Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2019 | 10734 | 10736 | 10613 | 10617 | 0 | +0.00(+0.00%) |
Dec 29, 2019 | 10734 | 10736 | 10613 | 10617 | 0 | -113.30(-1.06%) |
Dec 27, 2019 | 10739 | 10756 | 10708 | 10730 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 10739 | 10756 | 10708 | 10730 | 0 | +5.90(+0.06%) |
Dec 23, 2019 | 10680 | 10734 | 10678 | 10724 | 0 | +0.00(+0.00%) |
Dec 22, 2019 | 10680 | 10734 | 10678 | 10724 | 0 | +44.90(+0.42%) |
Dec 20, 2019 | 10629 | 10679 | 10611 | 10679 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 10629 | 10679 | 10611 | 10679 | 0 | +122.70(+1.16%) |
Dec 18, 2019 | 10541 | 10638 | 10539 | 10557 | 0 | +17.80(+0.17%) |
Dec 17, 2019 | 10515 | 10544 | 10499 | 10539 | 0 | -2.80(-0.03%) |
Dec 16, 2019 | 10478 | 10563 | 10459 | 10542 | 0 | +112.40(+1.08%) |
Dec 13, 2019 | 10465 | 10508 | 10425 | 10429 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 10465 | 10508 | 10425 | 10429 | 0 | +24.00(+0.23%) |
Dec 11, 2019 | 10375 | 10416 | 10341 | 10405 | 0 | +14.80(+0.14%) |
Dec 10, 2019 | 10417 | 10419 | 10296 | 10390 | 0 | -44.40(-0.43%) |
Dec 09, 2019 | 10450 | 10489 | 10434 | 10435 | 0 | -29.00(-0.28%) |
Dec 06, 2019 | 10379 | 10472 | 10376 | 10464 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 10379 | 10472 | 10376 | 10464 | 0 | +129.30(+1.25%) |
Dec 04, 2019 | 10246 | 10344 | 10238 | 10335 | 0 | +101.70(+0.99%) |
Dec 03, 2019 | 10372 | 10381 | 10222 | 10233 | 0 | -115.50(-1.12%) |
Dec 02, 2019 | 10499 | 10552 | 10336 | 10348 | 0 | -144.80(-1.38%) |
Nov 29, 2019 | 10492 | 10528 | 10482 | 10493 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 10492 | 10528 | 10482 | 10493 | 0 | -36.10(-0.34%) |
Nov 27, 2019 | 10532 | 10544 | 10501 | 10529 | 0 | +22.40(+0.21%) |
Nov 26, 2019 | 10480 | 10538 | 10471 | 10507 | 0 | +38.30(+0.37%) |
Nov 25, 2019 | 10425 | 10473 | 10417 | 10469 | 0 | +99.20(+0.96%) |
Nov 22, 2019 | 10368 | 10420 | 10351 | 10369 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 10368 | 10420 | 10351 | 10369 | 0 | -16.30(-0.16%) |
Nov 20, 2019 | 10348 | 10386 | 10319 | 10386 | 0 | +19.70(+0.19%) |
Nov 19, 2019 | 10371 | 10429 | 10348 | 10366 | 0 | +18.80(+0.18%) |
Nov 18, 2019 | 10317 | 10381 | 10312 | 10347 | 0 | +37.10(+0.36%) |
Nov 15, 2019 | 10315 | 10336 | 10270 | 10310 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 10315 | 10336 | 10270 | 10310 | 0 | +10.90(+0.11%) |
Nov 13, 2019 | 10278 | 10314 | 10232 | 10299 | 0 | -15.00(-0.15%) |
Nov 12, 2019 | 10306 | 10326 | 10282 | 10314 | 0 | +8.90(+0.09%) |
Nov 11, 2019 | 10311 | 10336 | 10276 | 10305 | 0 | -3.90(-0.04%) |
Nov 08, 2019 | 10308 | 10329 | 10277 | 10309 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 10308 | 10329 | 10277 | 10309 | 0 | -8.90(-0.09%) |
Nov 06, 2019 | 10259 | 10328 | 10253 | 10318 | 0 | +45.10(+0.44%) |
Nov 05, 2019 | 10323 | 10328 | 10267 | 10273 | 0 | -64.10(-0.62%) |
Nov 04, 2019 | 10273 | 10354 | 10260 | 10337 | 0 | +84.90(+0.83%) |
Nov 01, 2019 | 10236 | 10280 | 10224 | 10252 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 10236 | 10280 | 10224 | 10252 | 0 | -2.80(-0.03%) |
Oct 30, 2019 | 10254 | 10270 | 10215 | 10255 | 0 | -2.70(-0.03%) |
Oct 29, 2019 | 10210 | 10261 | 10200 | 10258 | 0 | +25.90(+0.25%) |
Oct 28, 2019 | 10190 | 10255 | 10185 | 10232 | 0 | +34.70(+0.34%) |
Oct 25, 2019 | 10118 | 10197 | 10108 | 10197 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 10118 | 10197 | 10108 | 10197 | 0 | +173.60(+1.73%) |
Oct 23, 2019 | 9990 | 10054 | 9988 | 10024 | 0 | +6.20(+0.06%) |
Oct 22, 2019 | 9983 | 10027 | 9935 | 10017 | 0 | +25.88(+0.26%) |
Oct 21, 2019 | 9969 | 10026 | 9955 | 9991 | 0 | +25.93(+0.26%) |
Oct 18, 2019 | 9991 | 10016 | 9958 | 9965 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 9991 | 10016 | 9958 | 9965 | 0 | -67.01(-0.67%) |
Oct 16, 2019 | 10072 | 10082 | 10001 | 10032 | 0 | -16.30(-0.16%) |
Oct 15, 2019 | 10015 | 10076 | 9970 | 10049 | 0 | +84.56(+0.85%) |
Oct 14, 2019 | 9947 | 9977 | 9894 | 9964 | 0 | -53.16(-0.53%) |
Oct 11, 2019 | 9913 | 10028 | 9907 | 10017 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 9913 | 10028 | 9907 | 10017 | 0 | +187.35(+1.91%) |
Oct 09, 2019 | 9793 | 9881 | 9778 | 9830 | 0 | +29.81(+0.30%) |
Oct 08, 2019 | 9904 | 9922 | 9779 | 9800 | 0 | -113.82(-1.15%) |
Oct 07, 2019 | 9849 | 9931 | 9829 | 9914 | 0 | +86.34(+0.88%) |
Oct 04, 2019 | 9793 | 9842 | 9749 | 9828 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 9793 | 9842 | 9749 | 9828 | 0 | +70.44(+0.72%) |
Oct 02, 2019 | 9930 | 9932 | 9753 | 9757 | 0 | -195.22(-1.96%) |