Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24747 | 24939 | 24535 | 24595 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 24747 | 24939 | 24535 | 24595 | 0 | -287.80(-1.16%) |
Jul 29, 2020 | 24710 | 24905 | 24672 | 24883 | 0 | +110.30(+0.45%) |
Jul 28, 2020 | 24943 | 24943 | 24642 | 24773 | 0 | +169.50(+0.69%) |
Jul 27, 2020 | 24910 | 24972 | 24527 | 24603 | 0 | -102.00(-0.41%) |
Jul 24, 2020 | 25041 | 25101 | 24598 | 24705 | 0 | +0.00(+0.00%) |
Jul 23, 2020 | 25041 | 25101 | 24598 | 24705 | 0 | -352.60(-1.41%) |
Jul 22, 2020 | 25575 | 25780 | 25058 | 25058 | 0 | -577.80(-2.25%) |
Jul 21, 2020 | 25427 | 25636 | 25378 | 25636 | 0 | +577.70(+2.31%) |
Jul 20, 2020 | 25020 | 25222 | 24766 | 25058 | 0 | -31.20(-0.12%) |
Jul 17, 2020 | 25142 | 25264 | 25015 | 25089 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 25142 | 25264 | 25015 | 25089 | 0 | -392.40(-1.54%) |
Jul 15, 2020 | 25889 | 25889 | 25299 | 25482 | 0 | +3.70(+0.01%) |
Jul 14, 2020 | 25663 | 25663 | 25254 | 25478 | 0 | -294.20(-1.14%) |
Jul 13, 2020 | 25849 | 26104 | 25715 | 25772 | 0 | +44.70(+0.17%) |
Jul 10, 2020 | 25932 | 26138 | 25570 | 25727 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 25932 | 26138 | 25570 | 25727 | 0 | -401.80(-1.54%) |
Jul 08, 2020 | 26079 | 26300 | 25850 | 26129 | 0 | +153.50(+0.59%) |
Jul 07, 2020 | 26571 | 26783 | 25912 | 25976 | 0 | -363.50(-1.38%) |
Jul 06, 2020 | 25546 | 26454 | 25543 | 26339 | 0 | +966.10(+3.81%) |
Jul 03, 2020 | 25319 | 25454 | 25183 | 25373 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 25319 | 25454 | 25183 | 25373 | 0 | +945.90(+3.87%) |
Jun 30, 2020 | 24468 | 24599 | 24272 | 24427 | 0 | +0.00(+0.00%) |
Jun 29, 2020 | 24468 | 24599 | 24272 | 24427 | 0 | -122.80(-0.50%) |
Jun 26, 2020 | 24698 | 24757 | 24538 | 24550 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 24698 | 24757 | 24538 | 24550 | 0 | -231.60(-0.93%) |
Jun 24, 2020 | 25035 | 25071 | 24771 | 24782 | 0 | +0.00(+0.00%) |
Jun 23, 2020 | 25035 | 25071 | 24771 | 24782 | 0 | +270.30(+1.10%) |
Jun 22, 2020 | 24528 | 24629 | 24391 | 24511 | 0 | -132.60(-0.54%) |
Jun 19, 2020 | 24373 | 24776 | 24334 | 24644 | 0 | +0.00(+0.00%) |
Jun 18, 2020 | 24373 | 24776 | 24334 | 24644 | 0 | +162.50(+0.66%) |
Jun 17, 2020 | 24363 | 24532 | 24196 | 24481 | 0 | +137.30(+0.56%) |
Jun 16, 2020 | 24318 | 24535 | 24302 | 24344 | 0 | +567.20(+2.39%) |
Jun 15, 2020 | 23991 | 24243 | 23685 | 23777 | 0 | -524.50(-2.16%) |
Jun 12, 2020 | 23921 | 24318 | 23895 | 24301 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 23921 | 24318 | 23895 | 24301 | 0 | -748.30(-2.99%) |
Jun 10, 2020 | 25179 | 25304 | 24968 | 25050 | 0 | -7.50(-0.03%) |
Jun 09, 2020 | 24906 | 25254 | 24838 | 25057 | 0 | +280.40(+1.13%) |
Jun 08, 2020 | 25018 | 25019 | 24679 | 24777 | 0 | +6.40(+0.03%) |
Jun 05, 2020 | 24388 | 24810 | 24254 | 24770 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 24388 | 24810 | 24254 | 24770 | 0 | +444.80(+1.83%) |
Jun 03, 2020 | 24304 | 24364 | 24220 | 24326 | 0 | +329.70(+1.37%) |
Jun 02, 2020 | 23792 | 23996 | 23766 | 23996 | 0 | +263.40(+1.11%) |
Jun 01, 2020 | 23540 | 23806 | 23540 | 23732 | 0 | +771.00(+3.36%) |
May 29, 2020 | 22781 | 23090 | 22781 | 22962 | 0 | +0.00(+0.00%) |
May 28, 2020 | 22781 | 23090 | 22781 | 22962 | 0 | -339.90(-1.46%) |
May 27, 2020 | 23515 | 23515 | 23135 | 23301 | 0 | -83.30(-0.36%) |
May 26, 2020 | 23198 | 23482 | 23166 | 23385 | 0 | +432.50(+1.88%) |
May 25, 2020 | 22726 | 22969 | 22520 | 22952 | 0 | +22.10(+0.10%) |
May 22, 2020 | 23757 | 23757 | 22878 | 22930 | 0 | +0.00(+0.00%) |
May 21, 2020 | 23757 | 23757 | 22878 | 22930 | 0 | -1469.80(-6.02%) |
May 20, 2020 | 24463 | 24515 | 24316 | 24400 | 0 | +11.80(+0.05%) |
May 19, 2020 | 24490 | 24553 | 24314 | 24388 | 0 | +453.30(+1.89%) |
May 18, 2020 | 23737 | 23952 | 23722 | 23935 | 0 | +137.30(+0.58%) |
May 15, 2020 | 23835 | 23985 | 23672 | 23798 | 0 | +0.00(+0.00%) |
May 14, 2020 | 23835 | 23985 | 23672 | 23798 | 0 | -382.80(-1.58%) |
May 13, 2020 | 24112 | 24320 | 23979 | 24180 | 0 | -65.40(-0.27%) |
May 12, 2020 | 24358 | 24411 | 24136 | 24246 | 0 | -356.40(-1.45%) |
May 11, 2020 | 24470 | 24767 | 24470 | 24602 | 0 | +371.90(+1.53%) |
May 08, 2020 | 24193 | 24264 | 24097 | 24230 | 0 | +0.00(+0.00%) |
May 07, 2020 | 24193 | 24264 | 24097 | 24230 | 0 | +92.70(+0.38%) |
May 06, 2020 | 23868 | 24235 | 23868 | 24138 | 0 | +268.80(+1.13%) |
May 05, 2020 | 23756 | 23928 | 23698 | 23869 | 0 | +254.90(+1.08%) |