Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4572 | 4572 | 4572 | 4572 | 0 | -98.93(-2.12%) |
Apr 29, 2020 | 4566 | 4679 | 4553 | 4671 | 0 | +101.32(+2.22%) |
Apr 28, 2020 | 4507 | 4602 | 4494 | 4570 | 0 | +64.53(+1.43%) |
Apr 27, 2020 | 4480 | 4505 | 4448 | 4505 | 0 | +111.94(+2.55%) |
Apr 24, 2020 | 4387 | 4449 | 4366 | 4393 | 0 | -57.68(-1.30%) |
Apr 23, 2020 | 4450 | 4496 | 4396 | 4451 | 0 | +39.20(+0.89%) |
Apr 22, 2020 | 4382 | 4418 | 4361 | 4412 | 0 | +54.34(+1.25%) |
Apr 21, 2020 | 4467 | 4477 | 4357 | 4357 | 0 | -170.84(-3.77%) |
Apr 20, 2020 | 4531 | 4531 | 4426 | 4528 | 0 | +29.29(+0.65%) |
Apr 17, 2020 | 4471 | 4551 | 4464 | 4499 | 0 | +148.85(+3.42%) |
Apr 16, 2020 | 4402 | 4419 | 4319 | 4350 | 0 | -3.56(-0.08%) |
Apr 15, 2020 | 4512 | 4526 | 4336 | 4354 | 0 | -170.19(-3.76%) |
Apr 14, 2020 | 4554 | 4578 | 4498 | 4524 | 0 | +17.06(+0.38%) |
Apr 09, 2020 | 4507 | 4507 | 4507 | 4507 | 0 | +64.10(+1.44%) |
Apr 08, 2020 | 4397 | 4443 | 4333 | 4443 | 0 | +4.48(+0.10%) |
Apr 07, 2020 | 4489 | 4528 | 4379 | 4438 | 0 | +92.13(+2.12%) |
Apr 06, 2020 | 4298 | 4353 | 4269 | 4346 | 0 | +191.56(+4.61%) |
Apr 03, 2020 | 4205 | 4215 | 4142 | 4155 | 0 | -66.38(-1.57%) |
Apr 02, 2020 | 4244 | 4266 | 4143 | 4221 | 0 | +13.72(+0.33%) |
Apr 01, 2020 | 4260 | 4267 | 4186 | 4207 | 0 | -188.88(-4.30%) |
Mar 31, 2020 | 4438 | 4469 | 4310 | 4396 | 0 | +17.61(+0.40%) |
Mar 30, 2020 | 4362 | 4379 | 4216 | 4379 | 0 | +27.02(+0.62%) |
Mar 27, 2020 | 4434 | 4471 | 4289 | 4351 | 0 | -192.09(-4.23%) |
Mar 26, 2020 | 4333 | 4544 | 4296 | 4544 | 0 | +111.28(+2.51%) |
Mar 25, 2020 | 4340 | 4453 | 4221 | 4432 | 0 | +189.60(+4.47%) |
Mar 24, 2020 | 4088 | 4243 | 4038 | 4243 | 0 | +328.39(+8.39%) |
Mar 23, 2020 | 3869 | 4098 | 3851 | 3914 | 0 | -134.49(-3.32%) |
Mar 20, 2020 | 4067 | 4109 | 3984 | 4049 | 0 | +193.30(+5.01%) |
Mar 19, 2020 | 3834 | 3909 | 3691 | 3856 | 0 | +100.66(+2.68%) |
Mar 18, 2020 | 3906 | 3909 | 3726 | 3755 | 0 | -236.94(-5.94%) |
Mar 17, 2020 | 4041 | 4042 | 3759 | 3992 | 0 | +110.32(+2.84%) |
Mar 16, 2020 | 3887 | 3962 | 3632 | 3881 | 0 | -236.90(-5.75%) |
Mar 13, 2020 | 4234 | 4439 | 4056 | 4118 | 0 | +74.10(+1.83%) |
Mar 12, 2020 | 4375 | 4404 | 4026 | 4044 | 0 | -565.99(-12.28%) |
Mar 11, 2020 | 4716 | 4766 | 4603 | 4610 | 0 | -26.36(-0.57%) |
Mar 10, 2020 | 4771 | 4925 | 4615 | 4637 | 0 | -71.30(-1.51%) |
Mar 09, 2020 | 4845 | 4863 | 4691 | 4708 | 0 | -431.20(-8.39%) |
Mar 06, 2020 | 5254 | 5284 | 5119 | 5139 | 0 | -221.99(-4.14%) |
Mar 05, 2020 | 5491 | 5494 | 5329 | 5361 | 0 | -103.79(-1.90%) |
Mar 04, 2020 | 5400 | 5493 | 5357 | 5465 | 0 | +71.72(+1.33%) |
Mar 03, 2020 | 5408 | 5509 | 5372 | 5393 | 0 | +59.65(+1.12%) |
Mar 02, 2020 | 5416 | 5430 | 5198 | 5334 | 0 | +23.62(+0.44%) |
Feb 28, 2020 | 5311 | 5376 | 5234 | 5310 | 0 | -185.70(-3.38%) |
Feb 27, 2020 | 5572 | 5614 | 5424 | 5496 | 0 | -188.95(-3.32%) |
Feb 26, 2020 | 5646 | 5707 | 5526 | 5685 | 0 | +4.87(+0.09%) |
Feb 25, 2020 | 5825 | 5828 | 5671 | 5680 | 0 | -112.19(-1.94%) |
Feb 24, 2020 | 5876 | 5885 | 5765 | 5792 | 0 | -237.85(-3.94%) |
Feb 21, 2020 | 6035 | 6067 | 5995 | 6030 | 0 | -32.58(-0.54%) |
Feb 20, 2020 | 6105 | 6111 | 6062 | 6062 | 0 | -48.94(-0.80%) |
Feb 19, 2020 | 6086 | 6111 | 6073 | 6111 | 0 | +54.42(+0.90%) |
Feb 18, 2020 | 6042 | 6080 | 6040 | 6057 | 0 | -29.13(-0.48%) |
Feb 17, 2020 | 6080 | 6089 | 6065 | 6086 | 0 | +16.60(+0.27%) |
Feb 14, 2020 | 6096 | 6096 | 6067 | 6069 | 0 | -23.79(-0.39%) |
Feb 13, 2020 | 6077 | 6098 | 6028 | 6093 | 0 | -11.59(-0.19%) |
Feb 12, 2020 | 6064 | 6105 | 6063 | 6105 | 0 | +49.97(+0.83%) |
Feb 11, 2020 | 6048 | 6061 | 6033 | 6055 | 0 | +39.09(+0.65%) |
Feb 10, 2020 | 6008 | 6018 | 5994 | 6016 | 0 | -14.08(-0.23%) |
Feb 07, 2020 | 6028 | 6045 | 6000 | 6030 | 0 | -8.43(-0.14%) |
Feb 06, 2020 | 6045 | 6051 | 6009 | 6038 | 0 | +52.78(+0.88%) |
Feb 05, 2020 | 5919 | 6004 | 5914 | 5985 | 0 | +50.35(+0.85%) |
Feb 04, 2020 | 5863 | 5935 | 5863 | 5935 | 0 | +102.54(+1.76%) |