Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2166 | 2266 | 2010 | 2183 | 8,738 | -100.76(-4.41%) |
Mar 30, 2020 | 2585 | 2706 | 2271 | 2283 | 16,606 | +42.38(+1.89%) |
Mar 27, 2020 | 2024 | 2283 | 2010 | 2241 | 12,600 | +361.11(+19.21%) |
Mar 26, 2020 | 1933 | 1999 | 1538 | 1880 | 13,056 | +1.10(+0.06%) |
Mar 25, 2020 | 2099 | 2287 | 1601 | 1879 | 9,850 | -152.98(-7.53%) |
Mar 24, 2020 | 2801 | 2893 | 2032 | 2032 | 5,251 | -1080.01(-34.71%) |
Mar 23, 2020 | 2690 | 3170 | 2615 | 3112 | 11,684 | +531.08(+20.58%) |
Mar 20, 2020 | 2589 | 2815 | 2276 | 2581 | 23,894 | -165.45(-6.02%) |
Mar 19, 2020 | 3583 | 3609 | 2497 | 2746 | 6,791 | -706.34(-20.46%) |
Mar 18, 2020 | 3256 | 3547 | 2694 | 3453 | 20,629 | +995.93(+40.54%) |
Mar 17, 2020 | 2189 | 2668 | 2155 | 2457 | 13,018 | +102.56(+4.36%) |
Mar 16, 2020 | 4105 | 4505 | 1962 | 2354 | 31,079 | -992.41(-29.66%) |
Mar 13, 2020 | 4012 | 5548 | 2943 | 3346 | 16,121 | -1950.18(-36.82%) |
Mar 12, 2020 | 5271 | 5617 | 4418 | 5297 | 33,142 | +1061.14(+25.05%) |
Mar 11, 2020 | 3741 | 4433 | 3394 | 4236 | 27,512 | +950.02(+28.92%) |
Mar 10, 2020 | 2559 | 4549 | 2559 | 3286 | 65,384 | -1024.02(-23.76%) |
Mar 09, 2020 | 4512 | 5222 | 3156 | 4310 | 81,816 | +2141.03(+98.73%) |
Mar 06, 2020 | 1952 | 2237 | 1851 | 2168 | 79,929 | +490.19(+29.21%) |
Mar 05, 2020 | 1616 | 1728 | 1565 | 1678 | 38,187 | +177.03(+11.79%) |
Mar 04, 2020 | 1397 | 1603 | 1387 | 1501 | 27,101 | -9.49(-0.63%) |
Mar 03, 2020 | 1354 | 1572 | 1300 | 1511 | 45,783 | +141.87(+10.36%) |
Mar 02, 2020 | 1256 | 1516 | 1256 | 1369 | 48,252 | +6.59(+0.48%) |
Feb 28, 2020 | 1733 | 1789 | 1356 | 1362 | 75,609 | -168.94(-11.03%) |
Feb 27, 2020 | 1524 | 1634 | 1344 | 1531 | 121,870 | +251.25(+19.63%) |
Feb 26, 2020 | 1116 | 1294 | 1078 | 1280 | 67,545 | +165.81(+14.88%) |
Feb 25, 2020 | 949.63 | 1159 | 943.51 | 1114 | 57,864 | +151.68(+15.76%) |
Feb 24, 2020 | 914.95 | 973.41 | 914.95 | 962.50 | 47,954 | +151.76(+18.72%) |
Feb 21, 2020 | 787.28 | 835.70 | 787.28 | 810.74 | 41,328 | +47.47(+6.22%) |
Feb 20, 2020 | 755.26 | 768.60 | 729.76 | 763.27 | 32,119 | -8.63(-1.12%) |
Feb 19, 2020 | 817.02 | 826.28 | 758.87 | 771.90 | 50,963 | -71.33(-8.46%) |
Feb 18, 2020 | 851.94 | 874.54 | 830.28 | 843.23 | 51,835 | +19.30(+2.34%) |
