Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7020 | 7037 | 6930 | 7026 | 61 | +216.00(+3.17%) |
Jul 30, 2020 | 6846 | 6876 | 6690 | 6810 | 41 | -60.00(-0.87%) |
Jul 29, 2020 | 6720 | 6873 | 6654 | 6870 | 66 | +120.00(+1.78%) |
Jul 28, 2020 | 6852 | 6858 | 6606 | 6750 | 8 | -120.00(-1.75%) |
Jul 27, 2020 | 6918 | 6924 | 6828 | 6870 | 19 | -90.00(-1.29%) |
Jul 24, 2020 | 6960 | 7014 | 6900 | 6960 | 44 | +30.00(+0.43%) |
Jul 23, 2020 | 7038 | 7062 | 6906 | 6930 | 13 | -90.00(-1.28%) |
Jul 22, 2020 | 7044 | 7104 | 6960 | 7020 | 30 | +18.00(+0.26%) |
Jul 21, 2020 | 7062 | 7116 | 6936 | 7002 | 35 | +18.00(+0.26%) |
Jul 20, 2020 | 7056 | 7068 | 6936 | 6984 | 35 | -36.00(-0.51%) |
Jul 17, 2020 | 7032 | 7127 | 6966 | 7020 | 40 | +72.00(+1.04%) |
Jul 16, 2020 | 7260 | 7290 | 6948 | 6948 | 19 | -354.00(-4.85%) |
Jul 15, 2020 | 7206 | 7380 | 7146 | 7302 | 123 | +102.00(+1.42%) |
Jul 14, 2020 | 7098 | 7218 | 7026 | 7200 | 66 | +102.00(+1.44%) |
Jul 13, 2020 | 7200 | 7200 | 7020 | 7098 | 37 | -60.00(-0.84%) |
Jul 10, 2020 | 7140 | 7176 | 7032 | 7158 | 74 | +48.00(+0.68%) |
Jul 09, 2020 | 7218 | 7218 | 7020 | 7110 | 81 | -108.00(-1.50%) |
Jul 08, 2020 | 7200 | 7314 | 7128 | 7218 | 38 | +126.00(+1.78%) |
Jul 07, 2020 | 7194 | 7248 | 7068 | 7092 | 44 | -90.00(-1.25%) |
Jul 06, 2020 | 7224 | 7242 | 7152 | 7182 | 26 | -72.00(-0.99%) |
Jul 02, 2020 | 7218 | 7422 | 7146 | 7254 | 30 | +48.00(+0.67%) |
Jul 01, 2020 | 7290 | 7290 | 7200 | 7206 | 49 | -36.00(-0.50%) |
Jun 30, 2020 | 7224 | 7272 | 7176 | 7242 | 59 | +12.00(+0.17%) |
Jun 29, 2020 | 7308 | 7308 | 7008 | 7230 | 138 | -24.00(-0.33%) |
Jun 26, 2020 | 7290 | 7458 | 7140 | 7254 | 83 | +36.00(+0.50%) |
Jun 25, 2020 | 7320 | 7428 | 7128 | 7218 | 68 | -306.00(-4.07%) |
Jun 24, 2020 | 7530 | 7548 | 7260 | 7524 | 69 | -36.00(-0.48%) |
Jun 23, 2020 | 7534 | 7642 | 7320 | 7560 | 66 | +12.00(+0.16%) |
Jun 22, 2020 | 7314 | 7650 | 7314 | 7548 | 106 | +246.00(+3.37%) |
Jun 19, 2020 | 6840 | 7320 | 6840 | 7302 | 81 | +462.00(+6.75%) |
Jun 18, 2020 | 6660 | 7494 | 6660 | 6840 | 41 | +75.00(+1.11%) |
Jun 17, 2020 | 6624 | 7146 | 6624 | 6765 | 71 | +63.00(+0.94%) |
Jun 16, 2020 | 6522 | 6942 | 6450 | 6702 | 49 | +180.00(+2.76%) |
Jun 15, 2020 | 6702 | 6720 | 6420 | 6522 | 59 | -114.00(-1.72%) |
Jun 12, 2020 | 6468 | 6774 | 6402 | 6636 | 42 | +354.00(+5.64%) |
Jun 11, 2020 | 6540 | 6792 | 6264 | 6282 | 140 | -234.00(-3.59%) |
Jun 10, 2020 | 6504 | 6618 | 6414 | 6516 | 39 | +96.00(+1.50%) |
Jun 09, 2020 | 6534 | 6600 | 6396 | 6420 | 38 | -120.00(-1.83%) |
Jun 08, 2020 | 6528 | 6672 | 6450 | 6540 | 41 | -54.00(-0.82%) |
Jun 05, 2020 | 6546 | 6744 | 6444 | 6594 | 52 | +12.00(+0.18%) |
Jun 04, 2020 | 6354 | 6600 | 6330 | 6582 | 26 | +210.00(+3.30%) |
Jun 03, 2020 | 6300 | 6378 | 6216 | 6372 | 48 | +102.00(+1.63%) |
Jun 02, 2020 | 6324 | 6472 | 6270 | 6270 | 64 | -6.00(-0.10%) |
Jun 01, 2020 | 6396 | 6420 | 6180 | 6276 | 42 | -156.00(-2.43%) |
May 29, 2020 | 6246 | 6606 | 6096 | 6432 | 61 | +180.00(+2.88%) |
May 28, 2020 | 6162 | 6318 | 6102 | 6252 | 37 | +102.00(+1.66%) |
May 27, 2020 | 6192 | 6192 | 6102 | 6150 | 23 | -108.00(-1.73%) |
May 26, 2020 | 6222 | 6270 | 6072 | 6258 | 30 | +42.00(+0.68%) |
May 22, 2020 | 5856 | 6354 | 5856 | 6216 | 26 | +300.00(+5.07%) |
May 21, 2020 | 5778 | 5988 | 5724 | 5916 | 21 | +156.00(+2.71%) |
May 20, 2020 | 5652 | 5760 | 5436 | 5760 | 36 | +24.00(+0.42%) |
May 19, 2020 | 5592 | 5754 | 5562 | 5736 | 36 | +264.00(+4.82%) |
May 18, 2020 | 5598 | 5700 | 5364 | 5472 | 19 | -198.00(-3.49%) |
May 15, 2020 | 5640 | 5880 | 5538 | 5670 | 9 | +84.00(+1.50%) |
May 14, 2020 | 5640 | 6054 | 5580 | 5586 | 7 | +42.00(+0.76%) |
May 13, 2020 | 6360 | 6360 | 5544 | 5544 | 36 | -666.00(-10.72%) |
May 12, 2020 | 5940 | 6426 | 5940 | 6210 | 35 | -6.00(-0.10%) |
May 11, 2020 | 6546 | 6804 | 6084 | 6216 | 23 | -156.00(-2.45%) |
May 08, 2020 | 6690 | 6858 | 6192 | 6372 | 31 | -276.00(-4.15%) |
May 07, 2020 | 6630 | 7815 | 6570 | 6648 | 18 | +234.00(+3.65%) |
May 06, 2020 | 6570 | 6570 | 6060 | 6414 | 27 | -234.00(-3.52%) |
May 05, 2020 | 7056 | 7068 | 6648 | 6648 | 18 | -437.46(-6.17%) |
May 04, 2020 | 7200 | 7200 | 7014 | 7085 | 18 | +125.64(+1.81%) |