Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1862 | 1869 | 1811 | 1815 | 82,147 | -44.72(-2.41%) |
Apr 29, 2020 | 1773 | 1866 | 1771 | 1859 | 58,163 | +99.49(+5.65%) |
Apr 28, 2020 | 1782 | 1806 | 1732 | 1760 | 44,561 | -2.88(-0.16%) |
Apr 27, 2020 | 1749 | 1807 | 1749 | 1763 | 53,681 | +41.89(+2.43%) |
Apr 24, 2020 | 1644 | 1745 | 1621 | 1721 | 92,979 | +64.72(+3.91%) |
Apr 23, 2020 | 1637 | 1670 | 1610 | 1656 | 63,615 | +27.30(+1.68%) |
Apr 22, 2020 | 1594 | 1646 | 1594 | 1629 | 62,368 | +77.60(+5.00%) |
Apr 21, 2020 | 1679 | 1679 | 1547 | 1551 | 107,349 | -140.45(-8.30%) |
Apr 20, 2020 | 1613 | 1699 | 1613 | 1692 | 113,049 | +8.01(+0.48%) |
Apr 17, 2020 | 1596 | 1688 | 1596 | 1684 | 71,579 | +40.88(+2.49%) |
Apr 16, 2020 | 1637 | 1676 | 1619 | 1643 | 42,708 | +29.94(+1.86%) |
Apr 15, 2020 | 1624 | 1651 | 1613 | 1613 | 25,005 | -27.36(-1.67%) |
Apr 14, 2020 | 1600 | 1641 | 1583 | 1640 | 24,663 | +71.18(+4.54%) |
Apr 13, 2020 | 1617 | 1628 | 1539 | 1569 | 20,417 | -47.71(-2.95%) |
Apr 09, 2020 | 1636 | 1682 | 1599 | 1617 | 62,618 | +18.72(+1.17%) |
Apr 08, 2020 | 1612 | 1636 | 1595 | 1598 | 26,790 | -3.60(-0.22%) |
Apr 07, 2020 | 1589 | 1636 | 1575 | 1602 | 68,215 | +39.98(+2.56%) |
Apr 06, 2020 | 1509 | 1574 | 1482 | 1562 | 40,537 | +104.13(+7.14%) |
Apr 03, 2020 | 1513 | 1513 | 1430 | 1457 | 34,261 | -65.13(-4.28%) |
Apr 02, 2020 | 1434 | 1532 | 1413 | 1523 | 39,974 | +60.83(+4.16%) |
Apr 01, 2020 | 1498 | 1545 | 1418 | 1462 | 29,707 | -97.79(-6.27%) |
Mar 31, 2020 | 1562 | 1605 | 1538 | 1560 | 57,322 | -9.01(-0.57%) |
Mar 30, 2020 | 1406 | 1577 | 1406 | 1569 | 32,048 | +176.57(+12.69%) |
Mar 27, 2020 | 1379 | 1408 | 1357 | 1392 | 36,053 | -25.08(-1.77%) |
Mar 26, 2020 | 1368 | 1429 | 1368 | 1417 | 23,729 | +100.23(+7.61%) |
Mar 25, 2020 | 1327 | 1369 | 1267 | 1317 | 45,798 | +8.92(+0.68%) |
Mar 24, 2020 | 1244 | 1326 | 1242 | 1308 | 43,357 | +104.51(+8.68%) |
Mar 23, 2020 | 1210 | 1239 | 1145 | 1203 | 72,444 | -2.27(-0.19%) |
Mar 20, 2020 | 1178 | 1235 | 1178 | 1206 | 87,392 | +23.23(+1.96%) |
Mar 19, 2020 | 1101 | 1235 | 1079 | 1182 | 54,953 | +80.15(+7.27%) |
Mar 18, 2020 | 1092 | 1161 | 978.37 | 1102 | 61,153 | -63.77(-5.47%) |
Mar 17, 2020 | 1151 | 1184 | 1087 | 1166 | 62,232 | +41.45(+3.69%) |
Mar 16, 2020 | 1148 | 1211 | 1113 | 1125 | 50,454 | -182.48(-13.96%) |
Mar 13, 2020 | 1284 | 1314 | 1160 | 1307 | 65,886 | +73.89(+5.99%) |
Mar 12, 2020 | 1337 | 1385 | 1233 | 1233 | 57,433 | -181.78(-12.85%) |
Mar 11, 2020 | 1466 | 1489 | 1398 | 1415 | 29,544 | -89.71(-5.96%) |
Mar 10, 2020 | 1420 | 1505 | 1375 | 1505 | 55,689 | +104.79(+7.49%) |
Mar 09, 2020 | 1412 | 1476 | 1400 | 1400 | 30,953 | -116.88(-7.71%) |
Mar 06, 2020 | 1525 | 1552 | 1484 | 1517 | 39,742 | -37.76(-2.43%) |
Mar 05, 2020 | 1567 | 1630 | 1551 | 1554 | 37,197 | -25.30(-1.60%) |
Mar 04, 2020 | 1552 | 1613 | 1546 | 1580 | 39,272 | +50.93(+3.33%) |
Mar 03, 2020 | 1502 | 1560 | 1494 | 1529 | 42,093 | -12.87(-0.83%) |
Mar 02, 2020 | 1498 | 1552 | 1474 | 1542 | 46,334 | +49.58(+3.32%) |
Feb 28, 2020 | 1329 | 1517 | 1257 | 1492 | 76,639 | +4.60(+0.31%) |
Feb 27, 2020 | 1491 | 1494 | 1429 | 1488 | 99,438 | -30.20(-1.99%) |
Feb 26, 2020 | 1583 | 1593 | 1508 | 1518 | 85,769 | -61.65(-3.90%) |
Feb 25, 2020 | 1671 | 1671 | 1572 | 1579 | 64,320 | -85.25(-5.12%) |
Feb 24, 2020 | 1642 | 1671 | 1625 | 1665 | 28,951 | -2.26(-0.14%) |
Feb 21, 2020 | 1678 | 1686 | 1660 | 1667 | 38,056 | -12.10(-0.72%) |
Feb 20, 2020 | 1712 | 1730 | 1672 | 1679 | 32,539 | -35.33(-2.06%) |
Feb 19, 2020 | 1710 | 1732 | 1701 | 1714 | 22,011 | +8.21(+0.48%) |
Feb 18, 2020 | 1683 | 1716 | 1659 | 1706 | 28,213 | +23.33(+1.39%) |
Feb 14, 2020 | 1706 | 1717 | 1683 | 1683 | 20,662 | -22.53(-1.32%) |
Feb 13, 2020 | 1689 | 1734 | 1689 | 1705 | 32,754 | +16.36(+0.97%) |
Feb 12, 2020 | 1667 | 1694 | 1660 | 1689 | 19,983 | +26.77(+1.61%) |
Feb 11, 2020 | 1676 | 1685 | 1658 | 1662 | 17,055 | -7.90(-0.47%) |
Feb 10, 2020 | 1612 | 1670 | 1609 | 1670 | 20,260 | +59.12(+3.67%) |
Feb 07, 2020 | 1614 | 1634 | 1604 | 1611 | 30,926 | -10.51(-0.65%) |
Feb 06, 2020 | 1645 | 1646 | 1620 | 1622 | 13,573 | -1.61(-0.10%) |
Feb 05, 2020 | 1644 | 1644 | 1616 | 1623 | 30,098 | -9.41(-0.58%) |
Feb 04, 2020 | 1658 | 1676 | 1633 | 1633 | 20,863 | -14.62(-0.89%) |