Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6118 | 6176 | 5740 | 5950 | 451 | -196.00(-3.19%) |
May 28, 2020 | 6328 | 6580 | 6118 | 6146 | 431 | -182.00(-2.88%) |
May 27, 2020 | 6342 | 6622 | 6020 | 6328 | 634 | +224.00(+3.67%) |
May 26, 2020 | 6090 | 6300 | 5880 | 6104 | 746 | +462.00(+8.19%) |
May 22, 2020 | 5600 | 5726 | 5390 | 5642 | 324 | +70.00(+1.26%) |
May 21, 2020 | 5740 | 5782 | 5418 | 5572 | 355 | -112.00(-1.97%) |
May 20, 2020 | 5628 | 5964 | 5628 | 5684 | 526 | +70.00(+1.25%) |
May 19, 2020 | 5726 | 5894 | 5600 | 5614 | 359 | -266.00(-4.52%) |
May 18, 2020 | 6300 | 6440 | 5404 | 5880 | 1,800 | -196.00(-3.23%) |
May 15, 2020 | 5138 | 6930 | 4914 | 6076 | 3,564 | +1232.00(+25.43%) |
May 14, 2020 | 5166 | 5178 | 4760 | 4844 | 552 | -238.00(-4.68%) |
May 13, 2020 | 4900 | 5460 | 4900 | 5082 | 1,029 | +182.00(+3.71%) |
May 12, 2020 | 4340 | 5432 | 4326 | 4900 | 1,378 | +630.00(+14.75%) |
May 11, 2020 | 4284 | 4340 | 4088 | 4270 | 527 | +28.00(+0.66%) |
May 08, 2020 | 4088 | 4354 | 4060 | 4242 | 429 | +70.00(+1.68%) |
May 07, 2020 | 4284 | 4326 | 4088 | 4172 | 402 | -98.00(-2.30%) |
May 06, 2020 | 4438 | 4480 | 4074 | 4270 | 443 | -196.00(-4.39%) |
May 05, 2020 | 4550 | 4760 | 4354 | 4466 | 685 | -14.00(-0.31%) |
May 04, 2020 | 4354 | 4578 | 4270 | 4480 | 660 | +98.00(+2.24%) |
May 01, 2020 | 4242 | 4536 | 4074 | 4382 | 603 | +70.00(+1.62%) |
Apr 30, 2020 | 4438 | 4592 | 4228 | 4312 | 487 | -252.00(-5.52%) |
Apr 29, 2020 | 4956 | 4956 | 4270 | 4564 | 1,069 | -210.00(-4.40%) |
Apr 28, 2020 | 4452 | 4872 | 4382 | 4774 | 1,276 | +392.00(+8.95%) |
Apr 27, 2020 | 4158 | 4424 | 3990 | 4382 | 1,499 | +336.00(+8.30%) |
Apr 24, 2020 | 3976 | 4242 | 3822 | 4046 | 1,121 | +154.00(+3.96%) |
Apr 23, 2020 | 3780 | 4046 | 3640 | 3892 | 1,094 | +182.00(+4.91%) |
Apr 22, 2020 | 3556 | 4004 | 3472 | 3710 | 1,028 | +252.00(+7.29%) |
Apr 21, 2020 | 3346 | 3500 | 3290 | 3458 | 377 | +112.00(+3.35%) |
Apr 20, 2020 | 3276 | 3458 | 3262 | 3346 | 416 | +70.00(+2.14%) |
Apr 17, 2020 | 3346 | 3430 | 3241 | 3276 | 220 | -14.00(-0.43%) |
Apr 16, 2020 | 3360 | 3388 | 3164 | 3290 | 324 | -56.00(-1.67%) |
Apr 15, 2020 | 3206 | 3388 | 3150 | 3346 | 294 | +56.00(+1.70%) |
Apr 14, 2020 | 3430 | 3444 | 3234 | 3290 | 313 | +0.00(+0.00%) |
Apr 13, 2020 | 3402 | 3500 | 3080 | 3290 | 293 | -77.00(-2.29%) |
Apr 09, 2020 | 3514 | 3528 | 3360 | 3367 | 299 | +7.00(+0.21%) |
Apr 08, 2020 | 3374 | 3542 | 3220 | 3360 | 512 | +14.00(+0.42%) |
Apr 07, 2020 | 3514 | 3612 | 3332 | 3346 | 515 | +14.00(+0.42%) |
Apr 06, 2020 | 3262 | 3528 | 3150 | 3332 | 692 | +252.00(+8.18%) |
Apr 03, 2020 | 3108 | 3360 | 3052 | 3080 | 516 | +0.00(+0.00%) |
Apr 02, 2020 | 3178 | 3416 | 3038 | 3080 | 527 | -126.00(-3.93%) |
Apr 01, 2020 | 3458 | 3500 | 3192 | 3206 | 453 | -266.00(-7.66%) |
Mar 31, 2020 | 3444 | 3598 | 3206 | 3472 | 749 | -28.00(-0.80%) |
Mar 30, 2020 | 3850 | 3892 | 3416 | 3500 | 677 | -210.00(-5.66%) |
Mar 27, 2020 | 3640 | 3906 | 3430 | 3710 | 764 | +70.00(+1.92%) |
Mar 26, 2020 | 3290 | 3696 | 3122 | 3640 | 1,530 | +364.00(+11.11%) |
Mar 25, 2020 | 3290 | 3416 | 3080 | 3276 | 903 | +98.00(+3.08%) |
Mar 24, 2020 | 4186 | 4186 | 3024 | 3178 | 3,082 | -2940.00(-48.05%) |
Mar 23, 2020 | 6006 | 6272 | 5600 | 6118 | 109 | +168.00(+2.82%) |
Mar 20, 2020 | 6650 | 6790 | 5712 | 5950 | 162 | -546.00(-8.41%) |
Mar 19, 2020 | 5908 | 7602 | 5908 | 6496 | 127 | +588.00(+9.95%) |
Mar 18, 2020 | 6678 | 6986 | 5670 | 5908 | 127 | -1120.00(-15.94%) |
Mar 17, 2020 | 5838 | 7420 | 5838 | 7028 | 203 | +1232.00(+21.26%) |
Mar 16, 2020 | 5600 | 6370 | 5152 | 5796 | 144 | -98.00(-1.66%) |
Mar 13, 2020 | 6790 | 6888 | 5614 | 5894 | 212 | -322.00(-5.18%) |
Mar 12, 2020 | 6174 | 6846 | 5922 | 6216 | 302 | -700.00(-10.12%) |
Mar 11, 2020 | 7546 | 7798 | 6874 | 6916 | 192 | -882.00(-11.31%) |
Mar 10, 2020 | 8204 | 8652 | 6986 | 7798 | 288 | +28.00(+0.36%) |
Mar 09, 2020 | 8344 | 8372 | 7630 | 7770 | 239 | -1246.00(-13.82%) |
Mar 06, 2020 | 9506 | 9754 | 8946 | 9016 | 395 | -994.00(-9.93%) |
Mar 05, 2020 | 10640 | 10836 | 9716 | 10010 | 169 | -644.00(-6.04%) |
Mar 04, 2020 | 9240 | 11088 | 9184 | 10654 | 520 | +1554.00(+17.08%) |
Mar 03, 2020 | 9800 | 9912 | 8848 | 9100 | 274 | -686.00(-7.01%) |