Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6527 | 6337 | 6433 | 6,524 | -32.07(-0.50%) | |
Mar 30, 2020 | 6630 | 5856 | 6465 | 14,862 | +550.33(+9.31%) | |
Mar 29, 2020 | 6281 | 5869 | 5914 | 9,251 | -294.86(-4.75%) | |
Mar 28, 2020 | 6637 | 6031 | 6209 | 13,047 | -421.20(-6.35%) | |
Mar 27, 2020 | 6873 | 6582 | 6630 | 9,509 | -144.74(-2.14%) | |
Mar 26, 2020 | 6799 | 6528 | 6775 | 7,279 | +114.46(+1.72%) | |
Mar 25, 2020 | 6989 | 6457 | 6661 | 16,980 | -137.50(-2.02%) | |
Mar 24, 2020 | 6893 | 6400 | 6798 | 19,659 | +344.83(+5.34%) | |
Mar 23, 2020 | 6630 | 5686 | 6453 | 19,607 | +619.89(+10.63%) | |
Mar 22, 2020 | 6419 | 5787 | 5833 | 10,012 | -353.60(-5.72%) | |
Mar 21, 2020 | 6462 | 5866 | 6187 | 11,931 | +17.60(+0.29%) | |
Mar 20, 2020 | 7139 | 5670 | 6169 | 30,126 | -42.74(-0.69%) | |
Mar 19, 2020 | 6434 | 5266 | 6212 | 24,709 | +854.66(+15.95%) | |
Mar 18, 2020 | 5465 | 5007 | 5357 | 22,972 | -100.40(-1.84%) | |
Mar 17, 2020 | 5570 | 4936 | 5458 | 17,161 | +449.23(+8.97%) | |
Mar 16, 2020 | 5397 | 4436 | 5009 | 34,800 | -342.09(-6.39%) | |
Mar 15, 2020 | 5966 | 5074 | 5351 | 16,922 | +275.13(+5.42%) | |
Mar 14, 2020 | 5738 | 5051 | 5076 | 15,629 | -556.21(-9.88%) | |
Mar 13, 2020 | 5990 | 3850 | 5632 | 57,988 | +600.21(+11.93%) | |
Mar 12, 2020 | 7970 | 4800 | 5032 | 54,272 | -2922.13(-36.74%) | |
Mar 11, 2020 | 7989 | 7592 | 7954 | 7,325 | +15.29(+0.19%) | |
Mar 10, 2020 | 8158 | 7734 | 7938 | 8,413 | +67.30(+0.86%) | |
Mar 09, 2020 | 8210 | 7636 | 7871 | 13,214 | -326.13(-3.98%) | |
Mar 08, 2020 | 8910 | 8151 | 8197 | 7,861 | -711.86(-7.99%) | |
Mar 07, 2020 | 9219 | 8859 | 8909 | 2,776 | -227.55(-2.49%) | |
Mar 06, 2020 | 9188 | 8990 | 9137 | 4,221 | +64.10(+0.71%) | |
Mar 05, 2020 | 9169 | 8741 | 9073 | 6,377 | +313.63(+3.58%) | |
Mar 04, 2020 | 8850 | 8664 | 8759 | 3,330 | -13.79(-0.16%) | |
Mar 03, 2020 | 8922 | 8660 | 8773 | 4,663 | -130.99(-1.47%) | |
Mar 02, 2020 | 8980 | 8487 | 8904 | 6,187 | +343.54(+4.01%) | |
Mar 01, 2020 | 8756 | 8410 | 8560 | 4,250 | -66.43(-0.77%) | |
Feb 29, 2020 | 8805 | 8581 | 8627 | 2,280 | -156.72(-1.78%) | |
Feb 28, 2020 | 8901 | 8421 | 8783 | 6,569 | +2.86(+0.03%) | |
Feb 27, 2020 | 8975 | 8520 | 8780 | 9,228 | -47.78(-0.54%) | |
Feb 26, 2020 | 9372 | 8628 | 8828 | 11,558 | -540.44(-5.77%) | |
Feb 25, 2020 | 9683 | 9234 | 9369 | 6,304 | -261.91(-2.72%) | |
Feb 24, 2020 | 10028 | 9480 | 9631 | 6,011 | -339.51(-3.41%) | |
Feb 23, 2020 | 10024 | 9659 | 9970 | 3,291 | +292.16(+3.02%) | |
Feb 22, 2020 | 9728 | 9569 | 9678 | 2,194 | -22.40(-0.23%) | |
Feb 21, 2020 | 9773 | 9563 | 9700 | 4,222 | +73.18(+0.76%) | |
Feb 20, 2020 | 9706 | 9397 | 9627 | 6,703 | -52.89(-0.55%) | |
Feb 19, 2020 | 10300 | 9312 | 9680 | 9,880 | -518.22(-5.08%) | |
Feb 18, 2020 | 10288 | 9603 | 10198 | 6,676 | +501.57(+5.17%) | |
Feb 17, 2020 | 10015 | 9468 | 9697 | 6,098 | -265.46(-2.66%) | |
Feb 16, 2020 | 10051 | 9598 | 9962 | 3,939 | +47.65(+0.48%) | |
