Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2674 | 2756 | 2539 | 2600 | 150 | -39.38(-1.49%) |
May 30, 2019 | 2800 | 2800 | 2600 | 2640 | 222 | -133.87(-4.83%) |
May 29, 2019 | 2930 | 2930 | 2678 | 2774 | 361 | +96.07(+3.59%) |
May 28, 2019 | 2835 | 2835 | 2678 | 2678 | 108 | -17.33(-0.64%) |
May 24, 2019 | 2711 | 2843 | 2679 | 2695 | 208 | +17.33(+0.65%) |
May 23, 2019 | 2678 | 2678 | 2678 | 2678 | 131 | -141.75(-5.03%) |
May 22, 2019 | 2972 | 2977 | 2695 | 2819 | 144 | -12.60(-0.44%) |
May 21, 2019 | 2992 | 2992 | 2678 | 2832 | 248 | -190.58(-6.31%) |
May 20, 2019 | 3229 | 3465 | 2866 | 3022 | 303 | -332.32(-9.91%) |
May 17, 2019 | 2678 | 3426 | 2599 | 3355 | 553 | +674.10(+25.15%) |
May 16, 2019 | 2756 | 2770 | 2662 | 2681 | 125 | -36.23(-1.33%) |
May 15, 2019 | 2819 | 2848 | 2678 | 2717 | 116 | -39.37(-1.43%) |
May 14, 2019 | 2835 | 2835 | 2678 | 2756 | 140 | +70.87(+2.64%) |
May 13, 2019 | 2918 | 3032 | 2622 | 2685 | 226 | -149.62(-5.28%) |
May 10, 2019 | 2992 | 3056 | 2756 | 2835 | 183 | -157.50(-5.26%) |
May 09, 2019 | 3150 | 3150 | 2835 | 2992 | 190 | -157.50(-5.00%) |
May 08, 2019 | 3150 | 3308 | 2992 | 3150 | 123 | -94.50(-2.91%) |
May 07, 2019 | 3308 | 3331 | 3150 | 3244 | 107 | -70.88(-2.14%) |
May 06, 2019 | 3308 | 3353 | 3276 | 3315 | 120 | -39.37(-1.17%) |
May 03, 2019 | 3308 | 3386 | 3152 | 3355 | 116 | -70.87(-2.07%) |
May 02, 2019 | 3308 | 3441 | 3285 | 3426 | 153 | -15.76(-0.46%) |
May 01, 2019 | 3484 | 3563 | 3386 | 3441 | 130 | -163.80(-4.54%) |
Apr 30, 2019 | 3355 | 3748 | 3355 | 3605 | 315 | +242.56(+7.21%) |
Apr 29, 2019 | 3441 | 3465 | 3150 | 3363 | 185 | -40.96(-1.20%) |
Apr 26, 2019 | 3607 | 3607 | 2945 | 3404 | 338 | -215.77(-5.96%) |
Apr 25, 2019 | 3481 | 3622 | 3481 | 3619 | 231 | -18.90(-0.52%) |
Apr 24, 2019 | 3827 | 3938 | 3583 | 3638 | 332 | -39.37(-1.07%) |
Apr 23, 2019 | 3622 | 3748 | 3560 | 3678 | 193 | +55.12(+1.52%) |
Apr 22, 2019 | 3622 | 3622 | 3465 | 3622 | 227 | -189.00(-4.96%) |
Apr 18, 2019 | 3859 | 3906 | 3622 | 3812 | 254 | -108.68(-2.77%) |
Apr 17, 2019 | 4095 | 4252 | 3859 | 3920 | 490 | -489.82(-11.11%) |
Apr 16, 2019 | 3622 | 4410 | 3465 | 4410 | 770 | +905.62(+25.84%) |
Apr 15, 2019 | 4000 | 4016 | 3465 | 3504 | 415 | -337.05(-8.77%) |
Apr 12, 2019 | 3985 | 4000 | 3622 | 3841 | 531 | -322.87(-7.75%) |
Apr 11, 2019 | 4252 | 4252 | 3938 | 4164 | 373 | -88.20(-2.07%) |
Apr 10, 2019 | 4363 | 4410 | 4095 | 4252 | 508 | -362.25(-7.85%) |
Apr 09, 2019 | 4723 | 4725 | 4489 | 4615 | 317 | -110.25(-2.33%) |
Apr 08, 2019 | 4882 | 4882 | 4568 | 4725 | 499 | -252.00(-5.06%) |
Apr 05, 2019 | 4725 | 5198 | 4544 | 4977 | 1,099 | +252.00(+5.33%) |
Apr 04, 2019 | 4882 | 4882 | 4568 | 4725 | 614 | +50.40(+1.08%) |
Apr 03, 2019 | 4646 | 4961 | 4607 | 4675 | 573 | +67.72(+1.47%) |
Apr 02, 2019 | 4764 | 4946 | 4489 | 4607 | 717 | -275.62(-5.65%) |
Apr 01, 2019 | 4972 | 5512 | 4585 | 4882 | 1,505 | +480.38(+10.91%) |
Mar 29, 2019 | 4383 | 4536 | 4095 | 4402 | 662 | -7.88(-0.18%) |
Mar 28, 2019 | 4882 | 5828 | 4095 | 4410 | 1,762 | -31.50(-0.71%) |
Mar 27, 2019 | 3704 | 5166 | 3704 | 4442 | 1,379 | +661.50(+17.50%) |
Mar 26, 2019 | 4252 | 4410 | 3465 | 3780 | 884 | -472.50(-11.11%) |
Mar 25, 2019 | 5198 | 5355 | 4095 | 4252 | 788 | -992.25(-18.92%) |
Mar 22, 2019 | 5355 | 6127 | 4851 | 5245 | 1,815 | +119.70(+2.34%) |
Mar 21, 2019 | 4851 | 5355 | 3938 | 5125 | 1,307 | +85.05(+1.69%) |
Mar 20, 2019 | 6772 | 6772 | 4882 | 5040 | 1,795 | -472.50(-8.57%) |
Mar 19, 2019 | 6930 | 7402 | 4725 | 5512 | 2,349 | -1890.00(-25.53%) |
Mar 18, 2019 | 2520 | 8190 | 2520 | 7402 | 4,253 | +4899.83(+195.78%) |
Mar 15, 2019 | 2520 | 2662 | 2441 | 2503 | 107 | +6.29(+0.25%) |
Mar 14, 2019 | 2520 | 2605 | 2362 | 2496 | 142 | -110.24(-4.23%) |
Mar 13, 2019 | 2733 | 2733 | 2520 | 2607 | 146 | -47.26(-1.78%) |
Mar 12, 2019 | 2992 | 2992 | 2545 | 2654 | 150 | -248.85(-8.57%) |
Mar 11, 2019 | 2520 | 2992 | 2362 | 2903 | 264 | +620.56(+27.19%) |
Mar 08, 2019 | 2347 | 2356 | 2205 | 2282 | 74 | -80.33(-3.40%) |
Mar 07, 2019 | 2678 | 2678 | 2205 | 2362 | 147 | -228.38(-8.81%) |
Mar 06, 2019 | 2693 | 2802 | 2520 | 2591 | 90 | -86.62(-3.24%) |
Mar 05, 2019 | 2678 | 2835 | 2678 | 2678 | 67 | -78.75(-2.86%) |
Mar 04, 2019 | 2977 | 2977 | 2678 | 2756 | 104 | -78.75(-2.78%) |