Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 9886 | 9958 | 9864 | 9919 | 0 | +0.00(+0.00%) |
Jul 30, 2019 | 9886 | 9958 | 9864 | 9919 | 0 | -51.60(-0.52%) |
Jul 29, 2019 | 9936 | 10000 | 9916 | 9971 | 0 | +2.79(+0.03%) |
Jul 26, 2019 | 9887 | 10002 | 9881 | 9968 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 9887 | 10002 | 9881 | 9968 | 0 | +60.40(+0.61%) |
Jul 24, 2019 | 9974 | 9976 | 9875 | 9908 | 0 | -57.47(-0.58%) |
Jul 23, 2019 | 9966 | 9999 | 9930 | 9965 | 0 | +42.78(+0.43%) |
Jul 22, 2019 | 9926 | 9952 | 9899 | 9922 | 0 | -14.66(-0.15%) |
Jul 19, 2019 | 10042 | 10048 | 9920 | 9937 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 10042 | 10048 | 9920 | 9937 | 0 | -4.98(-0.05%) |
Jul 17, 2019 | 9862 | 9995 | 9862 | 9942 | 0 | +91.49(+0.93%) |
Jul 16, 2019 | 9806 | 9869 | 9804 | 9851 | 0 | +41.94(+0.43%) |
Jul 15, 2019 | 9769 | 9828 | 9733 | 9809 | 0 | +45.60(+0.47%) |
Jul 12, 2019 | 9871 | 9886 | 9762 | 9763 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 9871 | 9886 | 9762 | 9763 | 0 | -174.58(-1.76%) |
Jul 10, 2019 | 9927 | 10004 | 9906 | 9938 | 0 | -23.78(-0.24%) |
Jul 09, 2019 | 9974 | 9983 | 9909 | 9961 | 0 | -32.76(-0.33%) |
Jul 08, 2019 | 9949 | 9997 | 9945 | 9994 | 0 | +13.88(+0.14%) |
Jul 05, 2019 | 10072 | 10072 | 9968 | 9980 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 10072 | 10072 | 9968 | 9980 | 0 | -86.28(-0.86%) |
Jul 03, 2019 | 10031 | 10092 | 10028 | 10066 | 0 | +45.60(+0.46%) |
Jul 02, 2019 | 9983 | 10055 | 9979 | 10021 | 0 | +50.90(+0.51%) |
Jul 01, 2019 | 9991 | 10023 | 9956 | 9970 | 0 | +71.76(+0.72%) |
Jun 28, 2019 | 9840 | 9902 | 9818 | 9898 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 9840 | 9902 | 9818 | 9898 | 0 | +60.11(+0.61%) |
Jun 26, 2019 | 9862 | 9917 | 9836 | 9838 | 0 | -60.77(-0.61%) |
Jun 25, 2019 | 9872 | 9939 | 9869 | 9899 | 0 | +0.05(+0.00%) |
Jun 24, 2019 | 9951 | 9974 | 9885 | 9899 | 0 | -23.98(-0.24%) |
Jun 21, 2019 | 9970 | 9990 | 9916 | 9923 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 9970 | 9990 | 9916 | 9923 | 0 | -38.82(-0.39%) |
Jun 19, 2019 | 9969 | 9980 | 9935 | 9962 | 0 | -26.90(-0.27%) |
Jun 18, 2019 | 9839 | 10011 | 9816 | 9989 | 0 | +136.98(+1.39%) |
Jun 17, 2019 | 9867 | 9875 | 9819 | 9852 | 0 | +3.96(+0.04%) |
Jun 14, 2019 | 9825 | 9862 | 9809 | 9848 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 9825 | 9862 | 9809 | 9848 | 0 | -12.12(-0.12%) |
Jun 12, 2019 | 9785 | 9882 | 9778 | 9860 | 0 | +23.86(+0.24%) |
Jun 11, 2019 | 9764 | 9871 | 9764 | 9836 | 0 | +86.74(+0.89%) |
Jun 07, 2019 | 9717 | 9781 | 9686 | 9749 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 9717 | 9781 | 9686 | 9749 | 0 | +90.51(+0.94%) |
Jun 05, 2019 | 9582 | 9673 | 9579 | 9659 | 0 | +60.91(+0.63%) |
Jun 04, 2019 | 9559 | 9646 | 9554 | 9598 | 0 | -5.02(-0.05%) |
Jun 03, 2019 | 9466 | 9603 | 9439 | 9603 | 0 | +78.75(+0.83%) |
May 31, 2019 | 9511 | 9544 | 9464 | 9524 | 0 | +0.00(+0.00%) |
May 30, 2019 | 9511 | 9544 | 9464 | 9524 | 0 | -17.99(-0.19%) |
May 29, 2019 | 9602 | 9607 | 9530 | 9542 | 0 | +0.00(+0.00%) |
May 28, 2019 | 9602 | 9607 | 9530 | 9542 | 0 | -170.99(-1.76%) |
May 27, 2019 | 9723 | 9755 | 9710 | 9713 | 0 | +46.07(+0.48%) |
May 24, 2019 | 9621 | 9689 | 9620 | 9667 | 0 | +0.00(+0.00%) |
May 23, 2019 | 9621 | 9689 | 9620 | 9667 | 0 | +21.85(+0.23%) |
May 22, 2019 | 9610 | 9650 | 9564 | 9645 | 0 | +20.88(+0.22%) |
May 21, 2019 | 9621 | 9636 | 9594 | 9624 | 0 | +42.08(+0.44%) |
May 20, 2019 | 9641 | 9666 | 9536 | 9582 | 0 | -77.00(-0.80%) |
May 17, 2019 | 9631 | 9671 | 9601 | 9659 | 0 | +0.00(+0.00%) |
May 16, 2019 | 9631 | 9671 | 9601 | 9659 | 0 | +178.32(+1.88%) |
May 15, 2019 | 9429 | 9481 | 9361 | 9481 | 0 | +76.68(+0.82%) |
May 14, 2019 | 9414 | 9429 | 9364 | 9404 | 0 | +40.90(+0.44%) |
May 13, 2019 | 9476 | 9476 | 9320 | 9363 | 0 | -109.65(-1.16%) |
May 10, 2019 | 9515 | 9545 | 9451 | 9473 | 0 | +0.00(+0.00%) |
May 09, 2019 | 9515 | 9545 | 9451 | 9473 | 0 | -149.13(-1.55%) |
May 08, 2019 | 9567 | 9629 | 9536 | 9622 | 0 | +44.58(+0.47%) |
May 07, 2019 | 9658 | 9686 | 9563 | 9577 | 0 | -79.86(-0.83%) |
May 06, 2019 | 9619 | 9657 | 9561 | 9657 | 0 | -84.75(-0.87%) |
May 03, 2019 | 9738 | 9787 | 9731 | 9742 | 0 | +0.00(+0.00%) |