Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4131 | 4422 | 4131 | 4193 | 69,390 | +181.00(+4.51%) |
Apr 29, 2020 | 4046 | 4065 | 3871 | 4012 | 56,217 | -406.00(-9.19%) |
Apr 28, 2020 | 4092 | 4494 | 4059 | 4418 | 87,874 | +108.00(+2.51%) |
Apr 27, 2020 | 4657 | 4666 | 4219 | 4310 | 81,328 | -560.00(-11.50%) |
Apr 24, 2020 | 5162 | 5266 | 4844 | 4870 | 94,739 | -440.00(-8.29%) |
Apr 23, 2020 | 5230 | 5464 | 5069 | 5310 | 89,246 | -28.00(-0.52%) |
Apr 22, 2020 | 5457 | 5590 | 5247 | 5338 | 67,031 | -406.00(-7.07%) |
Apr 21, 2020 | 5670 | 6065 | 5627 | 5744 | 102,683 | +618.00(+12.06%) |
Apr 20, 2020 | 4818 | 5137 | 4650 | 5126 | 90,675 | +661.00(+14.80%) |
Apr 17, 2020 | 4480 | 4707 | 4426 | 4465 | 105,672 | -288.00(-6.06%) |
Apr 16, 2020 | 4760 | 4974 | 4693 | 4753 | 100,457 | +31.00(+0.66%) |
Apr 15, 2020 | 4630 | 4878 | 4524 | 4722 | 81,871 | +512.00(+12.16%) |
Apr 14, 2020 | 4377 | 4421 | 4138 | 4210 | 70,352 | -570.00(-11.92%) |
Apr 13, 2020 | 4901 | 5090 | 4775 | 4780 | 101,671 | -167.00(-3.38%) |
Apr 09, 2020 | 5060 | 5182 | 4908 | 4947 | 150,749 | -149.00(-2.92%) |
Apr 08, 2020 | 5196 | 5338 | 5007 | 5096 | 115,491 | -174.00(-3.30%) |
Apr 07, 2020 | 4844 | 5327 | 4809 | 5270 | 119,781 | +210.00(+4.15%) |
Apr 06, 2020 | 5073 | 5228 | 4935 | 5060 | 79,883 | -599.00(-10.58%) |
Apr 03, 2020 | 5950 | 6130 | 5586 | 5659 | 135,151 | -382.00(-6.32%) |
Apr 02, 2020 | 6470 | 6642 | 6011 | 6041 | 115,402 | -552.00(-8.37%) |
Apr 01, 2020 | 6450 | 6740 | 6016 | 6593 | 91,757 | +737.00(+12.59%) |
Mar 31, 2020 | 6390 | 6446 | 5707 | 5856 | 126,871 | -486.00(-7.66%) |
Mar 30, 2020 | 6652 | 6983 | 6322 | 6342 | 125,862 | -335.00(-5.02%) |
Mar 27, 2020 | 6672 | 6763 | 6323 | 6677 | 102,213 | +759.00(+12.83%) |
Mar 26, 2020 | 6506 | 6623 | 5800 | 5918 | 100,788 | -882.00(-12.97%) |
Mar 25, 2020 | 6300 | 7202 | 6230 | 6800 | 113,470 | +760.00(+12.58%) |
Mar 24, 2020 | 5059 | 6247 | 4609 | 6040 | 137,336 | -953.00(-13.63%) |
Mar 23, 2020 | 8300 | 8849 | 6558 | 6993 | 135,799 | -2118.00(-23.25%) |
Mar 20, 2020 | 8788 | 9713 | 7233 | 9111 | 178,962 | -298.00(-3.17%) |
Mar 19, 2020 | 12121 | 13023 | 7982 | 9409 | 216,779 | -1654.00(-14.95%) |
Mar 18, 2020 | 10457 | 13500 | 9533 | 11063 | 208,901 | +2340.00(+26.83%) |
Mar 17, 2020 | 8500 | 9680 | 7800 | 8723 | 210,879 | -291.00(-3.23%) |
Mar 16, 2020 | 7900 | 9450 | 7370 | 9014 | 199,716 | +3290.00(+57.48%) |
Mar 13, 2020 | 5500 | 6980 | 5468 | 5724 | 280,283 | -778.00(-11.97%) |
Mar 12, 2020 | 6120 | 6800 | 5424 | 6502 | 320,079 | +1680.00(+34.84%) |
Mar 11, 2020 | 4556 | 5032 | 4474 | 4822 | 255,693 | +777.00(+19.21%) |
Mar 10, 2020 | 3892 | 4632 | 3830 | 4045 | 274,000 | -225.00(-5.27%) |
Mar 09, 2020 | 5204 | 5290 | 4285 | 4270 | 256,548 | +925.00(+27.65%) |
Mar 06, 2020 | 3668 | 3831 | 3278 | 3345 | 499,971 | +474.00(+16.51%) |
Mar 05, 2020 | 2639 | 3018 | 2559 | 2871 | 295,702 | +546.00(+23.48%) |
Mar 04, 2020 | 2370 | 2511 | 2270 | 2325 | 279,814 | -224.00(-8.79%) |
Mar 03, 2020 | 2173 | 2627 | 2036 | 2549 | 652,105 | +380.00(+17.52%) |
Mar 02, 2020 | 2219 | 2410 | 2160 | 2169 | 496,951 | -123.00(-5.37%) |
Feb 28, 2020 | 2542 | 2617 | 2210 | 2292 | 559,479 | +121.00(+5.57%) |
Feb 27, 2020 | 1980 | 2171 | 1908 | 2171 | 772,982 | +429.00(+24.63%) |
Feb 26, 2020 | 1717 | 1843 | 1626 | 1742 | 503,328 | -52.00(-2.90%) |
Feb 25, 2020 | 1493 | 1870 | 1481 | 1794 | 606,208 | +222.00(+14.12%) |
Feb 24, 2020 | 1512 | 1585 | 1413 | 1572 | 529,191 | +338.00(+27.39%) |
Feb 21, 2020 | 1182 | 1280 | 1167 | 1234 | 359,403 | +88.00(+7.68%) |
Feb 20, 2020 | 1079 | 1183 | 1066 | 1146 | 295,968 | +74.00(+6.90%) |
Feb 19, 2020 | 1064 | 1084 | 1055 | 1072 | 87,660 | -24.00(-2.19%) |
Feb 18, 2020 | 1094 | 1128 | 1075 | 1096 | 156,407 | +27.00(+2.53%) |
Feb 14, 2020 | 1073 | 1104 | 1064 | 1069 | 129,915 | -21.00(-1.93%) |
Feb 13, 2020 | 1110 | 1120 | 1070 | 1090 | 149,701 | +31.00(+2.93%) |
Feb 12, 2020 | 1109 | 1120 | 1053 | 1059 | 161,906 | -86.00(-7.51%) |
Feb 11, 2020 | 1112 | 1148 | 1103 | 1145 | 131,344 | +2.00(+0.17%) |
Feb 10, 2020 | 1186 | 1188 | 1133 | 1143 | 104,159 | -19.00(-1.64%) |
Feb 07, 2020 | 1180 | 1208 | 1146 | 1162 | 185,861 | +23.00(+2.02%) |
Feb 06, 2020 | 1139 | 1173 | 1129 | 1139 | 118,515 | -20.00(-1.73%) |
Feb 05, 2020 | 1164 | 1218 | 1155 | 1159 | 123,158 | -72.00(-5.85%) |
Feb 04, 2020 | 1247 | 1255 | 1202 | 1231 | 175,382 | -109.00(-8.13%) |