Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5990 | 6046 | 5898 | 5898 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 5990 | 6046 | 5898 | 5898 | 0 | -233.70(-3.81%) |
Jul 29, 2020 | 6129 | 6155 | 6117 | 6131 | 0 | +2.20(+0.04%) |
Jul 28, 2020 | 6105 | 6150 | 6084 | 6129 | 0 | +24.38(+0.40%) |
Jul 27, 2020 | 6124 | 6128 | 6087 | 6105 | 0 | -20.95(-0.34%) |
Jul 24, 2020 | 6211 | 6211 | 6099 | 6126 | 0 | +2.01(+0.03%) |
Jul 23, 2020 | 6211 | 6211 | 6099 | 6124 | 0 | -83.28(-1.34%) |
Jul 22, 2020 | 6270 | 6271 | 6197 | 6207 | 0 | -62.63(-1.00%) |
Jul 21, 2020 | 6262 | 6316 | 6254 | 6270 | 0 | +8.21(+0.13%) |
Jul 20, 2020 | 6290 | 6298 | 6222 | 6262 | 0 | -28.78(-0.46%) |
Jul 17, 2020 | 6251 | 6294 | 6230 | 6290 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 6251 | 6294 | 6230 | 6290 | 0 | -2.35(-0.04%) |
Jul 15, 2020 | 6180 | 6324 | 6180 | 6293 | 0 | +112.90(+1.83%) |
Jul 14, 2020 | 6176 | 6180 | 6093 | 6180 | 0 | +3.56(+0.06%) |
Jul 13, 2020 | 6095 | 6187 | 6095 | 6176 | 0 | +80.78(+1.33%) |
Jul 10, 2020 | 6050 | 6108 | 6003 | 6095 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 6050 | 6108 | 6003 | 6095 | 0 | -60.75(-0.99%) |
Jul 08, 2020 | 6190 | 6208 | 6145 | 6156 | 0 | -33.74(-0.55%) |
Jul 07, 2020 | 6286 | 6286 | 6180 | 6190 | 0 | -96.04(-1.53%) |
Jul 06, 2020 | 6157 | 6304 | 6157 | 6286 | 0 | +128.64(+2.09%) |
Jul 03, 2020 | 6240 | 6263 | 6137 | 6157 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 6240 | 6263 | 6137 | 6157 | 0 | -0.66(-0.01%) |
Jul 01, 2020 | 6170 | 6202 | 6084 | 6158 | 0 | -11.78(-0.19%) |
Jun 30, 2020 | 6226 | 6238 | 6147 | 6170 | 0 | -56.03(-0.90%) |
Jun 29, 2020 | 6159 | 6252 | 6123 | 6226 | 0 | +66.47(+1.08%) |
Jun 26, 2020 | 6147 | 6262 | 6147 | 6159 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 6147 | 6262 | 6147 | 6159 | 0 | +35.61(+0.58%) |
Jun 24, 2020 | 6320 | 6320 | 6124 | 6124 | 0 | -196.43(-3.11%) |
Jun 23, 2020 | 6245 | 6342 | 6245 | 6320 | 0 | +75.50(+1.21%) |
Jun 22, 2020 | 6293 | 6309 | 6226 | 6245 | 0 | -47.98(-0.76%) |
Jun 19, 2020 | 6224 | 6320 | 6224 | 6293 | 0 | +0.00(+0.00%) |
Jun 18, 2020 | 6224 | 6320 | 6224 | 6293 | 0 | +39.35(+0.63%) |
Jun 17, 2020 | 6243 | 6310 | 6233 | 6253 | 0 | +10.46(+0.17%) |
Jun 16, 2020 | 6065 | 6299 | 6065 | 6243 | 0 | +178.09(+2.94%) |
Jun 15, 2020 | 6105 | 6105 | 5952 | 6065 | 0 | -40.48(-0.66%) |
Jun 12, 2020 | 6077 | 6184 | 5993 | 6105 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 6077 | 6184 | 5993 | 6105 | 0 | -223.95(-3.54%) |
Jun 10, 2020 | 6336 | 6387 | 6294 | 6329 | 0 | -6.59(-0.10%) |
Jun 09, 2020 | 6473 | 6475 | 6325 | 6336 | 0 | -136.87(-2.11%) |
Jun 08, 2020 | 6484 | 6512 | 6423 | 6473 | 0 | -11.71(-0.18%) |
Jun 05, 2020 | 6341 | 6490 | 6341 | 6484 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 6341 | 6490 | 6341 | 6484 | 0 | +101.89(+1.60%) |
Jun 03, 2020 | 6220 | 6395 | 6220 | 6382 | 0 | +162.27(+2.61%) |
Jun 02, 2020 | 6166 | 6238 | 6165 | 6220 | 0 | +53.72(+0.87%) |
Jun 01, 2020 | 6077 | 6179 | 6077 | 6166 | 0 | +89.82(+1.48%) |
May 29, 2020 | 6219 | 6219 | 6060 | 6077 | 0 | +0.00(+0.00%) |
May 28, 2020 | 6219 | 6219 | 6060 | 6077 | 0 | -67.65(-1.10%) |
May 27, 2020 | 6068 | 6168 | 6068 | 6144 | 0 | +76.49(+1.26%) |
May 26, 2020 | 5993 | 6130 | 5993 | 6068 | 0 | +74.48(+1.24%) |
May 22, 2020 | 6015 | 6015 | 5889 | 5993 | 0 | +0.00(+0.00%) |
May 21, 2020 | 6015 | 6015 | 5889 | 5993 | 0 | -73.88(-1.22%) |
May 20, 2020 | 6002 | 6074 | 5962 | 6067 | 0 | +64.93(+1.08%) |
May 19, 2020 | 6049 | 6112 | 5965 | 6002 | 0 | -46.36(-0.77%) |
May 18, 2020 | 5800 | 6058 | 5800 | 6049 | 0 | +248.82(+4.29%) |
May 15, 2020 | 5742 | 5838 | 5742 | 5800 | 0 | +0.00(+0.00%) |
May 14, 2020 | 5742 | 5838 | 5742 | 5800 | 0 | -104.28(-1.77%) |
May 13, 2020 | 5995 | 5995 | 5893 | 5904 | 0 | -90.72(-1.51%) |
May 12, 2020 | 5940 | 6013 | 5911 | 5995 | 0 | +55.04(+0.93%) |
May 11, 2020 | 5936 | 5999 | 5898 | 5940 | 0 | +3.75(+0.06%) |
May 07, 2020 | 5854 | 5942 | 5854 | 5936 | 0 | +0.00(+0.00%) |
May 06, 2020 | 5854 | 5942 | 5854 | 5936 | 0 | +86.56(+1.48%) |
May 05, 2020 | 5754 | 5869 | 5754 | 5849 | 0 | +95.64(+1.66%) |
May 04, 2020 | 5763 | 5793 | 5702 | 5754 | 0 | -9.28(-0.16%) |