Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 973.47 | 1062 | 972.34 | 1056 | 107,275 | +101.64(+10.65%) |
Apr 29, 2020 | 1063 | 1064 | 944.11 | 954.27 | 101,085 | -164.88(-14.73%) |
Apr 28, 2020 | 1040 | 1120 | 1021 | 1119 | 96,023 | +23.72(+2.17%) |
Apr 27, 2020 | 1100 | 1116 | 1066 | 1095 | 70,105 | -49.69(-4.34%) |
Apr 24, 2020 | 1224 | 1257 | 1138 | 1145 | 101,158 | -80.18(-6.54%) |
Apr 23, 2020 | 1186 | 1237 | 1151 | 1225 | 107,436 | +31.62(+2.65%) |
Apr 22, 2020 | 1315 | 1330 | 1180 | 1194 | 105,488 | -251.84(-17.42%) |
Apr 21, 2020 | 1327 | 1460 | 1299 | 1446 | 151,172 | +184.08(+14.59%) |
Apr 20, 2020 | 1232 | 1265 | 1186 | 1261 | 96,838 | +75.66(+6.38%) |
Apr 17, 2020 | 1144 | 1231 | 1141 | 1186 | 84,348 | -30.49(-2.51%) |
Apr 16, 2020 | 1258 | 1307 | 1205 | 1216 | 97,033 | -97.12(-7.39%) |
Apr 15, 2020 | 1291 | 1357 | 1291 | 1313 | 63,820 | +92.60(+7.59%) |
Apr 14, 2020 | 1310 | 1317 | 1217 | 1221 | 94,576 | -181.82(-12.96%) |
Apr 13, 2020 | 1469 | 1510 | 1395 | 1403 | 86,713 | -57.59(-3.94%) |
Apr 09, 2020 | 1316 | 1500 | 1287 | 1460 | 119,082 | +85.83(+6.25%) |
Apr 08, 2020 | 1446 | 1513 | 1356 | 1374 | 85,609 | -153.59(-10.05%) |
Apr 07, 2020 | 1344 | 1530 | 1342 | 1528 | 116,802 | +7.91(+0.52%) |
Apr 06, 2020 | 1909 | 1920 | 1496 | 1520 | 100,296 | -658.39(-30.22%) |
Apr 03, 2020 | 2087 | 2260 | 1997 | 2178 | 57,259 | +117.45(+5.70%) |
Apr 02, 2020 | 2315 | 2335 | 2053 | 2061 | 59,613 | -215.70(-9.47%) |
Apr 01, 2020 | 2146 | 2332 | 2008 | 2277 | 82,259 | +315.07(+16.06%) |
Mar 31, 2020 | 1848 | 2001 | 1752 | 1962 | 68,591 | +121.97(+6.63%) |
Mar 30, 2020 | 1995 | 2044 | 1835 | 1840 | 52,429 | -224.73(-10.89%) |
Mar 27, 2020 | 1990 | 2079 | 1890 | 2064 | 59,537 | +255.22(+14.11%) |
Mar 26, 2020 | 2090 | 2143 | 1807 | 1809 | 79,422 | -438.17(-19.50%) |
Mar 25, 2020 | 2123 | 2358 | 1916 | 2247 | 69,276 | +44.04(+2.00%) |
Mar 24, 2020 | 2753 | 2767 | 2174 | 2203 | 59,062 | -1088.26(-33.06%) |
Mar 23, 2020 | 3407 | 3765 | 3056 | 3292 | 31,812 | -328.03(-9.06%) |
Mar 20, 2020 | 2978 | 3621 | 2796 | 3620 | 40,521 | +287.45(+8.63%) |
Mar 19, 2020 | 3899 | 4096 | 2987 | 3332 | 29,563 | -350.58(-9.52%) |
Mar 18, 2020 | 3649 | 4111 | 3253 | 3683 | 41,133 | +719.18(+24.27%) |
Mar 17, 2020 | 3872 | 4340 | 2898 | 2964 | 44,153 | -1174.58(-28.38%) |
Mar 16, 2020 | 3832 | 4171 | 3349 | 4138 | 34,291 | +1308.73(+46.26%) |
Mar 13, 2020 | 3360 | 4216 | 2829 | 2829 | 42,232 | -1138.52(-28.69%) |
Mar 12, 2020 | 3810 | 4227 | 3448 | 3968 | 58,773 | +789.07(+24.82%) |
Mar 11, 2020 | 2969 | 3252 | 2858 | 3179 | 35,874 | +465.55(+17.16%) |
Mar 10, 2020 | 2940 | 3331 | 2713 | 2713 | 34,646 | -636.89(-19.01%) |
Mar 09, 2020 | 3243 | 3350 | 2960 | 3350 | 49,635 | +678.60(+25.40%) |
Mar 06, 2020 | 2745 | 2856 | 2607 | 2672 | 54,509 | +154.43(+6.14%) |
Mar 05, 2020 | 2489 | 2571 | 2342 | 2517 | 45,357 | +205.16(+8.87%) |
Mar 04, 2020 | 2530 | 2663 | 2311 | 2312 | 84,109 | -404.68(-14.90%) |
Mar 03, 2020 | 2446 | 2772 | 2328 | 2717 | 62,164 | +253.63(+10.30%) |
Mar 02, 2020 | 2576 | 2873 | 2462 | 2463 | 77,893 | -273.92(-10.01%) |
Feb 28, 2020 | 3261 | 3274 | 2687 | 2737 | 98,449 | -209.67(-7.12%) |
Feb 27, 2020 | 2823 | 2964 | 2666 | 2947 | 125,500 | +362.98(+14.05%) |
Feb 26, 2020 | 2530 | 2640 | 2415 | 2584 | 122,202 | -22.55(-0.87%) |
Feb 25, 2020 | 2285 | 2642 | 2283 | 2606 | 139,522 | +220.94(+9.26%) |
Feb 24, 2020 | 2378 | 2424 | 2295 | 2385 | 81,099 | +296.47(+14.19%) |
Feb 21, 2020 | 1956 | 2110 | 1950 | 2089 | 100,196 | +173.59(+9.06%) |
Feb 20, 2020 | 1860 | 2000 | 1839 | 1915 | 59,853 | +81.16(+4.43%) |
Feb 19, 2020 | 1905 | 1912 | 1826 | 1834 | 37,988 | -155.56(-7.82%) |
Feb 18, 2020 | 2014 | 2028 | 1977 | 1990 | 43,837 | +81.16(+4.25%) |
Feb 14, 2020 | 1860 | 1942 | 1832 | 1908 | 41,503 | +10.15(+0.53%) |
Feb 13, 2020 | 1952 | 1955 | 1855 | 1898 | 53,309 | -2.25(-0.12%) |
Feb 12, 2020 | 1928 | 1930 | 1890 | 1901 | 45,200 | -85.68(-4.31%) |
Feb 11, 2020 | 2059 | 2059 | 1955 | 1986 | 48,249 | -130.76(-6.18%) |
Feb 10, 2020 | 2277 | 2277 | 2116 | 2117 | 38,087 | -101.45(-4.57%) |
Feb 07, 2020 | 2134 | 2220 | 2127 | 2218 | 42,469 | +151.05(+7.31%) |
Feb 06, 2020 | 2067 | 2145 | 2062 | 2067 | 24,736 | -3.38(-0.16%) |
Feb 05, 2020 | 2093 | 2168 | 2057 | 2071 | 43,648 | -149.92(-6.75%) |
Feb 04, 2020 | 2256 | 2294 | 2209 | 2221 | 44,265 | -226.58(-9.26%) |