Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1326 | 1381 | 1290 | 1350 | 6,794 | +24.00(+1.81%) |
Apr 29, 2020 | 1362 | 1377 | 1307 | 1326 | 13,346 | -102.00(-7.14%) |
Apr 28, 2020 | 1407 | 1494 | 1326 | 1428 | 16,963 | -161.40(-10.15%) |
Apr 27, 2020 | 1649 | 1710 | 1511 | 1589 | 4,956 | +5.40(+0.34%) |
Apr 24, 2020 | 1740 | 1751 | 1560 | 1584 | 7,334 | +10.20(+0.65%) |
Apr 23, 2020 | 1464 | 1668 | 1350 | 1574 | 10,320 | +23.40(+1.51%) |
Apr 22, 2020 | 1758 | 1759 | 1506 | 1550 | 7,163 | -202.20(-11.54%) |
Apr 21, 2020 | 1830 | 2034 | 1680 | 1753 | 20,869 | +79.80(+4.77%) |
Apr 20, 2020 | 1584 | 1800 | 1380 | 1673 | 24,309 | +291.60(+21.11%) |
Apr 17, 2020 | 1332 | 1560 | 1307 | 1381 | 7,500 | +70.20(+5.35%) |
Apr 16, 2020 | 1272 | 1311 | 1200 | 1311 | 4,865 | -43.80(-3.23%) |
Apr 15, 2020 | 1200 | 1380 | 1140 | 1355 | 17,144 | -325.20(-19.36%) |
Apr 14, 2020 | 1643 | 1740 | 1380 | 1680 | 5,233 | +43.20(+2.64%) |
Apr 13, 2020 | 1770 | 1800 | 1578 | 1637 | 3,923 | -94.20(-5.44%) |
Apr 09, 2020 | 1800 | 1980 | 1650 | 1731 | 6,035 | -99.00(-5.41%) |
Apr 08, 2020 | 1740 | 1920 | 1633 | 1830 | 7,976 | -166.20(-8.33%) |
Apr 07, 2020 | 2341 | 2400 | 1710 | 1996 | 26,481 | +556.20(+38.63%) |
Apr 06, 2020 | 1190 | 1554 | 1092 | 1440 | 18,166 | +315.60(+28.07%) |
Apr 03, 2020 | 1350 | 1350 | 960.00 | 1124 | 6,181 | -165.60(-12.84%) |
Apr 02, 2020 | 1481 | 1590 | 1224 | 1290 | 7,423 | -63.60(-4.70%) |
Apr 01, 2020 | 1433 | 1769 | 1206 | 1354 | 12,286 | -120.60(-8.18%) |
Mar 31, 2020 | 1420 | 2160 | 1320 | 1474 | 32,704 | -1765.20(-54.49%) |
Mar 30, 2020 | 2289 | 3720 | 2160 | 3239 | 54,261 | +1832.40(+130.23%) |
Mar 27, 2020 | 510.00 | 1914 | 480.00 | 1407 | 60,661 | +927.00(+193.12%) |
Mar 26, 2020 | 564.00 | 576.00 | 468.00 | 480.00 | 5,802 | -58.80(-10.91%) |
Mar 25, 2020 | 555.00 | 678.00 | 528.60 | 538.80 | 4,734 | -1.20(-0.22%) |
Mar 24, 2020 | 600.00 | 600.00 | 480.00 | 540.00 | 1,578 | -36.60(-6.35%) |
Mar 23, 2020 | 617.40 | 618.00 | 534.00 | 576.60 | 1,269 | -24.60(-4.09%) |
Mar 20, 2020 | 681.60 | 689.40 | 540.00 | 601.20 | 2,125 | +61.20(+11.33%) |
Mar 19, 2020 | 533.40 | 600.00 | 489.00 | 540.00 | 904 | +0.00(+0.00%) |
Mar 18, 2020 | 504.00 | 611.40 | 504.00 | 540.00 | 840 | -60.00(-10.00%) |
Mar 17, 2020 | 780.00 | 840.00 | 600.00 | 600.00 | 1,708 | -60.00(-9.09%) |
Mar 16, 2020 | 780.00 | 780.00 | 540.00 | 660.00 | 733 | -76.20(-10.35%) |
Mar 13, 2020 | 960.00 | 1110 | 711.00 | 736.20 | 1,267 | -91.80(-11.09%) |
Mar 12, 2020 | 960.00 | 966.00 | 636.00 | 828.00 | 558 | -372.00(-31.00%) |
Mar 11, 2020 | 1260 | 1380 | 1140 | 1200 | 430 | -30.00(-2.44%) |
Mar 10, 2020 | 1290 | 1290 | 1089 | 1230 | 454 | +132.00(+12.02%) |
Mar 09, 2020 | 1142 | 1142 | 1021 | 1098 | 479 | -203.40(-15.63%) |
Mar 06, 2020 | 1266 | 1424 | 1212 | 1301 | 539 | -138.60(-9.62%) |
Mar 05, 2020 | 1428 | 1500 | 1261 | 1440 | 919 | -120.00(-7.69%) |
Mar 04, 2020 | 1800 | 2220 | 1500 | 1560 | 4,946 | -60.00(-3.70%) |
Mar 03, 2020 | 1827 | 2100 | 1591 | 1620 | 1,068 | -15.00(-0.92%) |
Mar 02, 2020 | 2158 | 2170 | 1605 | 1635 | 252 | -319.80(-16.36%) |
Feb 28, 2020 | 1854 | 1980 | 1711 | 1955 | 204 | +19.20(+0.99%) |
Feb 27, 2020 | 2040 | 2056 | 1822 | 1936 | 242 | -224.40(-10.39%) |
Feb 26, 2020 | 2460 | 2520 | 2040 | 2160 | 288 | -240.00(-10.00%) |
Feb 25, 2020 | 2880 | 2880 | 2400 | 2400 | 170 | -300.00(-11.11%) |
Feb 24, 2020 | 2820 | 2880 | 2580 | 2700 | 91 | -294.60(-9.84%) |
Feb 21, 2020 | 3600 | 3840 | 2880 | 2995 | 346 | -425.40(-12.44%) |
Feb 20, 2020 | 3540 | 3540 | 3240 | 3420 | 72 | -135.60(-3.81%) |
Feb 19, 2020 | 3757 | 3840 | 3509 | 3556 | 104 | -224.40(-5.94%) |
Feb 18, 2020 | 3960 | 3960 | 3720 | 3780 | 56 | -66.00(-1.72%) |
Feb 14, 2020 | 3840 | 3899 | 3780 | 3846 | 58 | +6.00(+0.16%) |
Feb 13, 2020 | 4080 | 4080 | 3780 | 3840 | 63 | -58.80(-1.51%) |
Feb 12, 2020 | 3900 | 4590 | 3666 | 3899 | 144 | -121.20(-3.01%) |
Feb 11, 2020 | 4050 | 4138 | 3961 | 4020 | 13 | -6.60(-0.16%) |
Feb 10, 2020 | 4080 | 4080 | 3990 | 4027 | 30 | -106.80(-2.58%) |
Feb 07, 2020 | 4080 | 4199 | 4038 | 4133 | 25 | -66.60(-1.59%) |
Feb 06, 2020 | 4140 | 4500 | 4080 | 4200 | 60 | +7.20(+0.17%) |
Feb 05, 2020 | 4207 | 4207 | 4051 | 4193 | 18 | +52.80(+1.28%) |
Feb 04, 2020 | 4020 | 4200 | 4020 | 4140 | 20 | -117.00(-2.75%) |