Feb 15, 2020 | 10408 | 9739 | 9915 | 5,784 | -446.96(-4.31%) | |
Feb 14, 2020 | 10398 | 10093 | 10362 | 6,145 | +131.40(+1.28%) | |
Feb 13, 2020 | 10500 | 10068 | 10230 | 9,478 | -129.50(-1.25%) | |
Feb 12, 2020 | 10495 | 10237 | 10360 | 6,499 | +123.00(+1.20%) | |
Feb 11, 2020 | 10384 | 9707 | 10237 | 8,092 | +365.79(+3.71%) | |
Feb 10, 2020 | 10200 | 9731 | 9871 | 7,599 | -261.49(-2.58%) | |
Feb 09, 2020 | 10178 | 9885 | 10132 | 4,792 | +232.30(+2.35%) | |
Feb 08, 2020 | 9949 | 9659 | 9900 | 3,254 | +107.53(+1.10%) | |
Feb 07, 2020 | 9878 | 9707 | 9792 | 4,033 | +64.17(+0.66%) | |
Feb 06, 2020 | 9860 | 9521 | 9728 | 7,789 | +62.14(+0.64%) | |
Feb 05, 2020 | 9775 | 9143 | 9666 | 7,775 | +511.49(+5.59%) | |
Feb 04, 2020 | 9349 | 9075 | 9155 | 4,873 | -132.03(-1.42%) | |
Feb 03, 2020 | 9615 | 9211 | 9287 | 4,766 | -43.16(-0.46%) | |
Feb 02, 2020 | 9474 | 9135 | 9330 | 3,003 | -61.18(-0.65%) | |
Feb 01, 2020 | 9464 | 9280 | 9391 | 1,736 | +33.14(+0.35%) | |
Jan 31, 2020 | 9542 | 9196 | 9358 | 5,166 | -177.36(-1.86%) | |
Jan 30, 2020 | 9570 | 9166 | 9535 | 7,781 | +213.43(+2.29%) | |
Jan 29, 2020 | 9444 | 9149 | 9322 | 7,989 | +176.58(+1.93%) | |
Jan 28, 2020 | 9188 | 8872 | 9145 | 8,085 | +216.29(+2.42%) | |
Jan 27, 2020 | 9004 | 8547 | 8929 | 9,528 | +368.43(+4.30%) | |
Jan 26, 2020 | 8600 | 8276 | 8561 | 6,330 | +213.00(+2.55%) | |
Jan 25, 2020 | 8442 | 8253 | 8348 | 2,833 | -70.14(-0.83%) | |
Jan 24, 2020 | 8531 | 8213 | 8418 | 6,768 | +57.24(+0.68%) | |
Jan 23, 2020 | 8666 | 8280 | 8360 | 8,261 | -285.68(-3.30%) | |
Jan 22, 2020 | 8793 | 8568 | 8646 | 3,143 | -81.10(-0.93%) | |
Jan 21, 2020 | 8779 | 8480 | 8727 | 3,397 | +63.11(+0.73%) | |
Jan 20, 2020 | 8741 | 8508 | 8664 | 4,528 | -6.51(-0.08%) | |
Jan 19, 2020 | 9188 | 8461 | 8671 | 8,684 | -277.20(-3.10%) | |
Jan 18, 2020 | 9000 | 8799 | 8948 | 3,698 | +46.37(+0.52%) | |
Jan 17, 2020 | 9015 | 8662 | 8901 | 9,384 | +178.10(+2.04%) | |
Jan 16, 2020 | 8852 | 8574 | 8723 | 6,692 | -110.50(-1.25%) | |
Jan 15, 2020 | 8903 | 8555 | 8834 | 9,179 | +10.14(+0.11%) | |
Jan 14, 2020 | 8864 | 8100 | 8824 | 16,452 | +695.70(+8.56%) | |
Jan 13, 2020 | 8197 | 8039 | 8128 | 4,012 | -25.20(-0.31%) | |
Jan 12, 2020 | 8190 | 7960 | 8153 | 2,216 | +101.51(+1.26%) | |
Jan 11, 2020 | 8286 | 8009 | 8052 | 3,844 | -39.29(-0.49%) | |
Jan 10, 2020 | 8140 | 7667 | 8091 | 8,783 | +267.99(+3.43%) | |
Jan 09, 2020 | 8109 | 7738 | 7823 | 6,598 | -285.01(-3.52%) | |
Jan 08, 2020 | 8464 | 7872 | 8108 | 11,530 | +12.07(+0.15%) | |
Jan 07, 2020 | 8195 | 7697 | 8096 | 12,074 | +346.36(+4.47%) | |
Jan 06, 2020 | 7817 | 7337 | 7750 | 6,511 | +403.56(+5.49%) | |
Jan 05, 2020 | 7495 | 7310 | 7346 | 2,692 | +21.67(+0.30%) | |
Jan 04, 2020 | 7396 | 7256 | 7324 | 3,279 | -5.83(-0.08%) | |
Jan 03, 2020 | 7402 | 6854 | 7330 | 8,064 | +379.52(+5.46%) | |
Jan 02, 2020 | 7185 | 6900 | 6951 | 3,977 | -216.84(-3.03%) |