Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5901 | 5901 | 5746 | 5763 | 0 | -352.19(-5.76%) |
Apr 29, 2020 | 5958 | 6130 | 5951 | 6115 | 0 | +156.75(+2.63%) |
Apr 28, 2020 | 5847 | 5978 | 5836 | 5958 | 0 | +111.71(+1.91%) |
Apr 27, 2020 | 5752 | 5856 | 5752 | 5847 | 0 | +94.56(+1.64%) |
Apr 24, 2020 | 5827 | 5827 | 5729 | 5752 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 5827 | 5827 | 5729 | 5752 | 0 | -18.40(-0.32%) |
Apr 22, 2020 | 5641 | 5777 | 5641 | 5771 | 0 | +129.60(+2.30%) |
Apr 21, 2020 | 5813 | 5813 | 5641 | 5641 | 0 | -171.80(-2.96%) |
Apr 20, 2020 | 5787 | 5824 | 5708 | 5813 | 0 | +25.87(+0.45%) |
Apr 17, 2020 | 5628 | 5839 | 5628 | 5787 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 5628 | 5839 | 5628 | 5787 | 0 | +189.31(+3.38%) |
Apr 15, 2020 | 5791 | 5792 | 5576 | 5598 | 0 | -193.66(-3.34%) |
Apr 14, 2020 | 5843 | 5895 | 5779 | 5791 | 0 | -51.35(-0.88%) |
Apr 09, 2020 | 5678 | 5843 | 5678 | 5843 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 5678 | 5843 | 5678 | 5843 | 0 | +138.21(+2.42%) |
Apr 07, 2020 | 5582 | 5780 | 5582 | 5704 | 0 | +122.06(+2.19%) |
Apr 06, 2020 | 5416 | 5591 | 5416 | 5582 | 0 | +166.89(+3.08%) |
Apr 03, 2020 | 5480 | 5486 | 5397 | 5416 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 5480 | 5486 | 5397 | 5416 | 0 | -39.07(-0.72%) |
Apr 01, 2020 | 5672 | 5672 | 5415 | 5455 | 0 | -217.39(-3.83%) |
Mar 31, 2020 | 5564 | 5703 | 5546 | 5672 | 0 | +108.22(+1.95%) |
Mar 30, 2020 | 5510 | 5567 | 5352 | 5564 | 0 | +53.41(+0.97%) |
Mar 27, 2020 | 5816 | 5816 | 5407 | 5510 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 5816 | 5816 | 5407 | 5510 | 0 | -177.87(-3.13%) |
Mar 25, 2020 | 5446 | 5741 | 5400 | 5688 | 0 | +242.19(+4.45%) |
Mar 24, 2020 | 4994 | 5446 | 4994 | 5446 | 0 | +452.12(+9.05%) |
Mar 23, 2020 | 5191 | 5195 | 4923 | 4994 | 0 | -196.89(-3.79%) |
Mar 20, 2020 | 5152 | 5419 | 5152 | 5191 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 5152 | 5419 | 5152 | 5191 | 0 | +110.20(+2.17%) |
Mar 18, 2020 | 5295 | 5295 | 5006 | 5081 | 0 | -214.32(-4.05%) |
Mar 17, 2020 | 5151 | 5309 | 4979 | 5295 | 0 | +143.82(+2.79%) |
Mar 16, 2020 | 5366 | 5366 | 4899 | 5151 | 0 | -215.03(-4.01%) |
Mar 13, 2020 | 5237 | 5696 | 5237 | 5366 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 5237 | 5696 | 5237 | 5366 | 0 | -510.41(-8.69%) |
Mar 11, 2020 | 5960 | 6088 | 5861 | 5877 | 0 | -83.71(-1.40%) |
Mar 10, 2020 | 5966 | 6231 | 5928 | 5960 | 0 | -5.54(-0.09%) |
Mar 09, 2020 | 6463 | 6463 | 5892 | 5966 | 0 | -496.78(-7.69%) |
Mar 06, 2020 | 6705 | 6705 | 6431 | 6463 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 6705 | 6705 | 6431 | 6463 | 0 | -353.04(-5.18%) |
Mar 04, 2020 | 6718 | 6856 | 6700 | 6816 | 0 | +97.39(+1.45%) |
Mar 03, 2020 | 6655 | 6846 | 6655 | 6718 | 0 | +63.31(+0.95%) |
Mar 02, 2020 | 6581 | 6775 | 6496 | 6655 | 0 | +74.28(+1.13%) |
Feb 28, 2020 | 6796 | 6796 | 6460 | 6581 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 6796 | 6796 | 6460 | 6581 | 0 | -461.86(-6.56%) |
Feb 26, 2020 | 7018 | 7045 | 6872 | 7042 | 0 | +24.59(+0.35%) |
Feb 25, 2020 | 7157 | 7198 | 7005 | 7018 | 0 | -138.95(-1.94%) |
Feb 24, 2020 | 7404 | 7404 | 7114 | 7157 | 0 | -247.09(-3.34%) |
Feb 21, 2020 | 7437 | 7437 | 7371 | 7404 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 7437 | 7437 | 7371 | 7404 | 0 | -53.10(-0.71%) |
Feb 19, 2020 | 7382 | 7462 | 7382 | 7457 | 0 | +75.01(+1.02%) |
Feb 18, 2020 | 7433 | 7433 | 7353 | 7382 | 0 | -51.24(-0.69%) |
Feb 17, 2020 | 7409 | 7450 | 7409 | 7433 | 0 | +24.12(+0.33%) |
Feb 14, 2020 | 7452 | 7473 | 7404 | 7409 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 7452 | 7473 | 7404 | 7409 | 0 | -125.24(-1.66%) |
Feb 12, 2020 | 7499 | 7548 | 7499 | 7534 | 0 | +34.93(+0.47%) |
Feb 11, 2020 | 7447 | 7530 | 7447 | 7499 | 0 | +52.56(+0.71%) |
Feb 10, 2020 | 7467 | 7467 | 7428 | 7447 | 0 | -19.82(-0.27%) |
Feb 07, 2020 | 7505 | 7506 | 7441 | 7467 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 7505 | 7506 | 7441 | 7467 | 0 | -15.78(-0.21%) |
Feb 05, 2020 | 7440 | 7512 | 7408 | 7482 | 0 | +42.66(+0.57%) |
Feb 04, 2020 | 7326 | 7442 | 7326 | 7440 | 0 | +113.51(+1.55%) |