Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 9185 | 9371 | 9155 | 9312 | 0 | +137.53(+1.50%) |
Mar 30, 2020 | 9048 | 9174 | 8866 | 9174 | 0 | +178.02(+1.98%) |
Mar 27, 2020 | 9175 | 9193 | 8868 | 8996 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 9175 | 9193 | 8868 | 8996 | 0 | +7.21(+0.08%) |
Mar 25, 2020 | 8772 | 9137 | 8664 | 8989 | 0 | +255.84(+2.93%) |
Mar 24, 2020 | 8188 | 8733 | 8187 | 8733 | 0 | +572.53(+7.02%) |
Mar 23, 2020 | 8624 | 8642 | 8161 | 8161 | 0 | -463.07(-5.37%) |
Mar 20, 2020 | 8782 | 9175 | 8624 | 8624 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 8782 | 9175 | 8624 | 8624 | 0 | +285.12(+3.42%) |
Mar 18, 2020 | 8493 | 8493 | 8095 | 8339 | 0 | -154.30(-1.82%) |
Mar 17, 2020 | 8227 | 8627 | 7954 | 8493 | 0 | +265.96(+3.23%) |
Mar 16, 2020 | 8360 | 8391 | 7650 | 8227 | 0 | -140.48(-1.68%) |
Mar 13, 2020 | 8283 | 9043 | 8266 | 8368 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 8283 | 9043 | 8266 | 8368 | 0 | -784.94(-8.58%) |
Mar 11, 2020 | 9256 | 9374 | 9130 | 9152 | 0 | -43.43(-0.47%) |
Mar 10, 2020 | 9248 | 9576 | 9151 | 9196 | 0 | -0.67(-0.01%) |
Mar 09, 2020 | 9737 | 9737 | 9059 | 9197 | 0 | -540.22(-5.55%) |
Mar 06, 2020 | 10140 | 10142 | 9653 | 9737 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 10140 | 10142 | 9653 | 9737 | 0 | -514.58(-5.02%) |
Mar 04, 2020 | 10129 | 10296 | 10072 | 10251 | 0 | +164.00(+1.63%) |
Mar 03, 2020 | 10000 | 10286 | 9991 | 10087 | 0 | +136.57(+1.37%) |
Mar 02, 2020 | 9844 | 10137 | 9790 | 9951 | 0 | +119.80(+1.22%) |
Feb 28, 2020 | 10206 | 10206 | 9725 | 9831 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 10206 | 10206 | 9725 | 9831 | 0 | -681.17(-6.48%) |
Feb 26, 2020 | 10405 | 10547 | 10216 | 10512 | 0 | +33.70(+0.32%) |
Feb 25, 2020 | 10750 | 10779 | 10467 | 10478 | 0 | -234.30(-2.19%) |
Feb 24, 2020 | 11086 | 11087 | 10650 | 10713 | 0 | -398.00(-3.58%) |
Feb 21, 2020 | 11108 | 11172 | 11058 | 11111 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 11108 | 11172 | 11058 | 11111 | 0 | -152.20(-1.35%) |
Feb 19, 2020 | 11190 | 11264 | 11174 | 11263 | 0 | +116.70(+1.05%) |
Feb 18, 2020 | 11095 | 11179 | 11094 | 11146 | 0 | -22.20(-0.20%) |
Feb 17, 2020 | 11156 | 11181 | 11136 | 11168 | 0 | +39.70(+0.36%) |
Feb 14, 2020 | 11106 | 11153 | 11079 | 11129 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 11106 | 11153 | 11079 | 11129 | 0 | +39.60(+0.36%) |
Feb 12, 2020 | 11094 | 11120 | 11075 | 11089 | 0 | -12.00(-0.11%) |
Feb 11, 2020 | 11080 | 11114 | 11072 | 11101 | 0 | +61.40(+0.56%) |
Feb 10, 2020 | 10968 | 11040 | 10964 | 11040 | 0 | +38.30(+0.35%) |
Feb 07, 2020 | 10996 | 11016 | 10958 | 11002 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 10996 | 11016 | 10958 | 11002 | 0 | +7.30(+0.07%) |
Feb 05, 2020 | 10790 | 11007 | 10782 | 10994 | 0 | +193.60(+1.79%) |
Feb 04, 2020 | 10707 | 10801 | 10693 | 10801 | 0 | +135.60(+1.27%) |
Feb 03, 2020 | 10650 | 10695 | 10598 | 10665 | 0 | +37.10(+0.35%) |
Jan 31, 2020 | 10814 | 10816 | 10617 | 10628 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 10814 | 10816 | 10617 | 10628 | 0 | -232.00(-2.14%) |
Jan 29, 2020 | 10796 | 10880 | 10773 | 10860 | 0 | +77.90(+0.72%) |
Jan 28, 2020 | 10730 | 10789 | 10662 | 10782 | 0 | +106.00(+0.99%) |
Jan 27, 2020 | 10763 | 10781 | 10640 | 10676 | 0 | -173.80(-1.60%) |
Jan 24, 2020 | 10866 | 10913 | 10846 | 10850 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 10866 | 10913 | 10846 | 10850 | 0 | -45.30(-0.42%) |
Jan 22, 2020 | 10907 | 10961 | 10893 | 10895 | 0 | +10.60(+0.10%) |
Jan 21, 2020 | 10826 | 10884 | 10768 | 10884 | 0 | +38.20(+0.35%) |
Jan 20, 2020 | 10844 | 10867 | 10835 | 10846 | 0 | +4.50(+0.04%) |
Jan 17, 2020 | 10724 | 10849 | 10716 | 10842 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 10724 | 10849 | 10716 | 10842 | 0 | +171.10(+1.60%) |
Jan 15, 2020 | 10656 | 10691 | 10620 | 10671 | 0 | +14.90(+0.14%) |
Jan 14, 2020 | 10617 | 10656 | 10536 | 10656 | 0 | +33.40(+0.31%) |
Jan 13, 2020 | 10645 | 10680 | 10592 | 10622 | 0 | -17.10(-0.16%) |
Jan 10, 2020 | 10678 | 10689 | 10639 | 10640 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 10678 | 10689 | 10639 | 10640 | 0 | -12.70(-0.12%) |
Jan 08, 2020 | 10628 | 10681 | 10617 | 10652 | 0 | -34.60(-0.32%) |
Jan 07, 2020 | 10714 | 10747 | 10655 | 10687 | 0 | +21.40(+0.20%) |
Jan 06, 2020 | 10653 | 10676 | 10548 | 10665 | 0 | -34.40(-0.32%) |
Jan 03, 2020 | 10585 | 10701 | 10581 | 10700 | 0 | +0.00(+0.00%) |