Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2488 | 2684 | 2480 | 2505 | 402,199 | -84.00(-3.24%) |
Jul 30, 2020 | 2671 | 2856 | 2559 | 2589 | 424,203 | +86.00(+3.44%) |
Jul 29, 2020 | 2524 | 2574 | 2483 | 2503 | 189,002 | -79.00(-3.06%) |
Jul 28, 2020 | 2606 | 2637 | 2460 | 2582 | 297,955 | -15.00(-0.58%) |
Jul 27, 2020 | 2667 | 2723 | 2594 | 2597 | 249,219 | -128.00(-4.70%) |
Jul 24, 2020 | 2834 | 2893 | 2716 | 2725 | 474,731 | +18.00(+0.66%) |
Jul 23, 2020 | 2548 | 2785 | 2524 | 2707 | 490,053 | +125.00(+4.84%) |
Jul 22, 2020 | 2657 | 2711 | 2580 | 2582 | 271,018 | -48.00(-1.83%) |
Jul 21, 2020 | 2493 | 2678 | 2453 | 2630 | 345,939 | +35.00(+1.35%) |
Jul 20, 2020 | 2736 | 2755 | 2528 | 2595 | 271,199 | -200.00(-7.16%) |
Jul 17, 2020 | 2902 | 2944 | 2781 | 2795 | 230,196 | -155.00(-5.25%) |
Jul 16, 2020 | 3117 | 3129 | 2925 | 2950 | 298,122 | -73.00(-2.41%) |
Jul 15, 2020 | 3007 | 3218 | 3001 | 3023 | 395,895 | -130.00(-4.12%) |
Jul 14, 2020 | 3452 | 3562 | 3139 | 3153 | 608,992 | -303.00(-8.77%) |
Jul 13, 2020 | 2965 | 3469 | 2958 | 3456 | 443,162 | +433.00(+14.32%) |
Jul 10, 2020 | 3176 | 3278 | 3014 | 3023 | 304,093 | -127.00(-4.03%) |
Jul 09, 2020 | 3080 | 3352 | 3044 | 3150 | 504,906 | +77.00(+2.51%) |
Jul 08, 2020 | 3116 | 3278 | 3062 | 3073 | 314,662 | -122.00(-3.82%) |
Jul 07, 2020 | 3080 | 3209 | 2953 | 3195 | 247,873 | +159.00(+5.24%) |
Jul 06, 2020 | 2893 | 3091 | 2884 | 3036 | 217,175 | -1.00(-0.03%) |
Jul 02, 2020 | 2935 | 3079 | 2861 | 3037 | 292,723 | -94.00(-3.00%) |
Jul 01, 2020 | 3191 | 3275 | 3093 | 3131 | 248,655 | -146.00(-4.46%) |
Jun 30, 2020 | 3582 | 3598 | 3227 | 3277 | 252,977 | -261.00(-7.38%) |
Jun 29, 2020 | 3720 | 3904 | 3530 | 3538 | 274,634 | -276.00(-7.24%) |
Jun 26, 2020 | 3505 | 3875 | 3493 | 3814 | 365,389 | +324.00(+9.28%) |
Jun 25, 2020 | 3801 | 3914 | 3484 | 3490 | 344,885 | -219.00(-5.90%) |
Jun 24, 2020 | 3551 | 3942 | 3404 | 3709 | 500,192 | +347.00(+10.32%) |
Jun 23, 2020 | 3233 | 3408 | 3220 | 3362 | 209,731 | -110.00(-3.17%) |
Jun 22, 2020 | 3788 | 3865 | 3450 | 3472 | 221,365 | -278.00(-7.41%) |
Jun 19, 2020 | 3527 | 3942 | 3488 | 3750 | 235,138 | +81.00(+2.21%) |
Jun 18, 2020 | 3852 | 3913 | 3661 | 3669 | 143,623 | -84.00(-2.24%) |
