Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2481 | 2568 | 2299 | 2362 | 137 | -101.25(-4.11%) |
May 30, 2019 | 2672 | 2672 | 2464 | 2464 | 88 | -97.87(-3.82%) |
May 29, 2019 | 2700 | 2859 | 2514 | 2562 | 146 | -239.63(-8.55%) |
May 28, 2019 | 2768 | 2869 | 2599 | 2801 | 132 | +0.00(+0.00%) |
May 24, 2019 | 2565 | 2869 | 2531 | 2801 | 114 | +232.87(+9.07%) |
May 23, 2019 | 2700 | 2734 | 2464 | 2568 | 168 | -165.37(-6.05%) |
May 22, 2019 | 3038 | 3206 | 2565 | 2734 | 715 | +69.86(+2.62%) |
May 21, 2019 | 2768 | 2768 | 2538 | 2664 | 49 | -36.11(-1.34%) |
May 20, 2019 | 2569 | 2768 | 2489 | 2700 | 96 | +124.88(+4.85%) |
May 17, 2019 | 2599 | 2642 | 2557 | 2575 | 29 | -23.63(-0.91%) |
May 16, 2019 | 2764 | 2766 | 2599 | 2599 | 38 | -91.46(-3.40%) |
May 15, 2019 | 2599 | 2768 | 2565 | 2690 | 84 | -10.47(-0.39%) |
May 14, 2019 | 2699 | 2767 | 2536 | 2701 | 128 | +203.18(+8.14%) |
May 13, 2019 | 2565 | 2666 | 2396 | 2498 | 252 | -36.45(-1.44%) |
May 10, 2019 | 2565 | 2575 | 2477 | 2534 | 69 | +36.45(+1.46%) |
May 09, 2019 | 2565 | 2565 | 2464 | 2498 | 56 | -74.59(-2.90%) |
May 08, 2019 | 2632 | 2700 | 2498 | 2572 | 100 | -49.95(-1.91%) |
May 07, 2019 | 2723 | 2734 | 2599 | 2622 | 71 | -44.21(-1.66%) |
May 06, 2019 | 2599 | 2768 | 2599 | 2666 | 101 | -30.37(-1.13%) |
May 03, 2019 | 2636 | 2700 | 2629 | 2697 | 94 | -3.38(-0.13%) |
May 02, 2019 | 2717 | 2768 | 2582 | 2700 | 117 | -101.25(-3.61%) |
May 01, 2019 | 2695 | 2805 | 2663 | 2801 | 102 | +116.10(+4.32%) |
Apr 30, 2019 | 2853 | 2853 | 2599 | 2685 | 146 | -98.55(-3.54%) |
Apr 29, 2019 | 2734 | 3004 | 2734 | 2784 | 120 | +16.20(+0.59%) |
Apr 26, 2019 | 3038 | 3078 | 2341 | 2768 | 386 | -269.66(-8.88%) |
Apr 25, 2019 | 3189 | 3308 | 2970 | 3037 | 239 | -101.59(-3.24%) |
Apr 24, 2019 | 2973 | 3544 | 2913 | 3139 | 880 | +101.25(+3.33%) |
Apr 23, 2019 | 2970 | 3071 | 2936 | 3038 | 107 | +40.50(+1.35%) |
Apr 22, 2019 | 3139 | 3139 | 2970 | 2997 | 99 | -135.68(-4.33%) |
Apr 18, 2019 | 2962 | 3274 | 2869 | 3133 | 142 | +168.42(+5.68%) |
Apr 17, 2019 | 3004 | 3058 | 2835 | 2964 | 136 | -106.99(-3.48%) |
Apr 16, 2019 | 3139 | 3172 | 2936 | 3071 | 216 | -67.50(-2.15%) |
Apr 15, 2019 | 3375 | 3442 | 3071 | 3139 | 343 | -371.25(-10.58%) |
Apr 12, 2019 | 3240 | 3645 | 3240 | 3510 | 449 | +101.25(+2.97%) |
Apr 11, 2019 | 3746 | 3848 | 3277 | 3409 | 979 | -573.75(-14.41%) |
Apr 10, 2019 | 4826 | 6008 | 3679 | 3982 | 15,796 | +1289.25(+47.87%) |
Apr 09, 2019 | 2833 | 2867 | 2532 | 2693 | 106 | -141.07(-4.98%) |
Apr 08, 2019 | 2835 | 2916 | 2735 | 2834 | 124 | -152.56(-5.11%) |
Apr 05, 2019 | 2700 | 3296 | 2636 | 2987 | 690 | +320.63(+12.03%) |
Apr 04, 2019 | 2632 | 2765 | 2566 | 2666 | 134 | -14.85(-0.55%) |
Apr 03, 2019 | 2632 | 2764 | 2531 | 2681 | 371 | -15.19(-0.56%) |
Apr 02, 2019 | 2734 | 2831 | 2599 | 2696 | 180 | +6.41(+0.24%) |
Apr 01, 2019 | 2729 | 2767 | 2532 | 2690 | 65 | -60.07(-2.18%) |
Mar 29, 2019 | 2734 | 2801 | 2464 | 2750 | 178 | -85.05(-3.00%) |
Mar 28, 2019 | 2869 | 2970 | 2700 | 2835 | 200 | +126.22(+4.66%) |
Mar 27, 2019 | 3337 | 3375 | 2566 | 2709 | 585 | -1206.22(-30.81%) |
Mar 26, 2019 | 4016 | 4016 | 3578 | 3915 | 334 | +0.00(+0.00%) |
Mar 25, 2019 | 3814 | 4286 | 3746 | 3915 | 342 | +168.75(+4.50%) |
Mar 22, 2019 | 3881 | 3915 | 3645 | 3746 | 172 | -236.25(-5.93%) |
Mar 21, 2019 | 4016 | 4050 | 3780 | 3982 | 208 | -33.75(-0.84%) |
Mar 20, 2019 | 4118 | 4118 | 3881 | 4016 | 100 | -33.75(-0.83%) |
Mar 19, 2019 | 3881 | 4320 | 3881 | 4050 | 160 | -337.50(-7.69%) |
Mar 18, 2019 | 4320 | 4421 | 4151 | 4388 | 109 | +67.50(+1.56%) |
Mar 15, 2019 | 4590 | 4590 | 4219 | 4320 | 154 | -270.00(-5.88%) |
Mar 14, 2019 | 4792 | 4792 | 4421 | 4590 | 89 | -202.50(-4.23%) |
Mar 13, 2019 | 4354 | 4826 | 4354 | 4792 | 148 | +202.50(+4.41%) |
Mar 12, 2019 | 4691 | 4691 | 4219 | 4590 | 210 | -270.00(-5.56%) |
Mar 11, 2019 | 5198 | 5198 | 4556 | 4860 | 230 | +33.75(+0.70%) |
Mar 08, 2019 | 4489 | 5501 | 4222 | 4826 | 621 | -33.75(-0.69%) |
Mar 07, 2019 | 3915 | 5062 | 3409 | 4860 | 1,063 | +978.75(+25.22%) |
Mar 06, 2019 | 3982 | 4016 | 3746 | 3881 | 140 | -67.50(-1.71%) |
Mar 05, 2019 | 4084 | 4118 | 3780 | 3949 | 109 | -168.75(-4.10%) |
Mar 04, 2019 | 4219 | 4252 | 4050 | 4118 | 93 | -135.00(-3.17%) |