Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10127 | 10200 | 9985 | 10006 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 10127 | 10200 | 9985 | 10006 | 0 | -266.90(-2.60%) |
Jul 29, 2020 | 10277 | 10296 | 10242 | 10273 | 0 | -4.40(-0.04%) |
Jul 28, 2020 | 10292 | 10320 | 10223 | 10277 | 0 | +4.90(+0.05%) |
Jul 27, 2020 | 10175 | 10297 | 10174 | 10272 | 0 | +53.20(+0.52%) |
Jul 24, 2020 | 10271 | 10273 | 10206 | 10219 | 0 | +4.90(+0.05%) |
Jul 23, 2020 | 10271 | 10273 | 10181 | 10214 | 0 | -224.80(-2.15%) |
Jul 22, 2020 | 10406 | 10448 | 10376 | 10439 | 0 | -5.00(-0.05%) |
Jul 21, 2020 | 10495 | 10535 | 10422 | 10444 | 0 | -26.90(-0.26%) |
Jul 20, 2020 | 10388 | 10491 | 10342 | 10471 | 0 | +60.40(+0.58%) |
Jul 17, 2020 | 10429 | 10431 | 10371 | 10410 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 10429 | 10431 | 10371 | 10410 | 0 | -49.50(-0.47%) |
Jul 15, 2020 | 10359 | 10501 | 10330 | 10460 | 0 | +200.50(+1.95%) |
Jul 14, 2020 | 10205 | 10260 | 10118 | 10260 | 0 | -41.50(-0.40%) |
Jul 13, 2020 | 10299 | 10304 | 10220 | 10301 | 0 | +71.00(+0.69%) |
Jul 10, 2020 | 10115 | 10242 | 10114 | 10230 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 10115 | 10242 | 10114 | 10230 | 0 | +51.60(+0.51%) |
Jul 08, 2020 | 10151 | 10224 | 10145 | 10178 | 0 | -29.60(-0.29%) |
Jul 07, 2020 | 10214 | 10229 | 10158 | 10208 | 0 | -45.40(-0.44%) |
Jul 06, 2020 | 10249 | 10268 | 10197 | 10253 | 0 | +127.60(+1.26%) |
Jul 03, 2020 | 10204 | 10210 | 10110 | 10126 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 10204 | 10210 | 10110 | 10126 | 0 | +36.10(+0.36%) |
Jul 01, 2020 | 10028 | 10142 | 9991 | 10090 | 0 | +44.40(+0.44%) |
Jun 30, 2020 | 10071 | 10077 | 10001 | 10045 | 0 | -15.20(-0.15%) |
Jun 29, 2020 | 10022 | 10081 | 10004 | 10060 | 0 | +18.60(+0.19%) |
Jun 26, 2020 | 10164 | 10172 | 10018 | 10042 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 10164 | 10172 | 10018 | 10042 | 0 | +19.90(+0.20%) |
Jun 24, 2020 | 10188 | 10216 | 10022 | 10022 | 0 | -224.60(-2.19%) |
Jun 23, 2020 | 10206 | 10266 | 10181 | 10247 | 0 | +95.50(+0.94%) |
Jun 22, 2020 | 10196 | 10273 | 10145 | 10151 | 0 | -115.20(-1.12%) |
Jun 19, 2020 | 10226 | 10292 | 10200 | 10266 | 0 | +0.00(+0.00%) |
Jun 18, 2020 | 10226 | 10292 | 10200 | 10266 | 0 | +64.10(+0.63%) |
Jun 17, 2020 | 10084 | 10218 | 10075 | 10202 | 0 | +167.90(+1.67%) |
Jun 16, 2020 | 9873 | 10098 | 9869 | 10034 | 0 | +191.74(+1.95%) |
Jun 15, 2020 | 9763 | 9875 | 9633 | 9843 | 0 | +46.19(+0.47%) |
Jun 12, 2020 | 9800 | 9914 | 9724 | 9796 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 9800 | 9914 | 9724 | 9796 | 0 | -350.83(-3.46%) |
Jun 10, 2020 | 10190 | 10218 | 10122 | 10147 | 0 | -37.60(-0.37%) |
Jun 09, 2020 | 10153 | 10207 | 10112 | 10185 | 0 | +32.00(+0.32%) |
Jun 08, 2020 | 10114 | 10188 | 10082 | 10153 | 0 | -37.60(-0.37%) |
Jun 05, 2020 | 10083 | 10190 | 10062 | 10190 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 10083 | 10190 | 10062 | 10190 | 0 | +6.60(+0.06%) |
Jun 03, 2020 | 9962 | 10184 | 9954 | 10184 | 0 | +232.35(+2.33%) |
Jun 02, 2020 | 9875 | 9979 | 9873 | 9951 | 0 | +119.96(+1.22%) |
May 29, 2020 | 9918 | 9945 | 9824 | 9831 | 0 | +0.00(+0.00%) |
May 28, 2020 | 9918 | 9945 | 9824 | 9831 | 0 | +114.97(+1.18%) |
May 27, 2020 | 9854 | 9857 | 9673 | 9717 | 0 | -114.31(-1.16%) |
May 26, 2020 | 9879 | 9884 | 9790 | 9831 | 0 | +6.29(+0.06%) |
May 25, 2020 | 9743 | 9832 | 9712 | 9825 | 0 | +135.55(+1.40%) |
May 22, 2020 | 9714 | 9729 | 9604 | 9689 | 0 | +0.00(+0.00%) |
May 21, 2020 | 9714 | 9729 | 9604 | 9689 | 0 | -101.86(-1.04%) |
May 20, 2020 | 9732 | 9791 | 9717 | 9791 | 0 | +0.00(+0.00%) |
May 19, 2020 | 9732 | 9791 | 9717 | 9791 | 0 | +50.08(+0.51%) |
May 18, 2020 | 9537 | 9741 | 9534 | 9741 | 0 | +257.67(+2.72%) |
May 15, 2020 | 9526 | 9577 | 9474 | 9483 | 0 | +0.00(+0.00%) |
May 14, 2020 | 9526 | 9577 | 9474 | 9483 | 0 | -148.52(-1.54%) |
May 13, 2020 | 9680 | 9694 | 9621 | 9632 | 0 | -101.91(-1.05%) |
May 12, 2020 | 9693 | 9761 | 9674 | 9734 | 0 | +43.82(+0.45%) |
May 11, 2020 | 9680 | 9726 | 9591 | 9690 | 0 | +24.36(+0.25%) |
May 08, 2020 | 9667 | 9689 | 9629 | 9665 | 0 | +0.00(+0.00%) |
May 07, 2020 | 9667 | 9689 | 9629 | 9665 | 0 | +93.65(+0.98%) |
May 06, 2020 | 9506 | 9597 | 9480 | 9572 | 0 | +59.53(+0.63%) |
May 05, 2020 | 9445 | 9512 | 9416 | 9512 | 0 | +121.90(+1.30%) |