Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11159 | 11188 | 11012 | 11059 | 0 | -559.60(-4.82%) |
Apr 29, 2020 | 11546 | 11675 | 11513 | 11618 | 0 | +298.50(+2.64%) |
Apr 28, 2020 | 11462 | 11481 | 11273 | 11320 | 0 | +54.90(+0.49%) |
Apr 27, 2020 | 11106 | 11301 | 11087 | 11265 | 0 | +246.90(+2.24%) |
Apr 24, 2020 | 11001 | 11050 | 10869 | 11018 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 11001 | 11050 | 10869 | 11018 | 0 | +109.30(+1.00%) |
Apr 22, 2020 | 10920 | 10956 | 10845 | 10909 | 0 | +202.20(+1.89%) |
Apr 21, 2020 | 10764 | 10862 | 10667 | 10706 | 0 | -297.50(-2.70%) |
Apr 20, 2020 | 11017 | 11182 | 10985 | 11004 | 0 | -204.40(-1.82%) |
Apr 17, 2020 | 11101 | 11231 | 11030 | 11208 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 11101 | 11231 | 11030 | 11208 | 0 | +364.40(+3.36%) |
Apr 15, 2020 | 10862 | 10903 | 10761 | 10844 | 0 | -328.30(-2.94%) |
Apr 14, 2020 | 11151 | 11241 | 11065 | 11172 | 0 | +222.70(+2.03%) |
Apr 13, 2020 | 11137 | 11137 | 10817 | 10950 | 0 | -187.10(-1.68%) |
Apr 09, 2020 | 11070 | 11272 | 11020 | 11137 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 11137 | 11137 | 11137 | 11137 | 0 | +599.60(+5.69%) |
Apr 07, 2020 | 10894 | 10913 | 10535 | 10537 | 0 | +21.80(+0.21%) |
Apr 06, 2020 | 10264 | 10561 | 10233 | 10515 | 0 | +634.57(+6.42%) |
Apr 03, 2020 | 10012 | 10076 | 9774 | 9881 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 10012 | 10076 | 9774 | 9881 | 0 | +35.78(+0.36%) |
Apr 01, 2020 | 9917 | 10029 | 9767 | 9845 | 0 | -457.05(-4.44%) |
Mar 31, 2020 | 10388 | 10500 | 10237 | 10302 | 0 | -132.80(-1.27%) |
Mar 30, 2020 | 10238 | 10456 | 10132 | 10435 | 0 | +247.50(+2.43%) |
Mar 27, 2020 | 10136 | 10449 | 10064 | 10187 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 10136 | 10449 | 10064 | 10187 | 0 | +225.82(+2.27%) |
Mar 25, 2020 | 9750 | 10304 | 9592 | 9961 | 0 | +303.06(+3.14%) |
Mar 24, 2020 | 9277 | 9672 | 9277 | 9658 | 0 | +880.94(+10.04%) |
Mar 23, 2020 | 9015 | 9053 | 8665 | 8777 | 0 | -355.78(-3.90%) |
Mar 20, 2020 | 9578 | 9677 | 9108 | 9133 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 9578 | 9677 | 9108 | 9133 | 0 | -252.34(-2.69%) |
Mar 18, 2020 | 9562 | 9667 | 8954 | 9386 | 0 | -677.90(-6.74%) |
Mar 17, 2020 | 9726 | 10154 | 9485 | 10063 | 0 | +495.87(+5.18%) |
Mar 16, 2020 | 10852 | 10852 | 9559 | 9568 | 0 | -1283.87(-11.83%) |
Mar 13, 2020 | 10445 | 10852 | 10060 | 10851 | 0 | -0.60(-0.01%) |
Mar 12, 2020 | 10445 | 10852 | 10060 | 10852 | 0 | -325.30(-2.91%) |
Mar 11, 2020 | 11524 | 11524 | 11054 | 11177 | 0 | -616.00(-5.22%) |
Mar 10, 2020 | 11635 | 11794 | 11246 | 11793 | 0 | +476.20(+4.21%) |
Mar 09, 2020 | 11749 | 11749 | 11241 | 11317 | 0 | -1034.90(-8.38%) |
Mar 06, 2020 | 12593 | 12593 | 12107 | 12352 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 12593 | 12593 | 12107 | 12352 | 0 | -658.10(-5.06%) |
Mar 04, 2020 | 12697 | 13012 | 12674 | 13010 | 0 | +467.40(+3.73%) |
Mar 03, 2020 | 12845 | 13016 | 12432 | 12543 | 0 | -285.30(-2.22%) |
Mar 02, 2020 | 12441 | 12830 | 12316 | 12828 | 0 | +447.00(+3.61%) |
Feb 28, 2020 | 12547 | 12547 | 12024 | 12381 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 12547 | 12547 | 12024 | 12381 | 0 | -665.60(-5.10%) |
Feb 26, 2020 | 13047 | 13323 | 13042 | 13047 | 0 | -97.10(-0.74%) |
Feb 25, 2020 | 13570 | 13583 | 13110 | 13144 | 0 | -390.40(-2.88%) |
Feb 24, 2020 | 13654 | 13654 | 13494 | 13534 | 0 | -441.70(-3.16%) |
Feb 21, 2020 | 14015 | 14015 | 13931 | 13976 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 14015 | 14015 | 13931 | 13976 | 0 | -111.30(-0.79%) |
Feb 19, 2020 | 14078 | 14116 | 14066 | 14087 | 0 | +48.10(+0.34%) |
Feb 18, 2020 | 14048 | 14073 | 13991 | 14039 | 0 | -58.30(-0.41%) |
Feb 14, 2020 | 14105 | 14110 | 14047 | 14097 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 14097 | 14097 | 14097 | 14097 | 0 | -39.70(-0.28%) |
Feb 12, 2020 | 14118 | 14148 | 14108 | 14137 | 0 | +82.90(+0.59%) |
Feb 11, 2020 | 13984 | 14100 | 13984 | 14054 | 0 | +69.60(+0.50%) |
Feb 10, 2020 | 13904 | 13984 | 13900 | 13984 | 0 | +52.60(+0.38%) |
Feb 07, 2020 | 13988 | 13988 | 13912 | 13932 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 13988 | 13988 | 13912 | 13932 | 0 | -93.00(-0.66%) |
Feb 05, 2020 | 13964 | 14030 | 13948 | 14025 | 0 | +162.10(+1.17%) |
Feb 04, 2020 | 13826 | 13921 | 13826 | 13863 | 0 | +184.90(+1.35%) |