Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19992 | 20000 | 19552 | 19619 | 0 | -574.40(-2.84%) |
Apr 29, 2020 | 20106 | 20366 | 20085 | 20194 | 0 | +422.50(+2.14%) |
Apr 27, 2020 | 19776 | 19842 | 19638 | 19771 | 0 | -12.00(-0.06%) |
Apr 26, 2020 | 19411 | 19819 | 19410 | 19783 | 0 | +521.20(+2.71%) |
Apr 23, 2020 | 19332 | 19352 | 19175 | 19262 | 0 | -167.40(-0.86%) |
Apr 22, 2020 | 19313 | 19429 | 19222 | 19429 | 0 | +291.50(+1.52%) |
Apr 21, 2020 | 19109 | 19138 | 18858 | 19138 | 0 | -142.90(-0.74%) |
Apr 20, 2020 | 19480 | 19529 | 19193 | 19281 | 0 | -388.30(-1.97%) |
Apr 19, 2020 | 19690 | 19784 | 19612 | 19669 | 0 | -228.20(-1.15%) |
Apr 16, 2020 | 19576 | 19922 | 19555 | 19897 | 0 | +607.10(+3.15%) |
Apr 15, 2020 | 19311 | 19362 | 19154 | 19290 | 0 | -259.90(-1.33%) |
Apr 14, 2020 | 19589 | 19661 | 19466 | 19550 | 0 | -88.70(-0.45%) |
Apr 13, 2020 | 19150 | 19706 | 19093 | 19639 | 0 | +595.40(+3.13%) |
Apr 12, 2020 | 19312 | 19355 | 19014 | 19043 | 0 | -455.10(-2.33%) |
Apr 09, 2020 | 19500 | 19500 | 19236 | 19498 | 0 | +152.70(+0.79%) |
Apr 08, 2020 | 19376 | 19407 | 19159 | 19346 | 0 | -7.40(-0.04%) |
Apr 07, 2020 | 19048 | 19454 | 18731 | 19353 | 0 | +403.00(+2.13%) |
Apr 06, 2020 | 18879 | 19162 | 18553 | 18950 | 0 | +373.90(+2.01%) |
Apr 05, 2020 | 17858 | 18672 | 17803 | 18576 | 0 | +756.10(+4.24%) |
Apr 02, 2020 | 17951 | 18059 | 17646 | 17820 | 0 | +1.50(+0.01%) |
Apr 01, 2020 | 17934 | 18132 | 17708 | 17819 | 0 | -246.70(-1.37%) |
Mar 31, 2020 | 18686 | 18784 | 17872 | 18065 | 0 | -851.60(-4.50%) |
Mar 30, 2020 | 19182 | 19336 | 18834 | 18917 | 0 | -168.00(-0.88%) |
Mar 29, 2020 | 18884 | 19085 | 18578 | 19085 | 0 | -304.40(-1.57%) |
Mar 26, 2020 | 19022 | 19389 | 18832 | 19389 | 0 | +724.80(+3.88%) |
Mar 25, 2020 | 19235 | 19240 | 18513 | 18665 | 0 | -882.00(-4.51%) |
Mar 24, 2020 | 18447 | 19564 | 18447 | 19547 | 0 | +1454.30(+8.04%) |
Mar 23, 2020 | 17207 | 18100 | 17197 | 18092 | 0 | +1204.50(+7.13%) |
Mar 22, 2020 | 16571 | 17049 | 16481 | 16888 | 0 | +335.00(+2.02%) |
Mar 18, 2020 | 16996 | 17161 | 16358 | 16553 | 0 | -173.80(-1.04%) |
Mar 17, 2020 | 17154 | 17397 | 16698 | 16727 | 0 | -284.90(-1.67%) |
Mar 16, 2020 | 16727 | 17557 | 16379 | 17012 | 0 | +9.50(+0.06%) |
Mar 15, 2020 | 17586 | 17786 | 16914 | 17002 | 0 | -429.10(-2.46%) |
Mar 12, 2020 | 18184 | 18184 | 16691 | 17431 | 0 | -1128.50(-6.08%) |
Mar 11, 2020 | 19064 | 19142 | 18339 | 18560 | 0 | -856.50(-4.41%) |
Mar 10, 2020 | 19758 | 19975 | 19392 | 19416 | 0 | -451.00(-2.27%) |
Mar 09, 2020 | 19475 | 19970 | 18892 | 19867 | 0 | +168.30(+0.85%) |
Mar 08, 2020 | 20343 | 20347 | 19472 | 19699 | 0 | -1051.00(-5.07%) |
Mar 05, 2020 | 21010 | 21061 | 20614 | 20750 | 0 | -579.30(-2.72%) |
Mar 04, 2020 | 21329 | 0 | +229.00(+1.09%) | |||
Mar 03, 2020 | 21100 | 0 | +17.40(+0.08%) | |||
Mar 02, 2020 | 21083 | 0 | -261.40(-1.22%) | |||
Mar 01, 2020 | 21344 | 0 | +201.10(+0.95%) | |||
Feb 27, 2020 | 21143 | 0 | -805.20(-3.67%) | |||
Feb 26, 2020 | 21948 | 0 | -478.00(-2.13%) | |||
Feb 25, 2020 | 22426 | 0 | -179.20(-0.79%) | |||
Feb 24, 2020 | 22605 | 0 | -781.30(-3.34%) | |||
Feb 20, 2020 | 23387 | 0 | -92.50(-0.39%) | |||
Feb 19, 2020 | 23479 | 0 | +78.50(+0.34%) | |||
Feb 18, 2020 | 23401 | 0 | +206.90(+0.89%) | |||
Feb 17, 2020 | 23194 | 0 | -329.40(-1.40%) | |||
Feb 16, 2020 | 23523 | 0 | -164.40(-0.69%) | |||
Feb 13, 2020 | 23688 | 0 | -140.10(-0.59%) | |||
Feb 12, 2020 | 23828 | 0 | -33.50(-0.14%) | |||
Feb 11, 2020 | 23861 | 0 | +175.20(+0.74%) | |||
Feb 09, 2020 | 23686 | 0 | -142.00(-0.60%) | |||
Feb 06, 2020 | 23828 | 0 | -45.60(-0.19%) | |||
Feb 05, 2020 | 23874 | 0 | +554.00(+2.38%) | |||
Feb 04, 2020 | 23320 | 0 | +235.00(+1.02%) | |||
Feb 03, 2020 | 23085 | 0 | +112.70(+0.49%) |