Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5000 | 5640 | 4900 | 5350 | 1,865 | -130.00(-2.37%) |
Feb 27, 2020 | 6000 | 6000 | 4880 | 5480 | 3,869 | -800.00(-12.74%) |
Feb 26, 2020 | 6180 | 6620 | 6020 | 6280 | 3,882 | +240.00(+3.97%) |
Feb 25, 2020 | 6160 | 6360 | 6000 | 6040 | 1,939 | -60.00(-0.98%) |
Feb 24, 2020 | 6000 | 6360 | 5960 | 6100 | 1,870 | -90.00(-1.45%) |
Feb 21, 2020 | 6160 | 6480 | 6060 | 6190 | 4,420 | -970.00(-13.55%) |
Feb 20, 2020 | 7260 | 7260 | 6740 | 7160 | 2,451 | -160.00(-2.19%) |
Feb 19, 2020 | 8000 | 8000 | 6600 | 7320 | 3,678 | -560.00(-7.11%) |
Feb 18, 2020 | 8000 | 8600 | 7480 | 7880 | 6,457 | -260.00(-3.19%) |
Feb 14, 2020 | 8360 | 8480 | 7140 | 8140 | 3,459 | -120.00(-1.45%) |
Feb 13, 2020 | 8680 | 8700 | 5440 | 8260 | 6,728 | -380.00(-4.40%) |
Feb 12, 2020 | 9300 | 9540 | 8400 | 8640 | 3,731 | -160.00(-1.82%) |
Feb 11, 2020 | 8640 | 9280 | 8300 | 8800 | 3,902 | +780.00(+9.73%) |
Feb 10, 2020 | 8100 | 8320 | 7920 | 8020 | 1,854 | +160.00(+2.04%) |
Feb 07, 2020 | 7400 | 8060 | 7240 | 7860 | 1,669 | +480.00(+6.50%) |
Feb 06, 2020 | 7200 | 7500 | 7060 | 7380 | 759 | +200.00(+2.79%) |
Feb 05, 2020 | 7340 | 7500 | 7020 | 7180 | 1,076 | -300.00(-4.01%) |
Feb 04, 2020 | 7600 | 7620 | 7080 | 7480 | 1,190 | +40.00(+0.54%) |
Feb 03, 2020 | 7340 | 7760 | 7300 | 7440 | 951 | +40.00(+0.54%) |
Jan 31, 2020 | 7600 | 7601 | 6720 | 7400 | 1,123 | -320.00(-4.15%) |
Jan 30, 2020 | 7600 | 7880 | 7200 | 7720 | 1,306 | +40.00(+0.52%) |
Jan 29, 2020 | 8200 | 8400 | 7380 | 7680 | 3,116 | -160.00(-2.04%) |
Jan 28, 2020 | 7000 | 7920 | 6840 | 7840 | 2,768 | +1020.00(+14.96%) |
Jan 27, 2020 | 6640 | 7100 | 6420 | 6820 | 1,516 | +120.00(+1.79%) |
Jan 24, 2020 | 6280 | 7160 | 6280 | 6700 | 3,254 | +540.00(+8.77%) |
Jan 23, 2020 | 5900 | 6180 | 5600 | 6160 | 2,082 | +500.00(+8.83%) |
Jan 22, 2020 | 5580 | 5800 | 5400 | 5660 | 954 | +80.00(+1.43%) |
Jan 21, 2020 | 5660 | 5840 | 5340 | 5580 | 1,152 | -60.00(-1.06%) |
Jan 17, 2020 | 5860 | 5860 | 5640 | 5640 | 880 | -220.00(-3.75%) |
Jan 16, 2020 | 5760 | 5980 | 5640 | 5860 | 967 | +180.00(+3.17%) |
Jan 15, 2020 | 6000 | 6060 | 5600 | 5680 | 1,300 | -420.00(-6.89%) |
Jan 14, 2020 | 5920 | 6160 | 5800 | 6100 | 802 | +220.00(+3.74%) |
Jan 13, 2020 | 5940 | 6040 | 5740 | 5880 | 935 | -20.00(-0.34%) |
Jan 10, 2020 | 6000 | 6020 | 5740 | 5900 | 843 | -40.00(-0.67%) |
Jan 09, 2020 | 6040 | 6200 | 5740 | 5940 | 1,150 | +100.00(+1.71%) |
Jan 08, 2020 | 5620 | 5940 | 5600 | 5840 | 735 | +120.00(+2.10%) |
Jan 07, 2020 | 5700 | 5800 | 5480 | 5720 | 768 | +20.00(+0.35%) |
Jan 06, 2020 | 5740 | 6240 | 5620 | 5700 | 1,740 | -100.00(-1.72%) |
Jan 03, 2020 | 5660 | 5880 | 5500 | 5800 | 1,152 | -140.00(-2.36%) |
Jan 02, 2020 | 5120 | 6000 | 5000 | 5940 | 3,372 | +940.00(+18.80%) |
Dec 31, 2019 | 4900 | 5160 | 4900 | 5000 | 727 | +80.00(+1.63%) |
Dec 30, 2019 | 4680 | 5100 | 4520 | 4920 | 779 | +60.00(+1.23%) |
Dec 27, 2019 | 4900 | 4960 | 4440 | 4860 | 1,008 | -120.00(-2.41%) |
Dec 26, 2019 | 5280 | 5300 | 4860 | 4980 | 1,093 | -240.00(-4.60%) |
Dec 24, 2019 | 5420 | 5460 | 4260 | 5220 | 1,996 | -140.00(-2.61%) |
Dec 23, 2019 | 5120 | 5400 | 5000 | 5360 | 2,560 | +360.00(+7.20%) |
Dec 20, 2019 | 4700 | 5000 | 4640 | 5000 | 1,726 | +400.00(+8.70%) |
Dec 19, 2019 | 4300 | 4680 | 4240 | 4600 | 1,809 | +300.00(+6.98%) |
Dec 18, 2019 | 4260 | 4300 | 4100 | 4300 | 483 | +40.00(+0.94%) |
Dec 17, 2019 | 4300 | 4300 | 4180 | 4260 | 544 | +20.00(+0.47%) |
Dec 16, 2019 | 4200 | 4320 | 4100 | 4240 | 924 | +100.00(+2.42%) |
Dec 13, 2019 | 4080 | 4140 | 4000 | 4140 | 1,086 | +100.00(+2.48%) |
Dec 12, 2019 | 4000 | 4060 | 3800 | 4040 | 595 | +60.00(+1.51%) |
Dec 11, 2019 | 4000 | 4060 | 3900 | 3980 | 441 | -20.00(-0.50%) |
Dec 10, 2019 | 4080 | 4080 | 3960 | 4000 | 566 | +20.00(+0.50%) |
Dec 09, 2019 | 4120 | 4160 | 3980 | 3980 | 570 | -140.00(-3.40%) |
Dec 06, 2019 | 4040 | 4140 | 3900 | 4120 | 941 | +60.00(+1.48%) |
Dec 05, 2019 | 4000 | 4100 | 3960 | 4060 | 630 | +40.00(+1.00%) |
Dec 04, 2019 | 4140 | 4200 | 3940 | 4020 | 836 | -100.00(-2.43%) |
Dec 03, 2019 | 4240 | 4260 | 4120 | 4120 | 591 | -120.00(-2.83%) |