Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5180 | 5180 | 4800 | 4840 | 710 | -220.00(-4.35%) |
Apr 29, 2020 | 5240 | 5280 | 5000 | 5060 | 824 | +0.00(+0.00%) |
Apr 28, 2020 | 4940 | 5100 | 4740 | 5060 | 706 | +280.00(+5.86%) |
Apr 27, 2020 | 4660 | 5100 | 4600 | 4780 | 1,118 | +180.00(+3.91%) |
Apr 24, 2020 | 4520 | 4640 | 4314 | 4600 | 582 | +140.00(+3.14%) |
Apr 23, 2020 | 4380 | 4580 | 4300 | 4460 | 624 | +80.00(+1.83%) |
Apr 22, 2020 | 4320 | 4440 | 4200 | 4380 | 495 | +180.00(+4.29%) |
Apr 21, 2020 | 4320 | 4430 | 4130 | 4200 | 712 | -160.00(-3.67%) |
Apr 20, 2020 | 4460 | 4540 | 4260 | 4360 | 782 | -100.00(-2.24%) |
Apr 17, 2020 | 4500 | 4540 | 4220 | 4460 | 599 | +0.00(+0.00%) |
Apr 16, 2020 | 4520 | 4560 | 4220 | 4460 | 546 | -40.00(-0.89%) |
Apr 15, 2020 | 4560 | 4580 | 4140 | 4500 | 839 | -140.00(-3.02%) |
Apr 14, 2020 | 4860 | 5140 | 4520 | 4640 | 1,205 | -100.00(-2.11%) |
Apr 13, 2020 | 4520 | 4780 | 4220 | 4740 | 1,000 | +380.00(+8.72%) |
Apr 09, 2020 | 3940 | 4400 | 3740 | 4360 | 1,383 | +560.00(+14.74%) |
Apr 08, 2020 | 3700 | 3840 | 3640 | 3800 | 701 | +180.00(+4.97%) |
Apr 07, 2020 | 3840 | 3860 | 3580 | 3620 | 847 | -160.00(-4.23%) |
Apr 06, 2020 | 3880 | 3940 | 3640 | 3780 | 597 | +80.00(+2.16%) |
Apr 03, 2020 | 3680 | 3760 | 3500 | 3700 | 507 | +20.00(+0.54%) |
Apr 02, 2020 | 3780 | 3880 | 3620 | 3680 | 492 | -40.00(-1.08%) |
Apr 01, 2020 | 3700 | 3880 | 3600 | 3720 | 430 | +0.00(+0.00%) |
Mar 31, 2020 | 4320 | 4460 | 3700 | 3720 | 1,104 | -580.00(-13.49%) |
Mar 30, 2020 | 4100 | 4500 | 3980 | 4300 | 873 | +200.00(+4.88%) |
Mar 27, 2020 | 3900 | 4100 | 3720 | 4100 | 744 | +80.00(+1.99%) |
Mar 26, 2020 | 3920 | 4180 | 3880 | 4020 | 1,028 | +160.00(+4.15%) |
Mar 25, 2020 | 3840 | 4000 | 3500 | 3860 | 1,180 | +100.00(+2.66%) |
Mar 24, 2020 | 3360 | 3800 | 3260 | 3760 | 2,169 | +600.00(+18.99%) |
Mar 23, 2020 | 3240 | 3380 | 2900 | 3160 | 1,188 | -80.00(-2.47%) |
Mar 20, 2020 | 3300 | 3340 | 3120 | 3240 | 901 | +0.00(+0.00%) |
Mar 19, 2020 | 3240 | 3520 | 3160 | 3240 | 902 | -100.00(-2.99%) |
Mar 18, 2020 | 3340 | 3620 | 3200 | 3340 | 993 | -220.00(-6.18%) |
Mar 17, 2020 | 3520 | 3700 | 3140 | 3560 | 1,272 | +220.00(+6.59%) |
Mar 16, 2020 | 3300 | 3740 | 3040 | 3340 | 1,644 | -580.00(-14.80%) |
Mar 13, 2020 | 3500 | 3920 | 2900 | 3920 | 2,951 | +560.00(+16.67%) |
Mar 12, 2020 | 2980 | 3600 | 2700 | 3360 | 1,705 | -520.00(-13.40%) |
Mar 11, 2020 | 4180 | 4300 | 3640 | 3880 | 1,884 | -340.00(-8.06%) |
Mar 10, 2020 | 4540 | 4580 | 4220 | 4220 | 1,027 | -140.00(-3.21%) |
Mar 09, 2020 | 4800 | 4800 | 4100 | 4360 | 1,966 | -760.00(-14.84%) |
Mar 06, 2020 | 4800 | 5900 | 4690 | 5120 | 4,579 | +480.00(+10.34%) |
Mar 05, 2020 | 4580 | 5080 | 4560 | 4640 | 1,782 | -40.00(-0.85%) |
Mar 04, 2020 | 4780 | 4860 | 4220 | 4680 | 2,575 | +40.00(+0.86%) |
Mar 03, 2020 | 5140 | 5200 | 4600 | 4640 | 2,213 | -440.00(-8.66%) |
Mar 02, 2020 | 5380 | 5400 | 4900 | 5080 | 1,396 | -270.00(-5.05%) |
Feb 28, 2020 | 5000 | 5640 | 4900 | 5350 | 1,865 | -130.00(-2.37%) |
Feb 27, 2020 | 6000 | 6000 | 4880 | 5480 | 3,869 | -800.00(-12.74%) |
Feb 26, 2020 | 6180 | 6620 | 6020 | 6280 | 3,882 | +240.00(+3.97%) |
Feb 25, 2020 | 6160 | 6360 | 6000 | 6040 | 1,939 | -60.00(-0.98%) |
Feb 24, 2020 | 6000 | 6360 | 5960 | 6100 | 1,870 | -90.00(-1.45%) |
Feb 21, 2020 | 6160 | 6480 | 6060 | 6190 | 4,420 | -970.00(-13.55%) |
Feb 20, 2020 | 7260 | 7260 | 6740 | 7160 | 2,451 | -160.00(-2.19%) |
Feb 19, 2020 | 8000 | 8000 | 6600 | 7320 | 3,678 | -560.00(-7.11%) |
Feb 18, 2020 | 8000 | 8600 | 7480 | 7880 | 6,457 | -260.00(-3.19%) |
Feb 14, 2020 | 8360 | 8480 | 7140 | 8140 | 3,459 | -120.00(-1.45%) |
Feb 13, 2020 | 8680 | 8700 | 5440 | 8260 | 6,728 | -380.00(-4.40%) |
Feb 12, 2020 | 9300 | 9540 | 8400 | 8640 | 3,731 | -160.00(-1.82%) |
Feb 11, 2020 | 8640 | 9280 | 8300 | 8800 | 3,902 | +780.00(+9.73%) |
Feb 10, 2020 | 8100 | 8320 | 7920 | 8020 | 1,854 | +160.00(+2.04%) |
Feb 07, 2020 | 7400 | 8060 | 7240 | 7860 | 1,669 | +480.00(+6.50%) |
Feb 06, 2020 | 7200 | 7500 | 7060 | 7380 | 759 | +200.00(+2.79%) |
Feb 05, 2020 | 7340 | 7500 | 7020 | 7180 | 1,076 | -300.00(-4.01%) |
Feb 04, 2020 | 7600 | 7620 | 7080 | 7480 | 1,190 | +40.00(+0.54%) |