Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3953 | 4017 | 3953 | 4017 | 0 | -0.24(-0.01%) |
Jul 30, 2020 | 3953 | 4017 | 3953 | 4017 | 0 | +33.83(+0.85%) |
Jul 29, 2020 | 4056 | 4056 | 3969 | 3983 | 0 | -72.34(-1.78%) |
Jul 28, 2020 | 4063 | 4087 | 4055 | 4056 | 0 | -7.06(-0.17%) |
Jul 27, 2020 | 4015 | 4071 | 4015 | 4063 | 0 | +97.73(+2.46%) |
Jul 24, 2020 | 3984 | 3985 | 3959 | 3965 | 0 | -49.96(-1.24%) |
Jul 23, 2020 | 3984 | 4029 | 3956 | 4015 | 0 | +69.97(+1.77%) |
Jul 22, 2020 | 3887 | 3967 | 3865 | 3945 | 0 | +57.63(+1.48%) |
Jul 21, 2020 | 3925 | 3939 | 3883 | 3887 | 0 | -37.33(-0.95%) |
Jul 20, 2020 | 3995 | 3995 | 3891 | 3925 | 0 | -70.12(-1.76%) |
Jul 17, 2020 | 4042 | 4048 | 3969 | 3995 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 4042 | 4048 | 3969 | 3995 | 0 | -46.89(-1.16%) |
Jul 15, 2020 | 4181 | 4206 | 4042 | 4042 | 0 | +0.00(+0.00%) |
Jul 14, 2020 | 4181 | 4206 | 4042 | 4042 | 0 | -73.73(-1.79%) |
Jul 13, 2020 | 4029 | 4142 | 4029 | 4115 | 0 | +84.87(+2.11%) |
Jul 10, 2020 | 4032 | 4043 | 4000 | 4030 | 0 | +1.08(+0.03%) |
Jul 09, 2020 | 4032 | 4043 | 4000 | 4029 | 0 | -156.51(-3.74%) |
Jul 08, 2020 | 4258 | 4260 | 4135 | 4186 | 0 | -71.76(-1.69%) |
Jul 07, 2020 | 4284 | 4284 | 4214 | 4258 | 0 | -26.75(-0.62%) |
Jul 06, 2020 | 4202 | 4310 | 4202 | 4284 | 0 | +83.85(+2.00%) |
Jul 03, 2020 | 4178 | 4224 | 4172 | 4201 | 0 | -1.60(-0.04%) |
Jul 02, 2020 | 4178 | 4224 | 4172 | 4202 | 0 | +165.10(+4.09%) |
Jul 01, 2020 | 3959 | 4046 | 3959 | 4037 | 0 | +78.05(+1.97%) |
Jun 30, 2020 | 3991 | 4010 | 3959 | 3959 | 0 | -31.93(-0.80%) |
Jun 26, 2020 | 4038 | 4046 | 3991 | 3991 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 4038 | 4046 | 3991 | 3991 | 0 | -45.28(-1.12%) |
Jun 24, 2020 | 4032 | 4047 | 4001 | 4036 | 0 | +5.88(+0.15%) |
Jun 23, 2020 | 3999 | 4031 | 3974 | 4030 | 0 | +31.83(+0.80%) |
Jun 22, 2020 | 4027 | 4042 | 3976 | 3999 | 0 | -28.24(-0.70%) |
Jun 19, 2020 | 3991 | 4040 | 3991 | 4027 | 0 | -0.03(-0.00%) |
Jun 18, 2020 | 3991 | 4040 | 3991 | 4027 | 0 | +31.31(+0.78%) |
Jun 17, 2020 | 3940 | 4024 | 3940 | 3995 | 0 | +55.69(+1.41%) |
Jun 16, 2020 | 3893 | 3981 | 3893 | 3940 | 0 | +46.66(+1.20%) |
Jun 15, 2020 | 3982 | 3982 | 3888 | 3893 | 0 | -88.71(-2.23%) |
Jun 12, 2020 | 3944 | 4019 | 3944 | 3982 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 3944 | 4019 | 3944 | 3982 | 0 | -80.69(-1.99%) |
Jun 10, 2020 | 4126 | 4146 | 4063 | 4063 | 0 | -63.65(-1.54%) |
Jun 09, 2020 | 4140 | 4148 | 4043 | 4126 | 0 | -13.71(-0.33%) |
Jun 08, 2020 | 4033 | 4149 | 4033 | 4140 | 0 | +106.47(+2.64%) |
Jun 05, 2020 | 3885 | 4055 | 3885 | 4033 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 3885 | 4055 | 3885 | 4033 | 0 | +200.88(+5.24%) |
Jun 03, 2020 | 3750 | 3833 | 3750 | 3833 | 0 | +82.33(+2.20%) |
Jun 02, 2020 | 3686 | 3776 | 3686 | 3750 | 0 | +64.49(+1.75%) |
Jun 01, 2020 | 3648 | 3715 | 3617 | 3686 | 0 | +38.12(+1.05%) |
May 29, 2020 | 3658 | 3661 | 3591 | 3648 | 0 | +0.00(+0.00%) |
May 28, 2020 | 3658 | 3661 | 3591 | 3648 | 0 | -121.72(-3.23%) |
May 27, 2020 | 3734 | 3781 | 3721 | 3769 | 0 | +35.54(+0.95%) |
May 26, 2020 | 3751 | 3793 | 3728 | 3734 | 0 | -17.61(-0.47%) |
May 25, 2020 | 3724 | 3783 | 3707 | 3751 | 0 | +27.82(+0.75%) |
May 22, 2020 | 3755 | 3777 | 3717 | 3724 | 0 | +0.00(+0.00%) |
May 21, 2020 | 3755 | 3777 | 3717 | 3724 | 0 | -32.11(-0.85%) |
May 20, 2020 | 3730 | 3775 | 3730 | 3756 | 0 | +0.60(+0.02%) |
May 19, 2020 | 3730 | 3775 | 3730 | 3755 | 0 | -8.13(-0.22%) |
May 18, 2020 | 3622 | 3782 | 3622 | 3763 | 0 | +141.06(+3.89%) |
May 15, 2020 | 3642 | 3680 | 3611 | 3622 | 0 | +0.00(+0.00%) |
May 14, 2020 | 3642 | 3680 | 3611 | 3622 | 0 | +17.29(+0.48%) |
May 13, 2020 | 3735 | 3737 | 3543 | 3605 | 0 | -129.89(-3.48%) |
May 12, 2020 | 3812 | 3863 | 3734 | 3735 | 0 | -77.00(-2.02%) |
May 11, 2020 | 3818 | 3857 | 3794 | 3812 | 0 | -6.49(-0.17%) |
May 08, 2020 | 4000 | 4027 | 3818 | 3818 | 0 | +0.00(+0.00%) |
May 07, 2020 | 4000 | 4027 | 3818 | 3818 | 0 | -146.70(-3.70%) |
May 06, 2020 | 3922 | 3992 | 3922 | 3965 | 0 | +42.54(+1.08%) |
May 05, 2020 | 3853 | 3947 | 3853 | 3922 | 0 | +69.13(+1.79%) |