Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 74629 | 75511 | 72385 | 73020 | 0 | -1619.70(-2.17%) |
Mar 30, 2020 | 73431 | 75430 | 73184 | 74640 | 0 | +1210.70(+1.65%) |
Mar 27, 2020 | 77708 | 77708 | 73057 | 73429 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 77708 | 77708 | 73057 | 73429 | 0 | -1526.80(-2.04%) |
Mar 25, 2020 | 69727 | 76714 | 69360 | 74956 | 0 | +5226.30(+7.50%) |
Mar 24, 2020 | 63604 | 71535 | 63604 | 69729 | 0 | +6159.70(+9.69%) |
Mar 23, 2020 | 67067 | 67604 | 62161 | 63570 | 0 | -3499.80(-5.22%) |
Mar 20, 2020 | 68344 | 72247 | 66120 | 67069 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 68344 | 72247 | 66120 | 67069 | 0 | +174.40(+0.26%) |
Mar 18, 2020 | 74576 | 74576 | 63547 | 66895 | 0 | -7722.20(-10.35%) |
Mar 17, 2020 | 71178 | 77255 | 70782 | 74617 | 0 | +3449.20(+4.85%) |
Mar 16, 2020 | 82565 | 82565 | 70855 | 71168 | 0 | -11509.90(-13.92%) |
Mar 13, 2020 | 72622 | 83758 | 72622 | 82678 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 72622 | 83758 | 72622 | 82678 | 0 | -2493.20(-2.93%) |
Mar 11, 2020 | 92202 | 92202 | 80796 | 85171 | 0 | -7043.40(-7.64%) |
Mar 10, 2020 | 86071 | 92230 | 86071 | 92214 | 0 | +6147.30(+7.14%) |
Mar 09, 2020 | 97982 | 97982 | 85880 | 86067 | 0 | -11929.60(-12.17%) |
Mar 06, 2020 | 102230 | 102230 | 96886 | 97997 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 102230 | 102230 | 96886 | 97997 | 0 | -9227.20(-8.61%) |
Mar 04, 2020 | 105540 | 107809 | 105042 | 107224 | 0 | +1687.00(+1.60%) |
Mar 03, 2020 | 106630 | 108804 | 104405 | 105537 | 0 | -1088.00(-1.02%) |
Mar 02, 2020 | 104260 | 107220 | 103779 | 106625 | 0 | +2453.00(+2.35%) |
Feb 28, 2020 | 102984 | 104172 | 99951 | 104172 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 102984 | 104172 | 99951 | 104172 | 0 | -1546.00(-1.46%) |
Feb 26, 2020 | 113647 | 113647 | 105053 | 105718 | 0 | -7963.00(-7.00%) |
Feb 21, 2020 | 114585 | 114585 | 112661 | 113681 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 114585 | 114585 | 112661 | 113681 | 0 | -2837.00(-2.43%) |
Feb 19, 2020 | 114982 | 116545 | 114774 | 116518 | 0 | +1541.00(+1.34%) |
Feb 18, 2020 | 115309 | 115309 | 113532 | 114977 | 0 | -332.00(-0.29%) |
Feb 17, 2020 | 114381 | 115696 | 114381 | 115309 | 0 | +928.00(+0.81%) |
Feb 14, 2020 | 115663 | 115663 | 114132 | 114381 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 115663 | 115663 | 114132 | 114381 | 0 | -2293.00(-1.97%) |
Feb 12, 2020 | 115371 | 117581 | 115371 | 116674 | 0 | +1303.00(+1.13%) |
Feb 11, 2020 | 112574 | 115576 | 112574 | 115371 | 0 | +2801.00(+2.49%) |
Feb 10, 2020 | 113771 | 114176 | 112134 | 112570 | 0 | -1200.00(-1.05%) |
Feb 07, 2020 | 115190 | 115190 | 113769 | 113770 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 115190 | 115190 | 113769 | 113770 | 0 | -2258.00(-1.95%) |
Feb 05, 2020 | 115563 | 117701 | 115562 | 116028 | 0 | +471.00(+0.41%) |
Feb 04, 2020 | 114631 | 116556 | 114631 | 115557 | 0 | +928.00(+0.81%) |
Feb 03, 2020 | 113761 | 115299 | 113467 | 114629 | 0 | +868.00(+0.76%) |
Jan 31, 2020 | 115518 | 115518 | 113148 | 113761 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 115518 | 115518 | 113148 | 113761 | 0 | -1624.00(-1.41%) |
Jan 29, 2020 | 116494 | 117171 | 115164 | 115385 | 0 | -1094.00(-0.94%) |
Jan 28, 2020 | 114482 | 116797 | 114475 | 116479 | 0 | +1997.00(+1.74%) |
Jan 27, 2020 | 118347 | 118347 | 114376 | 114482 | 0 | -3894.00(-3.29%) |
Jan 24, 2020 | 119528 | 119593 | 118108 | 118376 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 119528 | 119593 | 118108 | 118376 | 0 | -15.00(-0.01%) |
Jan 22, 2020 | 117035 | 118401 | 117035 | 118391 | 0 | +1365.00(+1.17%) |
Jan 21, 2020 | 118861 | 118861 | 117026 | 117026 | 0 | -1836.00(-1.54%) |
Jan 20, 2020 | 118478 | 118862 | 117928 | 118862 | 0 | +384.00(+0.32%) |
Jan 17, 2020 | 116710 | 118479 | 116710 | 118478 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 116710 | 118479 | 116710 | 118478 | 0 | +2064.00(+1.77%) |
Jan 15, 2020 | 117632 | 117632 | 116188 | 116414 | 0 | -1218.00(-1.04%) |
Jan 14, 2020 | 117325 | 117705 | 116610 | 117632 | 0 | +307.00(+0.26%) |
Jan 13, 2020 | 115503 | 117333 | 115503 | 117325 | 0 | +1822.00(+1.58%) |
Jan 10, 2020 | 115948 | 116745 | 114952 | 115503 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 115948 | 116745 | 114952 | 115503 | 0 | -744.00(-0.64%) |
Jan 08, 2020 | 116667 | 117335 | 115693 | 116247 | 0 | -415.00(-0.36%) |
Jan 07, 2020 | 116872 | 117076 | 115965 | 116662 | 0 | -216.00(-0.18%) |
Jan 06, 2020 | 117707 | 117707 | 116269 | 116878 | 0 | -829.00(-0.70%) |
Jan 03, 2020 | 118564 | 118792 | 117341 | 117707 | 0 | +0.00(+0.00%) |