Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 4020 | 4679 | 3254 | 3574 | 1,585 | -686.40(-16.11%) |
Apr 30, 2020 | 4476 | 6780 | 3612 | 4260 | 10,112 | +1620.00(+61.36%) |
Apr 29, 2020 | 2640 | 2880 | 2400 | 2640 | 559 | +120.00(+4.76%) |
Apr 28, 2020 | 2520 | 2520 | 2400 | 2520 | 112 | +12.00(+0.48%) |
Apr 27, 2020 | 2492 | 2520 | 2424 | 2508 | 98 | -10.80(-0.43%) |
Apr 24, 2020 | 2599 | 2604 | 2420 | 2519 | 86 | -1.20(-0.05%) |
Apr 23, 2020 | 2520 | 2640 | 2400 | 2520 | 292 | +144.00(+6.06%) |
Apr 22, 2020 | 2459 | 2544 | 2304 | 2376 | 181 | -3.60(-0.15%) |
Apr 21, 2020 | 2400 | 2495 | 2304 | 2380 | 157 | -138.00(-5.48%) |
Apr 20, 2020 | 2640 | 2652 | 2280 | 2518 | 329 | -2.40(-0.10%) |
Apr 17, 2020 | 2400 | 2904 | 2318 | 2520 | 954 | +205.20(+8.86%) |
Apr 16, 2020 | 2280 | 2420 | 2064 | 2315 | 147 | +124.80(+5.70%) |
Apr 15, 2020 | 2330 | 2340 | 2100 | 2190 | 61 | +90.00(+4.29%) |
Apr 14, 2020 | 2370 | 2400 | 2046 | 2100 | 39 | -181.20(-7.94%) |
Apr 13, 2020 | 2160 | 2370 | 1920 | 2281 | 84 | +260.40(+12.89%) |
Apr 09, 2020 | 1980 | 2052 | 1873 | 2021 | 41 | -19.20(-0.94%) |
Apr 08, 2020 | 2040 | 2040 | 1800 | 2040 | 31 | +74.40(+3.79%) |
Apr 07, 2020 | 1967 | 2220 | 1860 | 1966 | 95 | +48.00(+2.50%) |
Apr 06, 2020 | 1764 | 1920 | 1680 | 1918 | 67 | +284.40(+17.41%) |
Apr 03, 2020 | 1920 | 2040 | 1490 | 1633 | 83 | -274.80(-14.40%) |
Apr 02, 2020 | 2040 | 2100 | 1759 | 1908 | 39 | -12.00(-0.62%) |
Apr 01, 2020 | 2280 | 2400 | 1800 | 1920 | 78 | -540.00(-21.95%) |
Mar 31, 2020 | 2400 | 2640 | 2162 | 2460 | 260 | -60.00(-2.38%) |
Mar 30, 2020 | 2388 | 2520 | 2158 | 2520 | 31 | +414.00(+19.66%) |
Mar 27, 2020 | 2400 | 2400 | 2040 | 2106 | 26 | -252.00(-10.69%) |
Mar 26, 2020 | 2160 | 2640 | 2100 | 2358 | 143 | +150.00(+6.79%) |
Mar 25, 2020 | 2218 | 2220 | 1920 | 2208 | 26 | +60.00(+2.79%) |
Mar 24, 2020 | 2040 | 2159 | 1920 | 2148 | 35 | +228.00(+11.88%) |
Mar 23, 2020 | 2268 | 2280 | 1896 | 1920 | 44 | -720.00(-27.27%) |
Mar 20, 2020 | 1920 | 2640 | 1560 | 2640 | 155 | +744.00(+39.24%) |
Mar 19, 2020 | 1920 | 1921 | 1439 | 1896 | 43 | +156.00(+8.97%) |
Mar 18, 2020 | 2100 | 2159 | 1032 | 1740 | 108 | -300.00(-14.71%) |
Mar 17, 2020 | 1957 | 2168 | 1452 | 2040 | 81 | -184.80(-8.31%) |
Mar 16, 2020 | 2400 | 2627 | 1920 | 2225 | 50 | -163.20(-6.83%) |
Mar 13, 2020 | 2496 | 2496 | 2280 | 2388 | 66 | +168.00(+7.57%) |
Mar 12, 2020 | 2400 | 2460 | 1920 | 2220 | 97 | -300.00(-11.90%) |
Mar 11, 2020 | 3360 | 3480 | 2400 | 2520 | 88 | -720.00(-22.22%) |
Mar 10, 2020 | 3480 | 3720 | 3001 | 3240 | 39 | -120.00(-3.57%) |
Mar 09, 2020 | 3480 | 3720 | 2760 | 3360 | 95 | -543.60(-13.93%) |
Mar 06, 2020 | 4320 | 4438 | 3721 | 3904 | 51 | -376.80(-8.80%) |
Mar 05, 2020 | 4200 | 4884 | 4066 | 4280 | 91 | -39.60(-0.92%) |
Mar 04, 2020 | 4080 | 4920 | 3720 | 4320 | 110 | +361.20(+9.12%) |
Mar 03, 2020 | 3629 | 4079 | 3360 | 3959 | 77 | +541.20(+15.84%) |