Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3195 | 3270 | 3195 | 3259 | 32,233 | +67.98(+2.13%) |
Jun 29, 2020 | 3175 | 3210 | 3115 | 3191 | 22,778 | +23.13(+0.73%) |
Jun 26, 2020 | 3170 | 3187 | 3114 | 3168 | 71,800 | -25.56(-0.80%) |
Jun 25, 2020 | 3150 | 3224 | 3120 | 3193 | 24,348 | +6.36(+0.20%) |
Jun 24, 2020 | 3241 | 3241 | 3103 | 3187 | 28,317 | -83.90(-2.57%) |
Jun 23, 2020 | 3320 | 3320 | 3255 | 3271 | 16,313 | -7.37(-0.22%) |
Jun 22, 2020 | 3279 | 3301 | 3240 | 3278 | 28,146 | -20.17(-0.61%) |
Jun 19, 2020 | 3435 | 3435 | 3256 | 3298 | 30,900 | -62.69(-1.87%) |
Jun 18, 2020 | 3432 | 3463 | 3335 | 3361 | 23,358 | -121.13(-3.48%) |
Jun 17, 2020 | 3470 | 3510 | 3440 | 3482 | 40,915 | +32.04(+0.93%) |
Jun 16, 2020 | 3299 | 3462 | 3299 | 3450 | 47,136 | +213.72(+6.60%) |
Jun 15, 2020 | 3094 | 3279 | 3050 | 3236 | 54,222 | +60.97(+1.92%) |
Jun 12, 2020 | 3208 | 3273 | 3101 | 3175 | 24,300 | +76.74(+2.48%) |
Jun 11, 2020 | 3295 | 3340 | 3099 | 3099 | 30,767 | -321.71(-9.41%) |
Jun 10, 2020 | 3420 | 3473 | 3310 | 3420 | 19,273 | -8.35(-0.24%) |
Jun 09, 2020 | 3474 | 3500 | 3405 | 3429 | 18,841 | -96.06(-2.73%) |
Jun 08, 2020 | 3500 | 3619 | 3500 | 3525 | 24,384 | +33.68(+0.96%) |
Jun 05, 2020 | 3459 | 3507 | 3397 | 3491 | 26,700 | +94.69(+2.79%) |
Jun 04, 2020 | 3387 | 3474 | 3378 | 3396 | 27,049 | -27.43(-0.80%) |
Jun 03, 2020 | 3294 | 3456 | 3294 | 3424 | 27,588 | +160.41(+4.92%) |
Jun 02, 2020 | 3270 | 3290 | 3230 | 3263 | 24,024 | +59.26(+1.85%) |
Jun 01, 2020 | 3245 | 3299 | 3186 | 3204 | 19,397 | -17.47(-0.54%) |
May 29, 2020 | 3176 | 3286 | 3163 | 3222 | 71,500 | +1.20(+0.04%) |
May 28, 2020 | 3366 | 3418 | 3213 | 3220 | 29,722 | -130.14(-3.88%) |
May 27, 2020 | 3280 | 3352 | 3260 | 3351 | 36,708 | +136.13(+4.23%) |
May 26, 2020 | 3202 | 3309 | 3190 | 3214 | 35,029 | +80.56(+2.57%) |
May 22, 2020 | 3114 | 3160 | 3056 | 3134 | 18,100 | +9.86(+0.32%) |
May 21, 2020 | 3069 | 3179 | 3052 | 3124 | 26,932 | +38.00(+1.23%) |
May 20, 2020 | 3174 | 3240 | 3035 | 3086 | 25,944 | -51.09(-1.63%) |
May 19, 2020 | 3079 | 3200 | 3010 | 3137 | 38,158 | +36.46(+1.18%) |
May 18, 2020 | 2922 | 3130 | 2847 | 3101 | 39,361 | +305.57(+10.93%) |
May 15, 2020 | 2759 | 2841 | 2733 | 2795 | 26,400 | -5.00(-0.18%) |
May 14, 2020 | 2750 | 2804 | 2660 | 2800 | 26,654 | +32.05(+1.16%) |
May 13, 2020 | 2901 | 2960 | 2737 | 2768 | 30,492 | -109.37(-3.80%) |
May 12, 2020 | 3060 | 3067 | 2877 | 2877 | 34,565 | -178.45(-5.84%) |
May 11, 2020 | 3077 | 3104 | 3048 | 3056 | 15,970 | -63.84(-2.05%) |
May 08, 2020 | 3030 | 3145 | 3015 | 3120 | 27,300 | +119.67(+3.99%) |
May 07, 2020 | 3105 | 3135 | 3000 | 3000 | 38,347 | -65.00(-2.12%) |
May 06, 2020 | 3115 | 3150 | 3026 | 3065 | 28,320 | -35.00(-1.13%) |
May 05, 2020 | 3042 | 3163 | 3042 | 3100 | 24,329 | +37.32(+1.22%) |
May 04, 2020 | 3015 | 3088 | 2956 | 3063 | 34,958 | +25.78(+0.85%) |
May 01, 2020 | 3000 | 3067 | 2959 | 3037 | 20,800 | -63.10(-2.04%) |
Apr 30, 2020 | 3121 | 3162 | 3027 | 3100 | 27,978 | -96.53(-3.02%) |
Apr 29, 2020 | 3248 | 3350 | 3192 | 3197 | 35,670 | +32.69(+1.03%) |
Apr 28, 2020 | 3043 | 3213 | 3043 | 3164 | 39,292 | +173.14(+5.79%) |
Apr 27, 2020 | 2899 | 3037 | 2870 | 2991 | 41,759 | +143.33(+5.03%) |
Apr 24, 2020 | 2750 | 2875 | 2728 | 2847 | 46,400 | +101.04(+3.68%) |
Apr 23, 2020 | 2810 | 2840 | 2718 | 2746 | 55,869 | -101.27(-3.56%) |
Apr 22, 2020 | 2874 | 2928 | 2813 | 2848 | 46,811 | +42.16(+1.50%) |
Apr 21, 2020 | 2782 | 2880 | 2782 | 2805 | 41,629 | -41.42(-1.45%) |
Apr 20, 2020 | 2837 | 2959 | 2801 | 2847 | 32,468 | -70.89(-2.43%) |
Apr 17, 2020 | 2821 | 2920 | 2794 | 2918 | 29,900 | +167.69(+6.10%) |
Apr 16, 2020 | 2754 | 2819 | 2716 | 2750 | 35,094 | -42.89(-1.54%) |
Apr 15, 2020 | 2850 | 2853 | 2742 | 2793 | 28,727 | -107.49(-3.71%) |
Apr 14, 2020 | 2848 | 2930 | 2820 | 2900 | 21,705 | +135.64(+4.91%) |
Apr 13, 2020 | 2869 | 2869 | 2697 | 2765 | 18,683 | -163.21(-5.57%) |
Apr 09, 2020 | 2999 | 3208 | 2880 | 2928 | 27,400 | -6.64(-0.23%) |
Apr 08, 2020 | 2793 | 2971 | 2760 | 2935 | 27,489 | +221.94(+8.18%) |
Apr 07, 2020 | 2783 | 2891 | 2702 | 2713 | 29,915 | +21.31(+0.79%) |
Apr 06, 2020 | 2500 | 2769 | 2500 | 2691 | 31,258 | +328.46(+13.90%) |
Apr 03, 2020 | 2330 | 2417 | 2295 | 2363 | 31,400 | -7.03(-0.30%) |
Apr 02, 2020 | 2381 | 2484 | 2310 | 2370 | 34,024 | -40.03(-1.66%) |