 0 | +38.20(+0.35%) |
Jan 20, 2020 | 10844 | 10867 | 10835 | 10846 | 0 | +4.50(+0.04%) |
Jan 17, 2020 | 10724 | 10849 | 10716 | 10842 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 10724 | 10849 | 10716 | 10842 | 0 | +171.10(+1.60%) |
Jan 15, 2020 | 10656 | 10691 | 10620 | 10671 | 0 | +14.90(+0.14%) |
Jan 14, 2020 | 10617 | 10656 | 10536 | 10656 | 0 | +33.40(+0.31%) |
Jan 13, 2020 | 10645 | 10680 | 10592 | 10622 | 0 | -17.10(-0.16%) |
Jan 10, 2020 | 10678 | 10689 | 10639 | 10640 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 10678 | 10689 | 10639 | 10640 | 0 | -12.70(-0.12%) |
Jan 08, 2020 | 10628 | 10681 | 10617 | 10652 | 0 | -34.60(-0.32%) |
Jan 07, 2020 | 10714 | 10747 | 10655 | 10687 | 0 | +21.40(+0.20%) |
Jan 06, 2020 | 10653 | 10676 | 10548 | 10665 | 0 | -34.40(-0.32%) |
Jan 03, 2020 | 10585 | 10701 | 10581 | 10700 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 10585 | 10701 | 10581 | 10700 | 0 | +82.90(+0.78%) |
Dec 30, 2019 | 10734 | 10736 | 10613 | 10617 | 0 | +0.00(+0.00%) |
Dec 29, 2019 | 10734 | 10736 | 10613 | 10617 | 0 | -113.30(-1.06%) |
Dec 27, 2019 | 10739 | 10756 | 10708 | 10730 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 10739 | 10756 | 10708 | 10730 | 0 | +5.90(+0.06%) |
Dec 23, 2019 | 10680 | 10734 | 10678 | 10724 | 0 | +0.00(+0.00%) |
Dec 22, 2019 | 10680 | 10734 | 10678 | 10724 | 0 | +44.90(+0.42%) |
Dec 20, 2019 | 10629 | 10679 | 10611 | 10679 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 10629 | 10679 | 10611 | 10679 | 0 | +122.70(+1.16%) |
Dec 18, 2019 | 10541 | 10638 | 10539 | 10557 | 0 | +17.80(+0.17%) |
Dec 17, 2019 | 10515 | 10544 | 10499 | 10539 | 0 | -2.80(-0.03%) |
Dec 16, 2019 | 10478 | 10563 | 10459 | 10542 | 0 | +112.40(+1.08%) |
Dec 13, 2019 | 10465 | 10508 | 10425 | 10429 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 10465 | 10508 | 10425 | 10429 | 0 | +24.00(+0.23%) |
Dec 11, 2019 | 10375 | 10416 | 10341 | 10405 | 0 | +14.80(+0.14%) |
Dec 10, 2019 | 10417 | 10419 | 10296 | 10390 | 0 | -44.40(-0.43%) |
Dec 09, 2019 | 10450 | 10489 | 10434 | 10435 | 0 | -29.00(-0.28%) |
Dec 06, 2019 | 10379 | 10472 | 10376 | 10464 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 10379 | 10472 | 10376 | 10464 | 0 | +129.30(+1.25%) |
Dec 04, 2019 | 10246 | 10344 | 10238 | 10335 | 0 | +101.70(+0.99%) |
Dec 03, 2019 | 10372 | 10381 | 10222 | 10233 | 0 | -115.50(-1.12%) |
Dec 02, 2019 | 10499 | 10552 | 10336 | 10348 | 0 | -144.80(-1.38%) |
Nov 29, 2019 | 10492 | 10528 | 10482 | 10493 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 10492 | 10528 | 10482 | 10493 | 0 | -36.10(-0.34%) |
Nov 27, 2019 | 10532 | 10544 | 10501 | 10529 | 0 | +22.40(+0.21%) |
Nov 26, 2019 | 10480 | 10538 | 10471 | 10507 | 0 | +38.30(+0.37%) |
Nov 25, 2019 | 10425 | 10473 | 10417 | 10469 | 0 | +99.20(+0.96%) |
Nov 22, 2019 | 10368 | 10420 | 10351 | 10369 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 10368 | 10420 | 10351 | 10369 | 0 | -16.30(-0.16%) |
Nov 20, 2019 | 10348 | 10386 | 10319 | 10386 | 0 | +19.70(+0.19%) |
Nov 19, 2019 | 10371 | 10429 | 10348 | 10366 | 0 | +18.80(+0.18%) |
Nov 18, 2019 | 10317 | 10381 | 10312 | 10347 | 0 | +37.10(+0.36%) |
Nov 15, 2019 | 10315 | 10336 | 10270 | 10310 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 10315 | 10336 | 10270 | 10310 | 0 | +10.90(+0.11%) |
Nov 13, 2019 | 10278 | 10314 | 10232 | 10299 | 0 | -15.00(-0.15%) |
Nov 12, 2019 | 10306 | 10326 | 10282 | 10314 | 0 | +8.90(+0.09%) |
Nov 11, 2019 | 10311 | 10336 | 10276 | 10305 | 0 | -3.90(-0.04%) |
Nov 08, 2019 | 10308 | 10329 | 10277 | 10309 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 10308 | 10329 | 10277 | 10309 | 0 | -8.90(-0.09%) |
Nov 06, 2019 | 10259 | 10328 | 10253 | 10318 | 0 | +45.10(+0.44%) |
Nov 05, 2019 | 10323 | 10328 | 10267 | 10273 | 0 | -64.10(-0.62%) |
Nov 04, 2019 | 10273 | 10354 | 10260 | 10337 | 0 | +84.90(+0.83%) |