Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 9715 | 9374 | 9433 | 5,640 | -264.37(-2.73%) | |
May 30, 2020 | 9758 | 9326 | 9697 | 6,746 | +247.23(+2.62%) | |
May 29, 2020 | 9619 | 9330 | 9450 | 7,340 | -164.80(-1.71%) | |
May 28, 2020 | 9625 | 9106 | 9615 | 11,543 | +475.13(+5.20%) | |
May 27, 2020 | 9230 | 8811 | 9139 | 6,628 | +308.94(+3.50%) | |
May 26, 2020 | 9012 | 8690 | 8831 | 5,936 | -73.26(-0.82%) | |
May 25, 2020 | 8984 | 8630 | 8904 | 10,121 | -18.46(-0.21%) | |
May 24, 2020 | 9311 | 8842 | 8922 | 7,699 | -260.72(-2.84%) | |
May 23, 2020 | 9316 | 9085 | 9183 | 3,433 | +43.96(+0.48%) | |
May 22, 2020 | 9273 | 8925 | 9139 | 7,423 | +51.97(+0.57%) | |
May 21, 2020 | 9573 | 8800 | 9087 | 16,769 | -405.44(-4.27%) | |
May 20, 2020 | 9844 | 9100 | 9492 | 12,448 | -242.75(-2.49%) | |
May 19, 2020 | 9904 | 9455 | 9735 | 12,036 | -3.67(-0.04%) | |
May 18, 2020 | 9966 | 9451 | 9739 | 12,420 | +57.39(+0.59%) | |
May 17, 2020 | 9895 | 9327 | 9682 | 9,492 | +278.50(+2.96%) | |
May 16, 2020 | 9590 | 9216 | 9403 | 6,322 | +41.60(+0.44%) | |
May 15, 2020 | 9856 | 9112 | 9361 | 17,325 | -454.95(-4.63%) | |
May 14, 2020 | 9945 | 9255 | 9816 | 19,822 | +494.34(+5.30%) | |
May 13, 2020 | 9418 | 8788 | 9322 | 12,712 | +505.02(+5.73%) | |
May 12, 2020 | 8985 | 8535 | 8817 | 14,274 | +253.72(+2.96%) | |
May 11, 2020 | 9183 | 8181 | 8563 | 34,666 | -78.57(-0.91%) | |
May 10, 2020 | 9636 | 8109 | 8642 | 31,410 | -992.51(-10.30%) | |
May 09, 2020 | 9920 | 9519 | 9634 | 11,876 | -259.53(-2.62%) | |
May 08, 2020 | 10074 | 9725 | 9894 | 19,345 | -107.11(-1.07%) | |
May 07, 2020 | 10001 | 9030 | 10001 | 25,199 | +641.04(+6.85%) | |
May 06, 2020 | 9418 | 8921 | 9360 | 14,093 | +395.14(+4.41%) | |
May 05, 2020 | 9120 | 8760 | 8965 | 9,895 | +110.37(+1.25%) | |
May 04, 2020 | 8974 | 8528 | 8854 | 9,691 | -37.53(-0.42%) | |
May 03, 2020 | 9208 | 8724 | 8892 | 9,225 | -79.03(-0.88%) | |
May 02, 2020 | 9022 | 8760 | 8971 | 5,521 | +76.35(+0.86%) | |
May 01, 2020 | 9075 | 8587 | 8895 | 11,488 | +230.45(+2.66%) | |
Apr 30, 2020 | 9485 | 8407 | 8664 | 24,022 | -66.60(-0.76%) | |
Apr 29, 2020 | 8970 | 7717 | 8731 | 26,312 | +951.34(+12.23%) | |
Apr 28, 2020 | 7798 | 7650 | 7779 | 7,253 | +9.73(+0.13%) | |
Apr 27, 2020 | 7814 | 7637 | 7770 | 6,950 | +95.84(+1.25%) | |
Apr 26, 2020 | 7718 | 7485 | 7674 | 5,100 | +126.34(+1.67%) | |
Apr 25, 2020 | 7724 | 7433 | 7548 | 4,216 | +49.56(+0.66%) | |
Apr 24, 2020 | 7613 | 7392 | 7498 | 7,514 | -22.56(-0.30%) | |
Apr 23, 2020 | 7757 | 7031 | 7521 | 14,625 | +410.04(+5.77%) | |
Apr 22, 2020 | 7171 | 6820 | 7111 | 6,346 | +213.56(+3.10%) | |
Apr 21, 2020 | 6951 | 6774 | 6897 | 5,505 | +43.20(+0.63%) | |
Apr 20, 2020 | 7220 | 6758 | 6854 | 11,522 | -314.79(-4.39%) | |
Apr 19, 2020 | 7276 | 7057 | 7169 | 4,536 | -93.75(-1.29%) | |
Apr 18, 2020 | 7306 | 7020 | 7262 | 5,265 | +114.38(+1.60%) | |
Apr 17, 2020 | 7162 | 6995 | 7148 | 8,649 | -5.38(-0.08%) | |
