Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6390 | 6446 | 5707 | 5856 | 126,871 | -486.00(-7.66%) |
Mar 30, 2020 | 6652 | 6983 | 6322 | 6342 | 125,862 | -335.00(-5.02%) |
Mar 27, 2020 | 6672 | 6763 | 6323 | 6677 | 102,213 | +759.00(+12.83%) |
Mar 26, 2020 | 6506 | 6623 | 5800 | 5918 | 100,788 | -882.00(-12.97%) |
Mar 25, 2020 | 6300 | 7202 | 6230 | 6800 | 113,470 | +760.00(+12.58%) |
Mar 24, 2020 | 5059 | 6247 | 4609 | 6040 | 137,336 | -953.00(-13.63%) |
Mar 23, 2020 | 8300 | 8849 | 6558 | 6993 | 135,799 | -2118.00(-23.25%) |
Mar 20, 2020 | 8788 | 9713 | 7233 | 9111 | 178,962 | -298.00(-3.17%) |
Mar 19, 2020 | 12121 | 13023 | 7982 | 9409 | 216,779 | -1654.00(-14.95%) |
Mar 18, 2020 | 10457 | 13500 | 9533 | 11063 | 208,901 | +2340.00(+26.83%) |
Mar 17, 2020 | 8500 | 9680 | 7800 | 8723 | 210,879 | -291.00(-3.23%) |
Mar 16, 2020 | 7900 | 9450 | 7370 | 9014 | 199,716 | +3290.00(+57.48%) |
Mar 13, 2020 | 5500 | 6980 | 5468 | 5724 | 280,283 | -778.00(-11.97%) |
Mar 12, 2020 | 6120 | 6800 | 5424 | 6502 | 320,079 | +1680.00(+34.84%) |
Mar 11, 2020 | 4556 | 5032 | 4474 | 4822 | 255,693 | +777.00(+19.21%) |
Mar 10, 2020 | 3892 | 4632 | 3830 | 4045 | 274,000 | -225.00(-5.27%) |
Mar 09, 2020 | 5204 | 5290 | 4285 | 4270 | 256,548 | +925.00(+27.65%) |
Mar 06, 2020 | 3668 | 3831 | 3278 | 3345 | 499,971 | +474.00(+16.51%) |
Mar 05, 2020 | 2639 | 3018 | 2559 | 2871 | 295,702 | +546.00(+23.48%) |
Mar 04, 2020 | 2370 | 2511 | 2270 | 2325 | 279,814 | -224.00(-8.79%) |
Mar 03, 2020 | 2173 | 2627 | 2036 | 2549 | 652,105 | +380.00(+17.52%) |
Mar 02, 2020 | 2219 | 2410 | 2160 | 2169 | 496,951 | -123.00(-5.37%) |
Feb 28, 2020 | 2542 | 2617 | 2210 | 2292 | 559,479 | +121.00(+5.57%) |
Feb 27, 2020 | 1980 | 2171 | 1908 | 2171 | 772,982 | +429.00(+24.63%) |
Feb 26, 2020 | 1717 | 1843 | 1626 | 1742 | 503,328 | -52.00(-2.90%) |
Feb 25, 2020 | 1493 | 1870 | 1481 | 1794 | 606,208 | +222.00(+14.12%) |
Feb 24, 2020 | 1512 | 1585 | 1413 | 1572 | 529,191 | +338.00(+27.39%) |
Feb 21, 2020 | 1182 | 1280 | 1167 | 1234 | 359,403 | +88.00(+7.68%) |
Feb 20, 2020 | 1079 | 1183 | 1066 | 1146 | 295,968 | +74.00(+6.90%) |
Feb 19, 2020 | 1064 | 1084 | 1055 | 1072 | 87,660 | -24.00(-2.19%) |
Feb 18, 2020 | 1094 | 1128 | 1075 | 1096 | 156,407 | +27.00(+2.53%) |
Feb 14, 2020 | 1073 | 1104 | 1064 | 1069 | 129,915 | -21.00(-1.93%) |
Feb 13, 2020 | 1110 | 1120 | 1070 | 1090 | 149,701 | +31.00(+2.93%) |
Feb 12, 2020 | 1109 | 1120 | 1053 | 1059 | 161,906 | -86.00(-7.51%) |
Feb 11, 2020 | 1112 | 1148 | 1103 | 1145 | 131,344 | +2.00(+0.17%) |
Feb 10, 2020 | 1186 | 1188 | 1133 | 1143 | 104,159 | -19.00(-1.64%) |
Feb 07, 2020 | 1180 | 1208 | 1146 | 1162 | 185,861 | +23.00(+2.02%) |
Feb 06, 2020 | 1139 | 1173 | 1129 | 1139 | 118,515 | -20.00(-1.73%) |
Feb 05, 2020 | 1164 | 1218 | 1155 | 1159 | 123,158 | -72.00(-5.85%) |
Feb 04, 2020 | 1247 | 1255 | 1202 | 1231 | 175,382 | -109.00(-8.13%) |
Feb 03, 2020 | 1355 | 1384 | 1283 | 1340 | 207,819 | -70.00(-4.96%) |
Jan 31, 2020 | 1255 | 1469 | 1247 | 1410 | 464,390 | +200.00(+16.53%) |
Jan 30, 2020 | 1313 | 1352 | 1209 | 1210 | 345,394 | -30.00(-2.42%) |
Jan 29, 2020 | 1204 | 1270 | 1188 | 1240 | 178,327 | +2.00(+0.16%) |
Jan 28, 2020 | 1306 | 1319 | 1227 | 1238 | 244,346 | -117.00(-8.63%) |
Jan 27, 2020 | 1323 | 1355 | 1279 | 1355 | 415,223 | +183.00(+15.61%) |
Jan 24, 2020 | 1055 | 1206 | 1049 | 1172 | 390,954 | +96.00(+8.92%) |
Jan 23, 2020 | 1109 | 1138 | 1075 | 1076 | 174,002 | -7.00(-0.65%) |
Jan 22, 2020 | 1045 | 1086 | 1044 | 1083 | 138,508 | +9.00(+0.84%) |
Jan 21, 2020 | 1082 | 1084 | 1040 | 1074 | 163,948 | +12.00(+1.13%) |
Jan 17, 2020 | 1056 | 1091 | 1054 | 1062 | 129,492 | +4.00(+0.38%) |
Jan 16, 2020 | 1073 | 1076 | 1052 | 1058 | 124,144 | -39.00(-3.56%) |
Jan 15, 2020 | 1101 | 1107 | 1084 | 1097 | 137,907 | -6.00(-0.54%) |
Jan 14, 2020 | 1116 | 1131 | 1086 | 1103 | 189,304 | -10.00(-0.90%) |
Jan 13, 2020 | 1140 | 1156 | 1111 | 1113 | 105,984 | -46.00(-3.97%) |
Jan 10, 2020 | 1163 | 1178 | 1139 | 1159 | 157,899 | -9.00(-0.77%) |
Jan 09, 2020 | 1187 | 1208 | 1166 | 1168 | 132,538 | -69.00(-5.58%) |
Jan 08, 2020 | 1255 | 1269 | 1186 | 1237 | 209,335 | -36.00(-2.83%) |
Jan 07, 2020 | 1291 | 1315 | 1252 | 1273 | 120,669 | -21.00(-1.62%) |
Jan 06, 2020 | 1365 | 1371 | 1280 | 1294 | 126,468 | -7.00(-0.54%) |
Jan 03, 2020 | 1355 | 1361 | 1265 | 1301 | 231,148 | +88.00(+7.25%) |