Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3582 | 3598 | 3227 | 3277 | 252,977 | -261.00(-7.38%) |
Jun 29, 2020 | 3720 | 3904 | 3530 | 3538 | 274,634 | -276.00(-7.24%) |
Jun 26, 2020 | 3505 | 3875 | 3493 | 3814 | 365,389 | +324.00(+9.28%) |
Jun 25, 2020 | 3801 | 3914 | 3484 | 3490 | 344,885 | -219.00(-5.90%) |
Jun 24, 2020 | 3551 | 3942 | 3404 | 3709 | 500,192 | +347.00(+10.32%) |
Jun 23, 2020 | 3233 | 3408 | 3220 | 3362 | 209,731 | -110.00(-3.17%) |
Jun 22, 2020 | 3788 | 3865 | 3450 | 3472 | 221,365 | -278.00(-7.41%) |
Jun 19, 2020 | 3527 | 3942 | 3488 | 3750 | 235,138 | +81.00(+2.21%) |
Jun 18, 2020 | 3852 | 3913 | 3661 | 3669 | 143,623 | -84.00(-2.24%) |
Jun 17, 2020 | 3708 | 3925 | 3682 | 3753 | 148,466 | -16.00(-0.42%) |
Jun 16, 2020 | 3500 | 4075 | 3463 | 3769 | 225,654 | -111.00(-2.86%) |
Jun 15, 2020 | 4580 | 4796 | 3827 | 3880 | 212,640 | -166.00(-4.10%) |
Jun 12, 2020 | 3995 | 5100 | 3830 | 4046 | 372,086 | -510.00(-11.19%) |
Jun 11, 2020 | 3533 | 4665 | 3324 | 4556 | 402,068 | +1522.00(+50.16%) |
Jun 10, 2020 | 3088 | 3174 | 2852 | 3034 | 136,866 | -25.00(-0.82%) |
Jun 09, 2020 | 2968 | 3088 | 2937 | 3059 | 110,001 | +212.00(+7.45%) |
Jun 08, 2020 | 2743 | 2886 | 2724 | 2847 | 80,697 | +92.00(+3.34%) |
Jun 05, 2020 | 2724 | 2814 | 2704 | 2755 | 114,366 | -243.00(-8.11%) |
Jun 04, 2020 | 3062 | 3107 | 2866 | 2998 | 128,443 | -42.00(-1.38%) |
Jun 03, 2020 | 3147 | 3174 | 3014 | 3040 | 132,211 | -209.00(-6.43%) |
Jun 02, 2020 | 3360 | 3422 | 3241 | 3249 | 121,931 | -136.00(-4.02%) |
Jun 01, 2020 | 3478 | 3500 | 3354 | 3385 | 86,525 | +28.00(+0.83%) |
May 29, 2020 | 3571 | 3685 | 3353 | 3357 | 156,959 | -181.00(-5.12%) |
May 28, 2020 | 3402 | 3598 | 3347 | 3538 | 119,742 | +192.00(+5.74%) |
May 27, 2020 | 3330 | 3685 | 3311 | 3346 | 174,842 | -120.00(-3.46%) |
May 26, 2020 | 3280 | 3497 | 3268 | 3466 | 118,779 | -62.00(-1.76%) |
May 22, 2020 | 3621 | 3709 | 3512 | 3528 | 97,019 | -43.00(-1.20%) |
May 21, 2020 | 3454 | 3692 | 3383 | 3571 | 142,279 | +121.00(+3.51%) |
May 20, 2020 | 3539 | 3656 | 3435 | 3450 | 133,568 | -350.00(-9.21%) |
May 19, 2020 | 3565 | 3817 | 3449 | 3800 | 90,966 | +256.00(+7.22%) |
May 18, 2020 | 3529 | 3643 | 3466 | 3544 | 68,899 | -379.00(-9.66%) |
May 15, 2020 | 4358 | 4461 | 3919 | 3923 | 152,677 | -152.00(-3.73%) |
May 14, 2020 | 4748 | 4963 | 4075 | 4075 | 229,703 | -331.00(-7.51%) |
May 13, 2020 | 3887 | 4671 | 3768 | 4406 | 250,996 | +566.00(+14.74%) |
May 12, 2020 | 3176 | 3840 | 3142 | 3840 | 104,500 | +507.00(+15.21%) |
May 11, 2020 | 3830 | 3857 | 3308 | 3333 | 78,652 | -372.00(-10.04%) |
May 08, 2020 | 3944 | 3990 | 3700 | 3705 | 82,077 | -422.00(-10.23%) |
May 07, 2020 | 4177 | 4218 | 4062 | 4127 | 68,592 | -278.00(-6.31%) |
May 06, 2020 | 4205 | 4417 | 4153 | 4405 | 61,366 | +87.00(+2.01%) |
May 05, 2020 | 4346 | 4365 | 4131 | 4318 | 66,065 | -280.00(-6.09%) |
May 04, 2020 | 5000 | 5068 | 4578 | 4598 | 68,261 | -162.00(-3.40%) |
May 01, 2020 | 4725 | 4903 | 4604 | 4760 | 99,070 | +567.00(+13.52%) |
Apr 30, 2020 | 4131 | 4422 | 4131 | 4193 | 69,390 | +181.00(+4.51%) |
Apr 29, 2020 | 4046 | 4065 | 3871 | 4012 | 56,217 | -406.00(-9.19%) |
Apr 28, 2020 | 4092 | 4494 | 4059 | 4418 | 87,874 | +108.00(+2.51%) |
Apr 27, 2020 | 4657 | 4666 | 4219 | 4310 | 81,328 | -560.00(-11.50%) |
Apr 24, 2020 | 5162 | 5266 | 4844 | 4870 | 94,739 | -440.00(-8.29%) |
Apr 23, 2020 | 5230 | 5464 | 5069 | 5310 | 89,246 | -28.00(-0.52%) |
Apr 22, 2020 | 5457 | 5590 | 5247 | 5338 | 67,031 | -406.00(-7.07%) |
Apr 21, 2020 | 5670 | 6065 | 5627 | 5744 | 102,683 | +618.00(+12.06%) |
Apr 20, 2020 | 4818 | 5137 | 4650 | 5126 | 90,675 | +661.00(+14.80%) |
Apr 17, 2020 | 4480 | 4707 | 4426 | 4465 | 105,672 | -288.00(-6.06%) |
Apr 16, 2020 | 4760 | 4974 | 4693 | 4753 | 100,457 | +31.00(+0.66%) |
Apr 15, 2020 | 4630 | 4878 | 4524 | 4722 | 81,871 | +512.00(+12.16%) |
Apr 14, 2020 | 4377 | 4421 | 4138 | 4210 | 70,352 | -570.00(-11.92%) |
Apr 13, 2020 | 4901 | 5090 | 4775 | 4780 | 101,671 | -167.00(-3.38%) |
Apr 09, 2020 | 5060 | 5182 | 4908 | 4947 | 150,749 | -149.00(-2.92%) |
Apr 08, 2020 | 5196 | 5338 | 5007 | 5096 | 115,491 | -174.00(-3.30%) |
Apr 07, 2020 | 4844 | 5327 | 4809 | 5270 | 119,781 | +210.00(+4.15%) |
Apr 06, 2020 | 5073 | 5228 | 4935 | 5060 | 79,883 | -599.00(-10.58%) |
Apr 03, 2020 | 5950 | 6130 | 5586 | 5659 | 135,151 | -382.00(-6.32%) |
Apr 02, 2020 | 6470 | 6642 | 6011 | 6041 | 115,402 | -552.00(-8.37%) |