Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 04, 2020 | 3978 | 3980 | 3829 | 3853 | 0 | -124.23(-3.12%) |
Apr 30, 2020 | 4015 | 4017 | 3944 | 3978 | 0 | -0.06(-0.00%) |
Apr 29, 2020 | 4015 | 4017 | 3944 | 3978 | 0 | +76.64(+1.96%) |
Apr 28, 2020 | 3811 | 3925 | 3811 | 3901 | 0 | +89.21(+2.34%) |
Apr 27, 2020 | 3680 | 3812 | 3680 | 3812 | 0 | +132.04(+3.59%) |
Apr 24, 2020 | 3748 | 3754 | 3679 | 3680 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 3748 | 3754 | 3679 | 3680 | 0 | +1.63(+0.04%) |
Apr 22, 2020 | 3653 | 3716 | 3653 | 3678 | 0 | +25.17(+0.69%) |
Apr 21, 2020 | 3748 | 3748 | 3645 | 3653 | 0 | -95.44(-2.55%) |
Apr 20, 2020 | 3820 | 3823 | 3748 | 3748 | 0 | -71.30(-1.87%) |
Apr 17, 2020 | 3802 | 3900 | 3802 | 3820 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 3802 | 3900 | 3802 | 3820 | 0 | -35.10(-0.91%) |
Apr 15, 2020 | 3920 | 3924 | 3838 | 3855 | 0 | -65.66(-1.67%) |
Apr 14, 2020 | 3859 | 3931 | 3859 | 3920 | 0 | +61.21(+1.59%) |
Apr 13, 2020 | 3822 | 3860 | 3758 | 3859 | 0 | +36.98(+0.97%) |
Apr 11, 2020 | 3760 | 3861 | 3760 | 3822 | 0 | +0.00(+0.00%) |
Apr 10, 2020 | 3760 | 3861 | 3760 | 3822 | 0 | -8.29(-0.22%) |
Apr 09, 2020 | 3760 | 3861 | 3760 | 3830 | 0 | +8.29(+0.22%) |
Apr 08, 2020 | 3760 | 3861 | 3760 | 3822 | 0 | +110.52(+2.98%) |
Apr 07, 2020 | 3748 | 3824 | 3711 | 3712 | 0 | -36.51(-0.97%) |
Apr 06, 2020 | 3674 | 3816 | 3674 | 3748 | 0 | +73.74(+2.01%) |
Apr 03, 2020 | 3559 | 3695 | 3559 | 3674 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 3559 | 3695 | 3559 | 3674 | 0 | +253.04(+7.40%) |
Apr 01, 2020 | 3487 | 3487 | 3344 | 3421 | 0 | -66.10(-1.90%) |
Mar 31, 2020 | 3316 | 3513 | 3316 | 3487 | 0 | +171.22(+5.16%) |
Mar 30, 2020 | 3228 | 3358 | 3228 | 3316 | 0 | +87.90(+2.72%) |
Mar 29, 2020 | 3215 | 3241 | 3135 | 3228 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 3215 | 3241 | 3135 | 3228 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 3215 | 3241 | 3135 | 3228 | 0 | +105.24(+3.37%) |
Mar 25, 2020 | 2895 | 3147 | 2895 | 3123 | 0 | +228.39(+7.89%) |
Mar 24, 2020 | 2898 | 3101 | 2894 | 2895 | 0 | -3.09(-0.11%) |
Mar 23, 2020 | 3077 | 3128 | 2897 | 2898 | 0 | -179.35(-5.83%) |
Mar 22, 2020 | 3081 | 3311 | 3076 | 3077 | 0 | +0.00(+0.00%) |
Mar 21, 2020 | 3081 | 3311 | 3076 | 3077 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 3081 | 3311 | 3076 | 3077 | 0 | -4.25(-0.14%) |
Mar 19, 2020 | 2876 | 3178 | 2876 | 3081 | 0 | +205.40(+7.14%) |
Mar 18, 2020 | 3271 | 3271 | 2851 | 2876 | 0 | -395.37(-12.09%) |
Mar 17, 2020 | 3232 | 3395 | 3220 | 3271 | 0 | +39.04(+1.21%) |
Mar 16, 2020 | 3764 | 3765 | 3225 | 3232 | 0 | -531.21(-14.11%) |
Mar 15, 2020 | 3728 | 3886 | 3683 | 3764 | 0 | +0.00(+0.00%) |
Mar 14, 2020 | 3728 | 3886 | 3683 | 3764 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 3728 | 3886 | 3683 | 3764 | 0 | +35.97(+0.96%) |
Mar 12, 2020 | 3980 | 3980 | 3704 | 3728 | 0 | -252.07(-6.33%) |
Mar 11, 2020 | 4070 | 4073 | 3973 | 3980 | 0 | -90.62(-2.23%) |
Mar 10, 2020 | 4036 | 4168 | 4036 | 4070 | 0 | +34.75(+0.86%) |
Mar 09, 2020 | 4229 | 4229 | 4036 | 4036 | 0 | -193.92(-4.58%) |
Mar 07, 2020 | 4324 | 4324 | 4229 | 4229 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 4324 | 4324 | 4229 | 4229 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 4324 | 4324 | 4229 | 4229 | 0 | -136.90(-3.14%) |
Mar 04, 2020 | 4289 | 4368 | 4289 | 4366 | 0 | +76.96(+1.79%) |
Mar 03, 2020 | 4284 | 4369 | 4282 | 4289 | 0 | +5.77(+0.13%) |
Mar 02, 2020 | 4123 | 4287 | 4121 | 4284 | 0 | +161.00(+3.91%) |