Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10345 | 10359 | 10199 | 10275 | 0 | -13.30(-0.13%) |
Aug 29, 2019 | 10263 | 10304 | 10172 | 10288 | 0 | +171.30(+1.69%) |
Aug 28, 2019 | 10047 | 10127 | 10008 | 10117 | 0 | +67.40(+0.67%) |
Aug 27, 2019 | 10232 | 10266 | 10019 | 10050 | 0 | -114.70(-1.13%) |
Aug 26, 2019 | 10134 | 10199 | 10094 | 10164 | 0 | +189.55(+1.90%) |
Aug 23, 2019 | 10309 | 10438 | 9894 | 9975 | 0 | -483.35(-4.62%) |
Aug 22, 2019 | 10494 | 10556 | 10374 | 10458 | 0 | -8.90(-0.09%) |
Aug 21, 2019 | 10484 | 10517 | 10416 | 10467 | 0 | +112.20(+1.08%) |
Aug 20, 2019 | 10381 | 10502 | 10353 | 10355 | 0 | +0.50(+0.00%) |
Aug 19, 2019 | 10368 | 10472 | 10338 | 10354 | 0 | +189.50(+1.86%) |
Aug 16, 2019 | 10056 | 10197 | 10034 | 10165 | 0 | +209.25(+2.10%) |
Aug 15, 2019 | 10054 | 10098 | 9829 | 9956 | 0 | -24.61(-0.25%) |
Aug 14, 2019 | 10000 | 10162 | 9972 | 9980 | 0 | -306.14(-2.98%) |
Aug 13, 2019 | 9895 | 10443 | 9886 | 10286 | 0 | +417.88(+4.23%) |
Aug 12, 2019 | 9826 | 9946 | 9803 | 9869 | 0 | -25.11(-0.25%) |
Aug 09, 2019 | 9909 | 9981 | 9810 | 9894 | 0 | -120.07(-1.20%) |
Aug 08, 2019 | 9855 | 10019 | 9815 | 10014 | 0 | +216.06(+2.21%) |
Aug 07, 2019 | 9619 | 9823 | 9541 | 9798 | 0 | +100.42(+1.04%) |
Aug 06, 2019 | 9663 | 9750 | 9552 | 9697 | 0 | +180.16(+1.89%) |
Aug 05, 2019 | 9746 | 9779 | 9480 | 9517 | 0 | -525.74(-5.23%) |
Aug 02, 2019 | 10117 | 10162 | 9925 | 10043 | 0 | -217.10(-2.12%) |
Aug 01, 2019 | 10529 | 10732 | 10177 | 10260 | 0 | -226.90(-2.16%) |
Jul 31, 2019 | 10653 | 10897 | 10401 | 10487 | 0 | +209.70(+2.04%) |
Jul 30, 2019 | 10276 | 10345 | 10205 | 10277 | 0 | -44.30(-0.43%) |
Jul 29, 2019 | 10261 | 10369 | 10260 | 10322 | 0 | +95.50(+0.93%) |
Jul 26, 2019 | 10213 | 10324 | 10196 | 10226 | 0 | +35.40(+0.35%) |
Jul 25, 2019 | 10283 | 10300 | 10176 | 10191 | 0 | -81.20(-0.79%) |
Jul 24, 2019 | 10223 | 10295 | 10198 | 10272 | 0 | -8.30(-0.08%) |
Jul 23, 2019 | 10261 | 10284 | 10204 | 10280 | 0 | +79.70(+0.78%) |
Jul 22, 2019 | 10025 | 10201 | 10023 | 10200 | 0 | +227.91(+2.29%) |
Jul 19, 2019 | 10130 | 10165 | 9961 | 9972 | 0 | -153.11(-1.51%) |
Jul 18, 2019 | 10042 | 10134 | 10027 | 10126 | 0 | +115.70(+1.16%) |
Jul 17, 2019 | 10044 | 10096 | 10006 | 10010 | 0 | -56.60(-0.56%) |
Jul 16, 2019 | 10071 | 10146 | 10017 | 10066 | 0 | -35.00(-0.35%) |
Jul 15, 2019 | 10046 | 10134 | 10042 | 10102 | 0 | +94.10(+0.94%) |
Jul 12, 2019 | 9966 | 10042 | 9953 | 10007 | 0 | +76.26(+0.77%) |
Jul 11, 2019 | 10008 | 10061 | 9929 | 9931 | 0 | -72.86(-0.73%) |
Jul 10, 2019 | 9936 | 10029 | 9922 | 10004 | 0 | +97.96(+0.99%) |
Jul 09, 2019 | 9806 | 9919 | 9786 | 9906 | 0 | +60.06(+0.61%) |
Jul 08, 2019 | 9885 | 9914 | 9767 | 9846 | 0 | -207.22(-2.06%) |
Jul 05, 2019 | 10010 | 10095 | 9988 | 10053 | 0 | -8.90(-0.09%) |
Jul 03, 2019 | 10006 | 10064 | 9977 | 10062 | 0 | +82.72(+0.83%) |
Jul 02, 2019 | 9914 | 9999 | 9912 | 9979 | 0 | +67.93(+0.69%) |
Jul 01, 2019 | 10001 | 10066 | 9877 | 9911 | 0 | +168.84(+1.73%) |
Jun 28, 2019 | 9780 | 9820 | 9700 | 9743 | 0 | -89.59(-0.91%) |
Jun 27, 2019 | 9867 | 9922 | 9824 | 9832 | 0 | -2.95(-0.03%) |
Jun 26, 2019 | 9735 | 9894 | 9715 | 9835 | 0 | +208.22(+2.16%) |
Jun 25, 2019 | 9768 | 9809 | 9613 | 9627 | 0 | -148.17(-1.52%) |
Jun 24, 2019 | 9773 | 9853 | 9755 | 9775 | 0 | -9.84(-0.10%) |
Jun 21, 2019 | 9786 | 9887 | 9754 | 9785 | 0 | -33.47(-0.34%) |
Jun 20, 2019 | 9863 | 9875 | 9748 | 9818 | 0 | +78.26(+0.80%) |
Jun 19, 2019 | 9829 | 9839 | 9713 | 9740 | 0 | -28.55(-0.29%) |
Jun 18, 2019 | 9651 | 9859 | 9609 | 9769 | 0 | +224.47(+2.35%) |
Jun 17, 2019 | 9496 | 9597 | 9460 | 9544 | 0 | +56.61(+0.60%) |
Jun 14, 2019 | 9429 | 9529 | 9368 | 9488 | 0 | -2.96(-0.03%) |
Jun 13, 2019 | 9584 | 9687 | 9530 | 9491 | 0 | -68.42(-0.72%) |
Jun 12, 2019 | 9547 | 9647 | 9519 | 9559 | 0 | -25.10(-0.26%) |
Jun 11, 2019 | 9592 | 9648 | 9530 | 9584 | 0 | +104.35(+1.10%) |
Jun 10, 2019 | 9442 | 9617 | 9432 | 9480 | 0 | +119.62(+1.28%) |
Jun 07, 2019 | 9181 | 9447 | 9145 | 9360 | 0 | +242.68(+2.66%) |
Jun 06, 2019 | 9012 | 9130 | 8966 | 9117 | 0 | +131.92(+1.47%) |
Jun 05, 2019 | 9071 | 9106 | 8917 | 8986 | 0 | +142.75(+1.61%) |
Jun 04, 2019 | 8636 | 8852 | 8591 | 8843 | 0 | +297.32(+3.48%) |