Feb 14, 2020 | 779.43 | 838.47 | 774.85 | 823.92 | 29,489 | +26.60(+3.34%) |
Feb 13, 2020 | 799.60 | 808.39 | 755.81 | 797.32 | 46,698 | +12.00(+1.53%) |
Feb 12, 2020 | 753.30 | 817.10 | 726.78 | 785.32 | 70,848 | -30.60(-3.75%) |
Feb 11, 2020 | 781.08 | 820.00 | 771.35 | 815.92 | 52,871 | -15.14(-1.82%) |
Feb 10, 2020 | 798.58 | 836.79 | 789.01 | 831.07 | 62,246 | +61.28(+7.96%) |
Feb 07, 2020 | 755.97 | 785.08 | 754.95 | 769.78 | 71,251 | +38.21(+5.22%) |
Feb 06, 2020 | 694.45 | 738.24 | 687.00 | 731.57 | 67,715 | +39.78(+5.75%) |
Feb 05, 2020 | 779.51 | 779.75 | 675.93 | 691.78 | 99,168 | -136.54(-16.48%) |
Feb 04, 2020 | 784.69 | 834.36 | 765.54 | 828.32 | 94,320 | -12.32(-1.47%) |
Feb 03, 2020 | 803.76 | 845.42 | 777.71 | 840.64 | 58,525 | +44.26(+5.56%) |
Jan 31, 2020 | 777.16 | 820.63 | 769.00 | 796.38 | 77,189 | +51.16(+6.87%) |
Jan 30, 2020 | 791.99 | 798.42 | 742.71 | 745.22 | 57,406 | -6.36(-0.85%) |
Jan 29, 2020 | 690.53 | 751.58 | 673.34 | 751.58 | 49,078 | +44.41(+6.28%) |
Jan 28, 2020 | 717.60 | 740.90 | 688.80 | 707.16 | 53,704 | -32.49(-4.39%) |
Jan 27, 2020 | 723.64 | 746.08 | 710.46 | 739.65 | 53,654 | +70.62(+10.56%) |
Jan 24, 2020 | 642.43 | 699.01 | 642.27 | 669.03 | 86,594 | +38.45(+6.10%) |
Jan 23, 2020 | 629.56 | 659.30 | 614.73 | 630.58 | 80,247 | +27.07(+4.49%) |
Jan 22, 2020 | 573.06 | 608.13 | 571.41 | 603.50 | 63,772 | +37.90(+6.70%) |
Jan 21, 2020 | 527.00 | 567.25 | 527.00 | 565.61 | 62,046 | +50.85(+9.88%) |
Jan 17, 2020 | 479.37 | 516.25 | 479.37 | 514.76 | 58,927 | +26.29(+5.38%) |
Jan 16, 2020 | 475.52 | 490.04 | 457.87 | 488.47 | 62,127 | +6.59(+1.37%) |
Jan 15, 2020 | 476.78 | 492.59 | 475.37 | 481.88 | 47,424 | +14.59(+3.12%) |
Jan 14, 2020 | 477.72 | 492.71 | 457.40 | 467.28 | 55,253 | -14.67(-3.04%) |
Jan 13, 2020 | 466.42 | 493.26 | 466.42 | 481.96 | 64,406 | +20.48(+4.44%) |
Jan 10, 2020 | 457.40 | 466.18 | 451.44 | 461.48 | 58,813 | +13.57(+3.03%) |
Jan 09, 2020 | 443.82 | 482.51 | 443.51 | 447.90 | 86,591 | +4.87(+1.10%) |
Jan 08, 2020 | 402.94 | 451.20 | 399.09 | 443.04 | 115,056 | +45.67(+11.49%) |
Jan 07, 2020 | 413.69 | 420.83 | 397.05 | 397.37 | 62,199 | -11.93(-2.91%) |
Jan 06, 2020 | 404.74 | 423.81 | 403.57 | 409.29 | 71,958 | -11.85(-2.81%) |
Jan 03, 2020 | 403.88 | 433.62 | 395.09 | 421.14 | 64,942 | -21.66(-4.89%) |