Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2953 | 3019 | 2933 | 2940 | 700 | -60.00(-2.00%) |
May 28, 2020 | 3012 | 3070 | 2998 | 3000 | 719 | +7.68(+0.26%) |
May 27, 2020 | 3050 | 3050 | 2992 | 2992 | 569 | +12.32(+0.41%) |
May 26, 2020 | 3011 | 3090 | 2970 | 2980 | 457 | -19.00(-0.63%) |
May 22, 2020 | 2992 | 3025 | 2950 | 2999 | 1,300 | +6.95(+0.23%) |
May 21, 2020 | 3070 | 3150 | 2977 | 2992 | 491 | -139.25(-4.45%) |
May 20, 2020 | 3062 | 3133 | 3057 | 3131 | 288 | +91.30(+3.00%) |
May 19, 2020 | 3122 | 3200 | 3005 | 3040 | 498 | -152.00(-4.76%) |
May 18, 2020 | 3098 | 3200 | 3050 | 3192 | 695 | +141.83(+4.65%) |
May 15, 2020 | 3000 | 3096 | 2950 | 3050 | 700 | +74.38(+2.50%) |
May 14, 2020 | 2950 | 3038 | 2920 | 2976 | 479 | -87.98(-2.87%) |
May 13, 2020 | 3100 | 3100 | 2971 | 3064 | 503 | +35.88(+1.18%) |
May 12, 2020 | 3104 | 3125 | 3015 | 3028 | 1,042 | -55.82(-1.81%) |
May 11, 2020 | 3207 | 3246 | 3084 | 3084 | 694 | -133.30(-4.14%) |
May 08, 2020 | 3058 | 3255 | 3023 | 3217 | 900 | +197.01(+6.52%) |
May 07, 2020 | 2940 | 3055 | 2918 | 3020 | 592 | +129.99(+4.50%) |
May 06, 2020 | 2940 | 2998 | 2890 | 2890 | 1,072 | -48.64(-1.66%) |
May 05, 2020 | 2864 | 2980 | 2864 | 2939 | 631 | +38.65(+1.33%) |
May 04, 2020 | 2980 | 3000 | 2852 | 2900 | 1,087 | -66.49(-2.24%) |
May 01, 2020 | 3028 | 3060 | 2958 | 2966 | 400 | -44.61(-1.48%) |
Apr 30, 2020 | 3250 | 3250 | 3011 | 3011 | 602 | -188.90(-5.90%) |
Apr 29, 2020 | 3156 | 3300 | 3150 | 3200 | 1,026 | +0.00(+0.00%) |
Apr 28, 2020 | 3049 | 3202 | 3022 | 3200 | 1,214 | +200.28(+6.68%) |
Apr 27, 2020 | 2950 | 3025 | 2950 | 3000 | 1,012 | +49.72(+1.69%) |
Apr 24, 2020 | 2945 | 2990 | 2935 | 2950 | 300 | -30.00(-1.01%) |
Apr 23, 2020 | 3051 | 3055 | 2977 | 2980 | 490 | -20.00(-0.67%) |
Apr 22, 2020 | 3100 | 3100 | 2940 | 3000 | 508 | -15.00(-0.50%) |
Apr 21, 2020 | 2983 | 3050 | 2900 | 3015 | 598 | -6.01(-0.20%) |
Apr 20, 2020 | 2940 | 3055 | 2940 | 3021 | 814 | +24.01(+0.80%) |
Apr 17, 2020 | 3001 | 3100 | 2985 | 2997 | 700 | +11.76(+0.39%) |
Apr 16, 2020 | 3020 | 3099 | 2925 | 2985 | 1,874 | -4.76(-0.16%) |
Apr 15, 2020 | 3160 | 3177 | 2955 | 2990 | 1,772 | -94.52(-3.06%) |
Apr 14, 2020 | 3299 | 3299 | 3063 | 3085 | 2,983 | -201.17(-6.12%) |
Apr 13, 2020 | 3400 | 3404 | 3200 | 3286 | 2,826 | -62.40(-1.86%) |
Apr 09, 2020 | 3040 | 3348 | 2950 | 3348 | 1,300 | +318.11(+10.50%) |
Apr 08, 2020 | 3045 | 3059 | 2950 | 3030 | 842 | +48.98(+1.64%) |
Apr 07, 2020 | 2811 | 3074 | 2785 | 2981 | 4,122 | +196.19(+7.05%) |
Apr 06, 2020 | 2706 | 2794 | 2700 | 2785 | 1,314 | +40.45(+1.47%) |
Apr 03, 2020 | 2711 | 2800 | 2624 | 2744 | 1,600 | +16.02(+0.59%) |
Apr 02, 2020 | 2730 | 2825 | 2717 | 2728 | 1,446 | -85.09(-3.02%) |
Apr 01, 2020 | 2800 | 2850 | 2725 | 2813 | 1,179 | +0.63(+0.02%) |
Mar 31, 2020 | 2852 | 2857 | 2800 | 2813 | 508 | -43.17(-1.51%) |
Mar 30, 2020 | 2827 | 2869 | 2751 | 2856 | 835 | +19.25(+0.68%) |
Mar 27, 2020 | 2840 | 2860 | 2750 | 2837 | 1,000 | -8.28(-0.29%) |
Mar 26, 2020 | 2900 | 2930 | 2800 | 2845 | 716 | +45.75(+1.63%) |
Mar 25, 2020 | 2760 | 2970 | 2687 | 2799 | 900 | +58.40(+2.13%) |
Mar 24, 2020 | 2840 | 2850 | 2700 | 2741 | 1,585 | +6.52(+0.24%) |
Mar 23, 2020 | 2765 | 2796 | 2614 | 2734 | 1,626 | +77.69(+2.92%) |
Mar 20, 2020 | 2666 | 2804 | 2657 | 2657 | 2,300 | -33.36(-1.24%) |
Mar 19, 2020 | 2734 | 2789 | 2650 | 2690 | 1,451 | -50.01(-1.83%) |
Mar 18, 2020 | 2985 | 2985 | 2685 | 2740 | 1,253 | -311.97(-10.22%) |
Mar 17, 2020 | 2732 | 3076 | 2711 | 3052 | 1,377 | +340.17(+12.54%) |
Mar 16, 2020 | 2750 | 2850 | 2614 | 2712 | 962 | -203.20(-6.97%) |
Mar 13, 2020 | 3011 | 3084 | 2767 | 2915 | 1,800 | -94.43(-3.14%) |
Mar 12, 2020 | 2950 | 3100 | 2800 | 3009 | 4,447 | -66.77(-2.17%) |
Mar 11, 2020 | 3150 | 3271 | 3000 | 3076 | 830 | -93.44(-2.95%) |
Mar 10, 2020 | 3200 | 3265 | 3091 | 3170 | 896 | -30.33(-0.95%) |
Mar 09, 2020 | 3162 | 3322 | 3063 | 3200 | 2,388 | -96.33(-2.92%) |
Mar 06, 2020 | 3382 | 3474 | 3250 | 3296 | 700 | -101.70(-2.99%) |
Mar 05, 2020 | 3540 | 3540 | 3361 | 3398 | 1,269 | -175.10(-4.90%) |
Mar 04, 2020 | 3465 | 3755 | 3419 | 3573 | 928 | +154.27(+4.51%) |
Mar 03, 2020 | 3538 | 3611 | 3370 | 3419 | 1,182 | -118.70(-3.36%) |