Apr 16, 2020 | 7224 | 6473 | 7153 | 15,477 | +511.78(+7.71%) | |
Apr 15, 2020 | 6940 | 6599 | 6642 | 8,129 | -252.14(-3.66%) | |
Apr 14, 2020 | 6991 | 6767 | 6894 | 7,251 | +43.60(+0.64%) | |
Apr 13, 2020 | 7014 | 6543 | 6850 | 11,015 | -143.05(-2.05%) | |
Apr 12, 2020 | 7202 | 6791 | 6993 | 7,119 | +117.68(+1.71%) | |
Apr 11, 2020 | 6956 | 6771 | 6875 | 3,227 | +29.97(+0.44%) | |
Apr 10, 2020 | 7308 | 6750 | 6845 | 10,745 | -457.04(-6.26%) | |
Apr 09, 2020 | 7397 | 7107 | 7302 | 8,306 | -80.45(-1.09%) | |
Apr 08, 2020 | 7429 | 7152 | 7383 | 8,763 | +202.82(+2.82%) | |
Apr 07, 2020 | 7469 | 7077 | 7180 | 11,972 | -125.73(-1.72%) | |
Apr 06, 2020 | 7330 | 6769 | 7306 | 13,371 | +516.10(+7.60%) | |
Apr 05, 2020 | 6914 | 6679 | 6790 | 3,936 | -56.10(-0.82%) | |
Apr 04, 2020 | 7014 | 6656 | 6846 | 6,109 | +74.94(+1.11%) | |
Apr 03, 2020 | 7048 | 6610 | 6771 | 10,587 | -2.83(-0.04%) | |
Apr 02, 2020 | 7236 | 6575 | 6774 | 17,928 | +175.33(+2.66%) | |
Apr 01, 2020 | 6614 | 6138 | 6598 | 10,506 | +165.88(+2.58%) | |
Mar 31, 2020 | 6527 | 6337 | 6433 | 6,524 | -32.07(-0.50%) | |
Mar 30, 2020 | 6630 | 5856 | 6465 | 14,862 | +550.33(+9.31%) | |
Mar 29, 2020 | 6281 | 5869 | 5914 | 9,251 | -294.86(-4.75%) | |
Mar 28, 2020 | 6637 | 6031 | 6209 | 13,047 | -421.20(-6.35%) | |
Mar 27, 2020 | 6873 | 6582 | 6630 | 9,509 | -144.74(-2.14%) | |
Mar 26, 2020 | 6799 | 6528 | 6775 | 7,279 | +114.46(+1.72%) | |
Mar 25, 2020 | 6989 | 6457 | 6661 | 16,980 | -137.50(-2.02%) | |
Mar 24, 2020 | 6893 | 6400 | 6798 | 19,659 | +344.83(+5.34%) | |
Mar 23, 2020 | 6630 | 5686 | 6453 | 19,607 | +619.89(+10.63%) | |
Mar 22, 2020 | 6419 | 5787 | 5833 | 10,012 | -353.60(-5.72%) | |
Mar 21, 2020 | 6462 | 5866 | 6187 | 11,931 | +17.60(+0.29%) | |
Mar 20, 2020 | 7139 | 5670 | 6169 | 30,126 | -42.74(-0.69%) | |
Mar 19, 2020 | 6434 | 5266 | 6212 | 24,709 | +854.66(+15.95%) | |
Mar 18, 2020 | 5465 | 5007 | 5357 | 22,972 | -100.40(-1.84%) | |
Mar 17, 2020 | 5570 | 4936 | 5458 | 17,161 | +449.23(+8.97%) | |
Mar 16, 2020 | 5397 | 4436 | 5009 | 34,800 | -342.09(-6.39%) | |
Mar 15, 2020 | 5966 | 5074 | 5351 | 16,922 | +275.13(+5.42%) | |
Mar 14, 2020 | 5738 | 5051 | 5076 | 15,629 | -556.21(-9.88%) | |
Mar 13, 2020 | 5990 | 3850 | 5632 | 57,988 | +600.21(+11.93%) | |
Mar 12, 2020 | 7970 | 4800 | 5032 | 54,272 | -2922.13(-36.74%) | |
Mar 11, 2020 | 7989 | 7592 | 7954 | 7,325 | +15.29(+0.19%) | |
Mar 10, 2020 | 8158 | 7734 | 7938 | 8,413 | +67.30(+0.86%) | |
Mar 09, 2020 | 8210 | 7636 | 7871 | 13,214 | -326.13(-3.98%) | |
Mar 08, 2020 | 8910 | 8151 | 8197 | 7,861 | -711.86(-7.99%) | |
Mar 07, 2020 | 9219 | 8859 | 8909 | 2,776 | -227.55(-2.49%) | |
Mar 06, 2020 | 9188 | 8990 | 9137 | 4,221 | +64.10(+0.71%) | |
Mar 05, 2020 | 9169 | 8741 | 9073 | 6,377 | +313.63(+3.58%) | |
Mar 04, 2020 | 8850 | 8664 | 8759 | 3,330 | -13.79(-0.16%) | |
Mar 03, 2020 | 8922 | 8660 | 8773 | 4,663 | -130.99(-1.47%) | |
Mar 02, 2020 | 8980 | 8487 | 8904 | 6,187 | +343.54(+4.01%) |