Jun 17, 2020 | 3708 | 3925 | 3682 | 3753 | 148,466 | -16.00(-0.42%) |
Jun 16, 2020 | 3500 | 4075 | 3463 | 3769 | 225,654 | -111.00(-2.86%) |
Jun 15, 2020 | 4580 | 4796 | 3827 | 3880 | 212,640 | -166.00(-4.10%) |
Jun 12, 2020 | 3995 | 5100 | 3830 | 4046 | 372,086 | -510.00(-11.19%) |
Jun 11, 2020 | 3533 | 4665 | 3324 | 4556 | 402,068 | +1522.00(+50.16%) |
Jun 10, 2020 | 3088 | 3174 | 2852 | 3034 | 136,866 | -25.00(-0.82%) |
Jun 09, 2020 | 2968 | 3088 | 2937 | 3059 | 110,001 | +212.00(+7.45%) |
Jun 08, 2020 | 2743 | 2886 | 2724 | 2847 | 80,697 | +92.00(+3.34%) |
Jun 05, 2020 | 2724 | 2814 | 2704 | 2755 | 114,366 | -243.00(-8.11%) |
Jun 04, 2020 | 3062 | 3107 | 2866 | 2998 | 128,443 | -42.00(-1.38%) |
Jun 03, 2020 | 3147 | 3174 | 3014 | 3040 | 132,211 | -209.00(-6.43%) |
Jun 02, 2020 | 3360 | 3422 | 3241 | 3249 | 121,931 | -136.00(-4.02%) |
Jun 01, 2020 | 3478 | 3500 | 3354 | 3385 | 86,525 | +28.00(+0.83%) |
May 29, 2020 | 3571 | 3685 | 3353 | 3357 | 156,959 | -181.00(-5.12%) |
May 28, 2020 | 3402 | 3598 | 3347 | 3538 | 119,742 | +192.00(+5.74%) |
May 27, 2020 | 3330 | 3685 | 3311 | 3346 | 174,842 | -120.00(-3.46%) |
May 26, 2020 | 3280 | 3497 | 3268 | 3466 | 118,779 | -62.00(-1.76%) |
May 22, 2020 | 3621 | 3709 | 3512 | 3528 | 97,019 | -43.00(-1.20%) |
May 21, 2020 | 3454 | 3692 | 3383 | 3571 | 142,279 | +121.00(+3.51%) |
May 20, 2020 | 3539 | 3656 | 3435 | 3450 | 133,568 | -350.00(-9.21%) |
May 19, 2020 | 3565 | 3817 | 3449 | 3800 | 90,966 | +256.00(+7.22%) |
May 18, 2020 | 3529 | 3643 | 3466 | 3544 | 68,899 | -379.00(-9.66%) |
May 15, 2020 | 4358 | 4461 | 3919 | 3923 | 152,677 | -152.00(-3.73%) |
May 14, 2020 | 4748 | 4963 | 4075 | 4075 | 229,703 | -331.00(-7.51%) |
May 13, 2020 | 3887 | 4671 | 3768 | 4406 | 250,996 | +566.00(+14.74%) |
May 12, 2020 | 3176 | 3840 | 3142 | 3840 | 104,500 | +507.00(+15.21%) |
May 11, 2020 | 3830 | 3857 | 3308 | 3333 | 78,652 | -372.00(-10.04%) |
May 08, 2020 | 3944 | 3990 | 3700 | 3705 | 82,077 | -422.00(-10.23%) |
May 07, 2020 | 4177 | 4218 | 4062 | 4127 | 68,592 | -278.00(-6.31%) |
May 06, 2020 | 4205 | 4417 | 4153 | 4405 | 61,366 | +87.00(+2.01%) |
May 05, 2020 | 4346 | 4365 | 4131 | 4318 | 66,065 | -280.00(-6.09%) |
May 04, 2020 | 5000 | 5068 | 4578 | 4598 | 68,261 | -162.00(-3.40%) |