Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6288 | 6593 | 6067 | 6124 | 849 | +123.60(+2.06%) |
Jul 30, 2020 | 6360 | 6360 | 6000 | 6000 | 783 | -480.00(-7.41%) |
Jul 29, 2020 | 6840 | 7080 | 6120 | 6480 | 2,085 | -1560.00(-19.40%) |
Jul 28, 2020 | 6480 | 9120 | 6120 | 8040 | 10,320 | +2149.20(+36.48%) |
Jul 27, 2020 | 6000 | 6060 | 5520 | 5891 | 447 | -134.40(-2.23%) |
Jul 24, 2020 | 6120 | 6239 | 5905 | 6025 | 309 | -154.80(-2.50%) |
Jul 23, 2020 | 6240 | 6408 | 6024 | 6180 | 466 | -180.00(-2.83%) |
Jul 22, 2020 | 6360 | 6600 | 6000 | 6360 | 788 | +120.00(+1.92%) |
Jul 21, 2020 | 6120 | 6480 | 5880 | 6240 | 724 | +0.00(+0.00%) |
Jul 20, 2020 | 6360 | 6480 | 6120 | 6240 | 426 | -240.00(-3.70%) |
Jul 17, 2020 | 6552 | 6804 | 6366 | 6480 | 587 | +62.40(+0.97%) |
Jul 16, 2020 | 6240 | 6756 | 6060 | 6418 | 1,106 | +57.60(+0.91%) |
Jul 15, 2020 | 6360 | 6827 | 6072 | 6360 | 1,185 | -360.00(-5.36%) |
Jul 14, 2020 | 6060 | 6959 | 5520 | 6720 | 2,180 | +612.00(+10.02%) |
Jul 13, 2020 | 6360 | 6540 | 5894 | 6108 | 735 | -192.00(-3.05%) |
Jul 10, 2020 | 6000 | 6540 | 5648 | 6300 | 1,267 | +392.40(+6.64%) |
Jul 09, 2020 | 5878 | 5988 | 5431 | 5908 | 632 | +327.60(+5.87%) |
Jul 08, 2020 | 5340 | 5760 | 5040 | 5580 | 1,023 | +230.40(+4.31%) |
Jul 07, 2020 | 5160 | 5700 | 4824 | 5350 | 793 | +69.60(+1.32%) |
Jul 06, 2020 | 4920 | 5400 | 4800 | 5280 | 938 | +560.40(+11.87%) |
Jul 02, 2020 | 4968 | 5156 | 4620 | 4720 | 901 | -637.20(-11.90%) |
Jul 01, 2020 | 5701 | 5760 | 5280 | 5357 | 1,164 | -1293.60(-19.45%) |
Jun 30, 2020 | 7320 | 7836 | 6253 | 6650 | 1,913 | -489.60(-6.86%) |
Jun 29, 2020 | 6600 | 8016 | 6360 | 7140 | 2,797 | +693.60(+10.76%) |
Jun 26, 2020 | 6672 | 6672 | 5761 | 6446 | 987 | +60.00(+0.94%) |
Jun 25, 2020 | 6000 | 6576 | 5700 | 6386 | 630 | +565.20(+9.71%) |
Jun 24, 2020 | 6544 | 6544 | 5520 | 5821 | 869 | -778.80(-11.80%) |
Jun 23, 2020 | 6120 | 6960 | 5760 | 6600 | 1,673 | +660.00(+11.11%) |
Jun 22, 2020 | 6000 | 6156 | 5760 | 5940 | 533 | -10.80(-0.18%) |
Jun 19, 2020 | 6001 | 6336 | 5784 | 5951 | 541 | -260.40(-4.19%) |
Jun 18, 2020 | 6360 | 6540 | 5940 | 6211 | 585 | -30.00(-0.48%) |
Jun 17, 2020 | 6298 | 6960 | 5773 | 6241 | 1,174 | -238.80(-3.69%) |
Jun 16, 2020 | 7200 | 7224 | 6360 | 6480 | 1,825 | +600.00(+10.20%) |
Jun 15, 2020 | 5280 | 6480 | 5160 | 5880 | 1,611 | +358.80(+6.50%) |
Jun 12, 2020 | 5760 | 5880 | 5076 | 5521 | 1,020 | +366.00(+7.10%) |
Jun 11, 2020 | 5400 | 6360 | 5100 | 5155 | 1,285 | -1564.80(-23.29%) |
Jun 10, 2020 | 7626 | 8270 | 6420 | 6720 | 2,528 | -3000.00(-30.86%) |
Jun 09, 2020 | 5400 | 10440 | 5400 | 9720 | 5,603 | +4580.40(+89.12%) |
Jun 08, 2020 | 5246 | 5460 | 4798 | 5140 | 792 | +342.00(+7.13%) |
Jun 05, 2020 | 4620 | 5281 | 4614 | 4798 | 758 | +297.60(+6.61%) |
Jun 04, 2020 | 4104 | 4978 | 4021 | 4500 | 1,053 | +420.00(+10.29%) |
Jun 03, 2020 | 4080 | 4320 | 3960 | 4080 | 283 | -42.00(-1.02%) |
Jun 02, 2020 | 4104 | 4320 | 3996 | 4122 | 291 | +171.60(+4.34%) |
Jun 01, 2020 | 3914 | 4500 | 3852 | 3950 | 741 | +52.80(+1.35%) |
May 29, 2020 | 3960 | 4260 | 3720 | 3898 | 524 | -182.40(-4.47%) |
May 28, 2020 | 4080 | 4320 | 3840 | 4080 | 211 | -85.20(-2.05%) |
May 27, 2020 | 4513 | 4526 | 3864 | 4165 | 473 | -274.80(-6.19%) |
May 26, 2020 | 4440 | 5040 | 4200 | 4440 | 1,383 | +188.40(+4.43%) |
May 22, 2020 | 3600 | 4590 | 3360 | 4252 | 2,167 | +531.60(+14.29%) |
May 21, 2020 | 3840 | 3840 | 3600 | 3720 | 335 | -120.00(-3.12%) |
May 20, 2020 | 3960 | 4200 | 3600 | 3840 | 984 | -120.00(-3.03%) |
May 19, 2020 | 3480 | 4080 | 3360 | 3960 | 1,341 | +396.00(+11.11%) |
May 18, 2020 | 3252 | 3632 | 3240 | 3564 | 509 | +338.40(+10.49%) |
May 15, 2020 | 3390 | 3390 | 3120 | 3226 | 273 | -164.40(-4.85%) |
May 14, 2020 | 3493 | 3542 | 3300 | 3390 | 268 | -252.00(-6.92%) |
May 13, 2020 | 3828 | 3840 | 3372 | 3642 | 568 | -198.00(-5.16%) |
May 12, 2020 | 4080 | 4320 | 3720 | 3840 | 1,003 | -237.60(-5.83%) |
May 11, 2020 | 3690 | 4272 | 3601 | 4078 | 953 | +268.80(+7.06%) |
May 08, 2020 | 3564 | 4440 | 3528 | 3809 | 1,700 | +266.40(+7.52%) |
May 07, 2020 | 3360 | 3828 | 3289 | 3542 | 671 | +70.80(+2.04%) |
May 06, 2020 | 3528 | 3696 | 3240 | 3472 | 342 | -9.60(-0.28%) |
May 05, 2020 | 3240 | 3936 | 3030 | 3481 | 789 | +91.20(+2.69%) |
May 04, 2020 | 3568 | 3840 | 3240 | 3390 | 374 | -183.60(-5.14%) |