Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7382 | 7398 | 7275 | 7286 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 7382 | 7398 | 7275 | 7286 | 0 | -197.56(-2.64%) |
Jan 29, 2020 | 7481 | 7515 | 7462 | 7484 | 0 | +2.88(+0.04%) |
Jan 28, 2020 | 7412 | 7491 | 7410 | 7481 | 0 | +68.64(+0.93%) |
Jan 27, 2020 | 7586 | 7586 | 7393 | 7412 | 0 | -173.93(-2.29%) |
Jan 24, 2020 | 7508 | 7642 | 7508 | 7586 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 7508 | 7642 | 7508 | 7586 | 0 | +14.06(+0.19%) |
Jan 22, 2020 | 7611 | 7637 | 7564 | 7572 | 0 | -38.78(-0.51%) |
Jan 21, 2020 | 7651 | 7651 | 7550 | 7611 | 0 | -40.74(-0.53%) |
Jan 20, 2020 | 7675 | 7683 | 7640 | 7651 | 0 | -23.12(-0.30%) |
Jan 17, 2020 | 7610 | 7690 | 7610 | 7675 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 7610 | 7690 | 7610 | 7675 | 0 | +31.76(+0.42%) |
Jan 15, 2020 | 7622 | 7643 | 7609 | 7643 | 0 | +20.45(+0.27%) |
Jan 14, 2020 | 7618 | 7651 | 7589 | 7622 | 0 | +4.75(+0.06%) |
Jan 13, 2020 | 7588 | 7636 | 7583 | 7618 | 0 | +29.75(+0.39%) |
Jan 10, 2020 | 7598 | 7632 | 7585 | 7588 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 7598 | 7632 | 7585 | 7588 | 0 | +12.92(+0.17%) |
Jan 08, 2020 | 7574 | 7579 | 7525 | 7575 | 0 | +1.08(+0.01%) |
Jan 07, 2020 | 7575 | 7605 | 7562 | 7574 | 0 | -1.49(-0.02%) |
Jan 06, 2020 | 7622 | 7622 | 7528 | 7575 | 0 | -47.06(-0.62%) |
Jan 03, 2020 | 7604 | 7626 | 7551 | 7622 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 7604 | 7626 | 7551 | 7622 | 0 | +79.96(+1.06%) |
Dec 31, 2019 | 7587 | 7587 | 7532 | 7542 | 0 | +0.00(+0.00%) |
Dec 30, 2019 | 7587 | 7587 | 7532 | 7542 | 0 | -102.46(-1.34%) |
Dec 27, 2019 | 7632 | 7665 | 7622 | 7645 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 7632 | 7665 | 7622 | 7645 | 0 | +12.66(+0.17%) |
Dec 24, 2019 | 7624 | 7636 | 7608 | 7632 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 7624 | 7636 | 7608 | 7632 | 0 | +49.76(+0.66%) |
Dec 20, 2019 | 7574 | 7600 | 7565 | 7582 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 7574 | 7600 | 7565 | 7582 | 0 | +41.73(+0.55%) |
Dec 18, 2019 | 7525 | 7557 | 7515 | 7541 | 0 | +15.47(+0.21%) |
Dec 17, 2019 | 7519 | 7538 | 7497 | 7525 | 0 | +6.23(+0.08%) |
Dec 16, 2019 | 7353 | 7553 | 7353 | 7519 | 0 | +165.61(+2.25%) |
Dec 13, 2019 | 7273 | 7429 | 7223 | 7353 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 7273 | 7429 | 7223 | 7353 | 0 | +137.19(+1.90%) |
Dec 11, 2019 | 7214 | 7251 | 7195 | 7216 | 0 | +2.49(+0.03%) |
Dec 10, 2019 | 7234 | 7234 | 7138 | 7214 | 0 | -20.14(-0.28%) |
Dec 09, 2019 | 7240 | 7256 | 7218 | 7234 | 0 | -5.76(-0.08%) |
Dec 06, 2019 | 7138 | 7242 | 7138 | 7240 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 7138 | 7242 | 7138 | 7240 | 0 | +51.16(+0.71%) |
Dec 04, 2019 | 7159 | 7190 | 7140 | 7188 | 0 | +29.74(+0.42%) |
Dec 03, 2019 | 7286 | 7286 | 7135 | 7159 | 0 | -127.18(-1.75%) |
Dec 02, 2019 | 7347 | 7400 | 7277 | 7286 | 0 | -60.59(-0.82%) |
Nov 29, 2019 | 7416 | 7421 | 7347 | 7347 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 7416 | 7421 | 7347 | 7347 | 0 | -83.25(-1.12%) |
Nov 27, 2019 | 7403 | 7446 | 7400 | 7430 | 0 | +26.64(+0.36%) |
Nov 26, 2019 | 7396 | 7421 | 7385 | 7403 | 0 | +6.85(+0.09%) |
Nov 25, 2019 | 7327 | 7402 | 7327 | 7396 | 0 | +69.48(+0.95%) |
Nov 22, 2019 | 7239 | 7343 | 7238 | 7327 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 7239 | 7343 | 7238 | 7327 | 0 | +64.32(+0.89%) |
Nov 20, 2019 | 7324 | 7324 | 7219 | 7262 | 0 | -61.31(-0.84%) |
Nov 19, 2019 | 7308 | 7404 | 7308 | 7324 | 0 | +16.10(+0.22%) |
Nov 18, 2019 | 7303 | 7335 | 7293 | 7308 | 0 | +4.76(+0.07%) |
Nov 15, 2019 | 7293 | 7336 | 7243 | 7303 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 7293 | 7336 | 7243 | 7303 | 0 | -48.27(-0.66%) |
Nov 13, 2019 | 7365 | 7365 | 7302 | 7351 | 0 | -14.23(-0.19%) |
Nov 12, 2019 | 7329 | 7390 | 7328 | 7365 | 0 | +36.90(+0.50%) |
Nov 11, 2019 | 7359 | 7359 | 7258 | 7329 | 0 | -30.84(-0.42%) |
Nov 08, 2019 | 7406 | 7407 | 7349 | 7359 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 7406 | 7407 | 7349 | 7359 | 0 | -37.27(-0.50%) |
Nov 06, 2019 | 7388 | 7399 | 7364 | 7397 | 0 | +8.57(+0.12%) |
Nov 05, 2019 | 7370 | 7403 | 7370 | 7388 | 0 | +18.39(+0.25%) |
Nov 04, 2019 | 7302 | 7393 | 7302 | 7370 | 0 | +67.27(+0.92%) |