Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6753 | 6825 | 6680 | 6794 | 0 | +69.12(+1.03%) |
May 28, 2020 | 6705 | 6832 | 6676 | 6725 | 0 | -16.29(-0.24%) |
May 27, 2020 | 6705 | 6751 | 6535 | 6741 | 0 | +7.12(+0.11%) |
May 26, 2020 | 6865 | 6879 | 6709 | 6734 | 0 | -32.25(-0.48%) |
May 22, 2020 | 6786 | 6828 | 6732 | 6767 | 0 | -11.86(-0.17%) |
May 21, 2020 | 6873 | 6937 | 6764 | 6778 | 0 | -89.47(-1.30%) |
May 20, 2020 | 6830 | 6882 | 6794 | 6868 | 0 | +100.85(+1.49%) |
May 19, 2020 | 6785 | 6881 | 6740 | 6767 | 0 | -7.08(-0.10%) |
May 18, 2020 | 6752 | 6812 | 6692 | 6774 | 0 | +86.41(+1.29%) |
May 15, 2020 | 6563 | 6765 | 6508 | 6688 | 0 | +65.02(+0.98%) |
May 14, 2020 | 6524 | 6633 | 6464 | 6623 | 0 | +39.05(+0.59%) |
May 13, 2020 | 6646 | 6724 | 6486 | 6584 | 0 | -35.20(-0.53%) |
May 12, 2020 | 6791 | 6814 | 6616 | 6619 | 0 | -166.74(-2.46%) |
May 11, 2020 | 6685 | 6821 | 6667 | 6786 | 0 | +58.47(+0.87%) |
May 08, 2020 | 6720 | 6748 | 6663 | 6727 | 0 | +51.19(+0.77%) |
May 07, 2020 | 6687 | 6716 | 6616 | 6676 | 0 | +49.23(+0.74%) |
May 06, 2020 | 6604 | 6680 | 6571 | 6627 | 0 | +64.69(+0.99%) |
May 05, 2020 | 6598 | 6673 | 6528 | 6562 | 0 | +36.61(+0.56%) |
May 04, 2020 | 6362 | 6544 | 6349 | 6525 | 0 | +103.64(+1.61%) |
May 01, 2020 | 6516 | 6607 | 6374 | 6422 | 0 | -310.33(-4.61%) |
Apr 30, 2020 | 6687 | 6770 | 6576 | 6732 | 0 | +136.83(+2.07%) |
Apr 29, 2020 | 6478 | 6644 | 6416 | 6595 | 0 | +204.81(+3.20%) |
Apr 28, 2020 | 6566 | 6581 | 6361 | 6390 | 0 | -135.98(-2.08%) |
Apr 27, 2020 | 6645 | 6662 | 6484 | 6526 | 0 | -37.29(-0.57%) |
Apr 24, 2020 | 6533 | 6590 | 6451 | 6564 | 0 | +64.91(+1.00%) |
Apr 23, 2020 | 6553 | 6612 | 6464 | 6499 | 0 | -4.78(-0.07%) |
Apr 22, 2020 | 6466 | 6559 | 6423 | 6504 | 0 | +161.50(+2.55%) |
Apr 21, 2020 | 6557 | 6581 | 6252 | 6342 | 0 | -232.44(-3.54%) |
Apr 20, 2020 | 6609 | 6720 | 6557 | 6574 | 0 | -66.95(-1.01%) |
Apr 17, 2020 | 6649 | 6700 | 6503 | 6641 | 0 | +31.76(+0.48%) |
Apr 16, 2020 | 6494 | 6688 | 6436 | 6610 | 0 | +200.07(+3.12%) |
Apr 15, 2020 | 6341 | 6479 | 6265 | 6410 | 0 | -9.48(-0.15%) |
Apr 14, 2020 | 6249 | 6450 | 6193 | 6419 | 0 | +282.36(+4.60%) |
Apr 13, 2020 | 5996 | 6176 | 5929 | 6137 | 0 | +125.51(+2.09%) |
Apr 09, 2020 | 6026 | 6078 | 5931 | 6011 | 0 | +12.88(+0.21%) |
Apr 08, 2020 | 5976 | 6041 | 5914 | 5998 | 0 | +85.25(+1.44%) |
Apr 07, 2020 | 6070 | 6111 | 5889 | 5913 | 0 | -23.28(-0.39%) |
Apr 06, 2020 | 5742 | 5963 | 5668 | 5936 | 0 | +373.75(+6.72%) |
Apr 03, 2020 | 5594 | 5668 | 5500 | 5563 | 0 | -46.78(-0.83%) |
Apr 02, 2020 | 5530 | 5658 | 5467 | 5609 | 0 | +72.26(+1.31%) |
Apr 01, 2020 | 5588 | 5707 | 5485 | 5537 | 0 | -182.29(-3.19%) |
Mar 31, 2020 | 5780 | 5924 | 5687 | 5719 | 0 | -78.11(-1.35%) |
Mar 30, 2020 | 5607 | 5820 | 5524 | 5798 | 0 | +255.48(+4.61%) |
Mar 27, 2020 | 5631 | 5712 | 5515 | 5542 | 0 | -212.35(-3.69%) |
Mar 26, 2020 | 5544 | 5793 | 5506 | 5754 | 0 | +288.49(+5.28%) |
Mar 25, 2020 | 5536 | 5716 | 5380 | 5466 | 0 | -37.26(-0.68%) |
Mar 24, 2020 | 5425 | 5557 | 5295 | 5503 | 0 | +293.92(+5.64%) |
Mar 23, 2020 | 5116 | 5308 | 4981 | 5209 | 0 | +71.33(+1.39%) |
Mar 20, 2020 | 5420 | 5498 | 5078 | 5138 | 0 | -145.12(-2.75%) |
Mar 19, 2020 | 5269 | 5532 | 5140 | 5283 | 0 | +85.12(+1.64%) |
Mar 18, 2020 | 5058 | 5341 | 4954 | 5198 | 0 | -59.65(-1.13%) |
Mar 17, 2020 | 5175 | 5423 | 4922 | 5258 | 0 | +175.17(+3.45%) |
Mar 16, 2020 | 5048 | 5380 | 4899 | 5082 | 0 | -545.91(-9.70%) |
Mar 13, 2020 | 5370 | 5697 | 5126 | 5628 | 0 | +613.06(+12.22%) |
Mar 12, 2020 | 5254 | 5522 | 5004 | 5015 | 0 | -579.61(-10.36%) |
Mar 11, 2020 | 5763 | 5808 | 5517 | 5595 | 0 | -302.36(-5.13%) |
Mar 10, 2020 | 5824 | 5913 | 5609 | 5897 | 0 | +311.37(+5.57%) |
Mar 09, 2020 | 5574 | 5824 | 5515 | 5586 | 0 | -385.17(-6.45%) |
Mar 06, 2020 | 5940 | 6021 | 5797 | 5971 | 0 | -113.55(-1.87%) |
Mar 05, 2020 | 6119 | 6246 | 6049 | 6085 | 0 | -184.16(-2.94%) |
Mar 04, 2020 | 6186 | 6281 | 6088 | 6269 | 0 | +209.56(+3.46%) |
Mar 03, 2020 | 6304 | 6393 | 5989 | 6059 | 0 | -230.09(-3.66%) |