Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5564 | 5703 | 5546 | 5672 | 0 | +108.22(+1.95%) |
Mar 30, 2020 | 5510 | 5567 | 5352 | 5564 | 0 | +53.41(+0.97%) |
Mar 27, 2020 | 5816 | 5816 | 5407 | 5510 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 5816 | 5816 | 5407 | 5510 | 0 | -177.87(-3.13%) |
Mar 25, 2020 | 5446 | 5741 | 5400 | 5688 | 0 | +242.19(+4.45%) |
Mar 24, 2020 | 4994 | 5446 | 4994 | 5446 | 0 | +452.12(+9.05%) |
Mar 23, 2020 | 5191 | 5195 | 4923 | 4994 | 0 | -196.89(-3.79%) |
Mar 20, 2020 | 5152 | 5419 | 5152 | 5191 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 5152 | 5419 | 5152 | 5191 | 0 | +110.20(+2.17%) |
Mar 18, 2020 | 5295 | 5295 | 5006 | 5081 | 0 | -214.32(-4.05%) |
Mar 17, 2020 | 5151 | 5309 | 4979 | 5295 | 0 | +143.82(+2.79%) |
Mar 16, 2020 | 5366 | 5366 | 4899 | 5151 | 0 | -215.03(-4.01%) |
Mar 13, 2020 | 5237 | 5696 | 5237 | 5366 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 5237 | 5696 | 5237 | 5366 | 0 | -510.41(-8.69%) |
Mar 11, 2020 | 5960 | 6088 | 5861 | 5877 | 0 | -83.71(-1.40%) |
Mar 10, 2020 | 5966 | 6231 | 5928 | 5960 | 0 | -5.54(-0.09%) |
Mar 09, 2020 | 6463 | 6463 | 5892 | 5966 | 0 | -496.78(-7.69%) |
Mar 06, 2020 | 6705 | 6705 | 6431 | 6463 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 6705 | 6705 | 6431 | 6463 | 0 | -353.04(-5.18%) |
Mar 04, 2020 | 6718 | 6856 | 6700 | 6816 | 0 | +97.39(+1.45%) |
Mar 03, 2020 | 6655 | 6846 | 6655 | 6718 | 0 | +63.31(+0.95%) |
Mar 02, 2020 | 6581 | 6775 | 6496 | 6655 | 0 | +74.28(+1.13%) |
Feb 28, 2020 | 6796 | 6796 | 6460 | 6581 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 6796 | 6796 | 6460 | 6581 | 0 | -461.86(-6.56%) |
Feb 26, 2020 | 7018 | 7045 | 6872 | 7042 | 0 | +24.59(+0.35%) |
Feb 25, 2020 | 7157 | 7198 | 7005 | 7018 | 0 | -138.95(-1.94%) |
Feb 24, 2020 | 7404 | 7404 | 7114 | 7157 | 0 | -247.09(-3.34%) |
Feb 21, 2020 | 7437 | 7437 | 7371 | 7404 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 7437 | 7437 | 7371 | 7404 | 0 | -53.10(-0.71%) |
Feb 19, 2020 | 7382 | 7462 | 7382 | 7457 | 0 | +75.01(+1.02%) |
Feb 18, 2020 | 7433 | 7433 | 7353 | 7382 | 0 | -51.24(-0.69%) |
Feb 17, 2020 | 7409 | 7450 | 7409 | 7433 | 0 | +24.12(+0.33%) |
Feb 14, 2020 | 7452 | 7473 | 7404 | 7409 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 7452 | 7473 | 7404 | 7409 | 0 | -125.24(-1.66%) |
Feb 12, 2020 | 7499 | 7548 | 7499 | 7534 | 0 | +34.93(+0.47%) |
Feb 11, 2020 | 7447 | 7530 | 7447 | 7499 | 0 | +52.56(+0.71%) |
Feb 10, 2020 | 7467 | 7467 | 7428 | 7447 | 0 | -19.82(-0.27%) |
Feb 07, 2020 | 7505 | 7506 | 7441 | 7467 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 7505 | 7506 | 7441 | 7467 | 0 | -15.78(-0.21%) |
Feb 05, 2020 | 7440 | 7512 | 7408 | 7482 | 0 | +42.66(+0.57%) |
Feb 04, 2020 | 7326 | 7442 | 7326 | 7440 | 0 | +113.51(+1.55%) |
Feb 03, 2020 | 7286 | 7360 | 7285 | 7326 | 0 | +40.30(+0.55%) |
Jan 31, 2020 | 7382 | 7398 | 7275 | 7286 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 7382 | 7398 | 7275 | 7286 | 0 | -197.56(-2.64%) |
Jan 29, 2020 | 7481 | 7515 | 7462 | 7484 | 0 | +2.88(+0.04%) |
Jan 28, 2020 | 7412 | 7491 | 7410 | 7481 | 0 | +68.64(+0.93%) |
Jan 27, 2020 | 7586 | 7586 | 7393 | 7412 | 0 | -173.93(-2.29%) |
Jan 24, 2020 | 7508 | 7642 | 7508 | 7586 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 7508 | 7642 | 7508 | 7586 | 0 | +14.06(+0.19%) |
Jan 22, 2020 | 7611 | 7637 | 7564 | 7572 | 0 | -38.78(-0.51%) |
Jan 21, 2020 | 7651 | 7651 | 7550 | 7611 | 0 | -40.74(-0.53%) |
Jan 20, 2020 | 7675 | 7683 | 7640 | 7651 | 0 | -23.12(-0.30%) |
Jan 17, 2020 | 7610 | 7690 | 7610 | 7675 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 7610 | 7690 | 7610 | 7675 | 0 | +31.76(+0.42%) |
Jan 15, 2020 | 7622 | 7643 | 7609 | 7643 | 0 | +20.45(+0.27%) |
Jan 14, 2020 | 7618 | 7651 | 7589 | 7622 | 0 | +4.75(+0.06%) |
Jan 13, 2020 | 7588 | 7636 | 7583 | 7618 | 0 | +29.75(+0.39%) |
Jan 10, 2020 | 7598 | 7632 | 7585 | 7588 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 7598 | 7632 | 7585 | 7588 | 0 | +12.92(+0.17%) |
Jan 08, 2020 | 7574 | 7579 | 7525 | 7575 | 0 | +1.08(+0.01%) |
Jan 07, 2020 | 7575 | 7605 | 7562 | 7574 | 0 | -1.49(-0.02%) |
Jan 06, 2020 | 7622 | 7622 | 7528 | 7575 | 0 | -47.06(-0.62%) |
Jan 03, 2020 | 7604 | 7626 | 7551 | 7622 | 0 | +0.00(+0.00%) |