Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8010 | 8062 | 7824 | 7853 | 0 | -216.59(-2.68%) |
Apr 29, 2020 | 7947 | 8130 | 7868 | 8070 | 0 | +294.43(+3.79%) |
Apr 28, 2020 | 8050 | 8108 | 7759 | 7775 | 0 | -117.01(-1.48%) |
Apr 27, 2020 | 7831 | 8045 | 7789 | 7892 | 0 | +182.96(+2.37%) |
Apr 24, 2020 | 7544 | 7727 | 7459 | 7709 | 0 | +162.28(+2.15%) |
Apr 23, 2020 | 7601 | 7771 | 7482 | 7547 | 0 | -68.95(-0.91%) |
Apr 22, 2020 | 7409 | 7664 | 7343 | 7616 | 0 | +416.56(+5.79%) |
Apr 21, 2020 | 7488 | 7554 | 7139 | 7199 | 0 | -412.84(-5.42%) |
Apr 20, 2020 | 7615 | 7787 | 7554 | 7612 | 0 | -137.02(-1.77%) |
Apr 17, 2020 | 7870 | 7913 | 7600 | 7749 | 0 | -95.45(-1.22%) |
Apr 16, 2020 | 7582 | 7875 | 7533 | 7845 | 0 | +400.64(+5.38%) |
Apr 15, 2020 | 7390 | 7535 | 7308 | 7444 | 0 | -126.13(-1.67%) |
Apr 14, 2020 | 7365 | 7623 | 7326 | 7570 | 0 | +346.73(+4.80%) |
Apr 13, 2020 | 7020 | 7242 | 6919 | 7223 | 0 | +147.10(+2.08%) |
Apr 09, 2020 | 7291 | 7371 | 6998 | 7076 | 0 | -104.43(-1.45%) |
Apr 08, 2020 | 7067 | 7222 | 6979 | 7181 | 0 | +232.62(+3.35%) |
Apr 07, 2020 | 7362 | 7408 | 6897 | 6948 | 0 | -196.11(-2.75%) |
Apr 06, 2020 | 6777 | 7184 | 6725 | 7144 | 0 | +658.63(+10.16%) |
Apr 03, 2020 | 6687 | 6769 | 6358 | 6486 | 0 | -243.64(-3.62%) |
Apr 02, 2020 | 6450 | 6754 | 6396 | 6729 | 0 | +283.39(+4.40%) |
Apr 01, 2020 | 6707 | 6885 | 6377 | 6446 | 0 | -484.09(-6.99%) |
Mar 31, 2020 | 7003 | 7216 | 6792 | 6930 | 0 | -50.32(-0.72%) |
Mar 30, 2020 | 6754 | 7015 | 6681 | 6980 | 0 | +306.37(+4.59%) |
Mar 27, 2020 | 6684 | 6956 | 6584 | 6674 | 0 | -230.16(-3.33%) |
Mar 26, 2020 | 6750 | 7017 | 6630 | 6904 | 0 | +331.56(+5.04%) |
Mar 25, 2020 | 6754 | 6982 | 6500 | 6572 | 0 | -99.84(-1.50%) |
Mar 24, 2020 | 6207 | 6752 | 6150 | 6672 | 0 | +880.58(+15.20%) |
Mar 23, 2020 | 5664 | 5936 | 5454 | 5792 | 0 | +179.40(+3.20%) |
Mar 20, 2020 | 5976 | 6255 | 5579 | 5612 | 0 | -204.67(-3.52%) |
Mar 19, 2020 | 5492 | 5974 | 5289 | 5817 | 0 | +272.64(+4.92%) |
Mar 18, 2020 | 5485 | 5814 | 5041 | 5544 | 0 | -413.11(-6.93%) |
Mar 17, 2020 | 5517 | 6053 | 5240 | 5957 | 0 | +340.75(+6.07%) |
Mar 16, 2020 | 5754 | 6147 | 5306 | 5617 | 0 | -885.49(-13.62%) |
Mar 13, 2020 | 6209 | 6526 | 5885 | 6502 | 0 | +663.02(+11.35%) |
Mar 12, 2020 | 6090 | 6370 | 5783 | 5839 | 0 | -761.78(-11.54%) |
Mar 11, 2020 | 6853 | 6907 | 6506 | 6601 | 0 | -420.62(-5.99%) |
Mar 10, 2020 | 6897 | 7030 | 6614 | 7022 | 0 | +411.69(+6.23%) |
Mar 09, 2020 | 6537 | 7004 | 6465 | 6610 | 0 | -592.05(-8.22%) |
Mar 06, 2020 | 7185 | 7286 | 6997 | 7202 | 0 | -191.59(-2.59%) |
Mar 05, 2020 | 7456 | 7640 | 7331 | 7394 | 0 | -271.01(-3.54%) |
Mar 04, 2020 | 7352 | 7679 | 7247 | 7665 | 0 | +431.17(+5.96%) |
Mar 03, 2020 | 7550 | 7655 | 7148 | 7233 | 0 | -286.53(-3.81%) |
Mar 02, 2020 | 7478 | 7550 | 7126 | 7520 | 0 | +183.03(+2.49%) |
Feb 28, 2020 | 6683 | 7408 | 6656 | 7337 | 0 | +381.32(+5.48%) |
Feb 27, 2020 | 7036 | 7315 | 6872 | 6956 | 0 | -388.93(-5.30%) |
Feb 26, 2020 | 7298 | 7583 | 7223 | 7344 | 0 | +64.60(+0.89%) |
Feb 25, 2020 | 7629 | 7683 | 7180 | 7280 | 0 | -270.55(-3.58%) |
Feb 24, 2020 | 7478 | 7761 | 7413 | 7550 | 0 | -482.28(-6.00%) |
Feb 21, 2020 | 8282 | 8311 | 7954 | 8033 | 0 | -344.75(-4.12%) |
Feb 20, 2020 | 8506 | 8595 | 8119 | 8377 | 0 | -171.85(-2.01%) |
Feb 19, 2020 | 8268 | 8578 | 8261 | 8549 | 0 | +396.93(+4.87%) |
Feb 18, 2020 | 7958 | 8202 | 7906 | 8152 | 0 | +86.85(+1.08%) |
Feb 14, 2020 | 8043 | 8198 | 7974 | 8066 | 0 | +86.76(+1.09%) |
Feb 13, 2020 | 7692 | 7793 | 7638 | 7979 | 0 | +219.62(+2.83%) |
Feb 12, 2020 | 7692 | 7788 | 7647 | 7759 | 0 | +128.43(+1.68%) |
Feb 11, 2020 | 7584 | 7745 | 7525 | 7631 | 0 | +154.38(+2.06%) |
Feb 10, 2020 | 7222 | 7481 | 7207 | 7476 | 0 | +248.64(+3.44%) |
Feb 07, 2020 | 7276 | 7306 | 7195 | 7228 | 0 | -100.93(-1.38%) |
Feb 06, 2020 | 7322 | 7376 | 7204 | 7329 | 0 | +40.68(+0.56%) |
Feb 05, 2020 | 7297 | 7354 | 7166 | 7288 | 0 | +159.62(+2.24%) |
Feb 04, 2020 | 7095 | 7169 | 7033 | 7128 | 0 | +202.32(+2.92%) |