Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11001 | 11186 | 10927 | 11124 | 0 | +190.70(+1.74%) |
Jun 29, 2020 | 10884 | 10946 | 10564 | 10933 | 0 | +93.30(+0.86%) |
Jun 26, 2020 | 11401 | 11443 | 10812 | 10840 | 0 | -550.10(-4.83%) |
Jun 25, 2020 | 11218 | 11418 | 11098 | 11390 | 0 | +197.00(+1.76%) |
Jun 24, 2020 | 11453 | 11547 | 11098 | 11193 | 0 | -204.20(-1.79%) |
Jun 23, 2020 | 11404 | 11588 | 11354 | 11397 | 0 | -44.20(-0.39%) |
Jun 22, 2020 | 11122 | 11455 | 11102 | 11441 | 0 | +350.30(+3.16%) |
Jun 19, 2020 | 10978 | 11098 | 10891 | 11091 | 0 | +93.30(+0.85%) |
Jun 18, 2020 | 10973 | 11071 | 10824 | 10998 | 0 | +49.60(+0.45%) |
Jun 17, 2020 | 10801 | 11016 | 10737 | 10948 | 0 | +287.10(+2.69%) |
Jun 16, 2020 | 10409 | 10706 | 10393 | 10661 | 0 | +259.80(+2.50%) |
Jun 15, 2020 | 10301 | 10426 | 10154 | 10401 | 0 | +182.10(+1.78%) |
Jun 12, 2020 | 10487 | 10610 | 10082 | 10219 | 0 | -183.40(-1.76%) |
Jun 11, 2020 | 10467 | 10891 | 10367 | 10403 | 0 | -217.40(-2.05%) |
Jun 10, 2020 | 10657 | 10748 | 10524 | 10620 | 0 | +11.10(+0.10%) |
Jun 09, 2020 | 10306 | 10626 | 10273 | 10609 | 0 | +355.30(+3.47%) |
Jun 08, 2020 | 10168 | 10286 | 9936 | 10254 | 0 | -1.60(-0.02%) |
Jun 05, 2020 | 9956 | 10272 | 9880 | 10255 | 0 | +127.10(+1.25%) |
Jun 04, 2020 | 10326 | 10480 | 10022 | 10128 | 0 | -185.70(-1.80%) |
Jun 03, 2020 | 10434 | 10440 | 10217 | 10314 | 0 | -128.60(-1.23%) |
Jun 02, 2020 | 10407 | 10450 | 10251 | 10442 | 0 | +33.80(+0.32%) |
Jun 01, 2020 | 10236 | 10428 | 10166 | 10409 | 0 | +151.20(+1.47%) |
May 29, 2020 | 10202 | 10272 | 10065 | 10257 | 0 | +153.40(+1.52%) |
May 28, 2020 | 10198 | 10324 | 10057 | 10104 | 0 | -158.20(-1.54%) |
May 27, 2020 | 10030 | 10266 | 9724 | 10262 | 0 | +125.30(+1.24%) |
May 26, 2020 | 10454 | 10472 | 10096 | 10137 | 0 | -354.10(-3.38%) |
May 22, 2020 | 10679 | 10730 | 10439 | 10491 | 0 | -169.70(-1.59%) |
May 21, 2020 | 10962 | 10972 | 10514 | 10661 | 0 | -279.10(-2.55%) |
May 20, 2020 | 11099 | 11139 | 10849 | 10940 | 0 | -81.60(-0.74%) |
May 19, 2020 | 11079 | 11215 | 11007 | 11021 | 0 | -37.10(-0.34%) |
May 18, 2020 | 11024 | 11151 | 10832 | 11058 | 0 | -39.00(-0.35%) |
May 15, 2020 | 10768 | 11118 | 10690 | 11098 | 0 | +299.10(+2.77%) |
May 14, 2020 | 10871 | 11053 | 10575 | 10798 | 0 | +89.40(+0.83%) |
May 13, 2020 | 10646 | 10922 | 10440 | 10709 | 0 | +160.50(+1.52%) |
May 12, 2020 | 10800 | 10853 | 10540 | 10548 | 0 | -215.30(-2.00%) |
May 11, 2020 | 10662 | 10871 | 10643 | 10764 | 0 | +120.90(+1.14%) |
May 08, 2020 | 10607 | 10800 | 10595 | 10643 | 0 | -23.70(-0.22%) |
May 07, 2020 | 10674 | 10724 | 10522 | 10667 | 0 | +56.60(+0.53%) |
May 06, 2020 | 10490 | 10746 | 10418 | 10610 | 0 | +232.70(+2.24%) |
May 05, 2020 | 10447 | 10532 | 10301 | 10377 | 0 | -84.50(-0.81%) |
May 04, 2020 | 10209 | 10472 | 10138 | 10462 | 0 | +314.20(+3.10%) |
May 01, 2020 | 10144 | 10459 | 10061 | 10148 | 0 | -112.40(-1.10%) |
Apr 30, 2020 | 10027 | 10373 | 9970 | 10260 | 0 | +193.20(+1.92%) |
Apr 29, 2020 | 9764 | 10164 | 9619 | 10067 | 0 | +196.58(+1.99%) |
Apr 28, 2020 | 10265 | 10291 | 9847 | 9870 | 0 | -427.88(-4.15%) |
Apr 27, 2020 | 10385 | 10484 | 10283 | 10298 | 0 | -86.50(-0.83%) |
Apr 24, 2020 | 10385 | 10438 | 10162 | 10385 | 0 | -41.90(-0.40%) |
Apr 23, 2020 | 10245 | 10712 | 10244 | 10426 | 0 | +129.00(+1.25%) |
Apr 22, 2020 | 10500 | 10580 | 10092 | 10298 | 0 | -302.90(-2.86%) |
Apr 21, 2020 | 10868 | 10922 | 10400 | 10600 | 0 | -89.60(-0.84%) |
Apr 20, 2020 | 10633 | 10861 | 10520 | 10690 | 0 | +355.00(+3.43%) |
Apr 17, 2020 | 10531 | 10557 | 10132 | 10335 | 0 | -396.10(-3.69%) |
Apr 16, 2020 | 10678 | 10984 | 10546 | 10731 | 0 | +303.30(+2.91%) |
Apr 15, 2020 | 10092 | 10629 | 10072 | 10428 | 0 | +322.80(+3.19%) |
Apr 14, 2020 | 9714 | 10210 | 9648 | 10105 | 0 | +410.37(+4.23%) |
Apr 13, 2020 | 9074 | 9788 | 8985 | 9695 | 0 | +635.90(+7.02%) |
Apr 09, 2020 | 9067 | 9093 | 8871 | 9059 | 0 | -9.23(-0.10%) |
Apr 08, 2020 | 9138 | 9246 | 8999 | 9068 | 0 | -27.79(-0.31%) |
Apr 07, 2020 | 9284 | 9317 | 9024 | 9096 | 0 | -187.41(-2.02%) |
Apr 06, 2020 | 8923 | 9292 | 8837 | 9283 | 0 | +444.36(+5.03%) |
Apr 03, 2020 | 8978 | 9062 | 8735 | 8839 | 0 | -203.09(-2.25%) |
Apr 02, 2020 | 8896 | 9065 | 8797 | 9042 | 0 | +146.49(+1.65%) |