Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4778 | 4908 | 4700 | 4827 | 11,008 | -84.81(-1.73%) |
Aug 29, 2019 | 5022 | 5034 | 4807 | 4912 | 13,008 | -360.44(-6.84%) |
Aug 28, 2019 | 5466 | 5564 | 5241 | 5273 | 9,916 | -99.31(-1.85%) |
Aug 27, 2019 | 5189 | 5459 | 5128 | 5372 | 11,924 | +55.79(+1.05%) |
Aug 26, 2019 | 5220 | 5383 | 5191 | 5316 | 8,824 | -137.25(-2.52%) |
Aug 23, 2019 | 5000 | 5498 | 4892 | 5453 | 21,973 | +627.13(+12.99%) |
Aug 22, 2019 | 4800 | 4976 | 4744 | 4826 | 8,867 | +7.82(+0.16%) |
Aug 21, 2019 | 4822 | 4899 | 4752 | 4818 | 8,013 | -137.26(-2.77%) |
Aug 20, 2019 | 4921 | 5036 | 4855 | 4956 | 6,625 | +70.30(+1.44%) |
Aug 19, 2019 | 4823 | 4962 | 4752 | 4885 | 9,977 | -285.67(-5.52%) |
Aug 16, 2019 | 5412 | 5432 | 5130 | 5171 | 12,173 | -459.75(-8.16%) |
Aug 15, 2019 | 5460 | 5782 | 5446 | 5631 | 10,723 | +36.82(+0.66%) |
Aug 14, 2019 | 5488 | 5669 | 5344 | 5594 | 16,726 | +479.84(+9.38%) |
Aug 13, 2019 | 5653 | 5733 | 4979 | 5114 | 18,449 | -493.23(-8.80%) |
Aug 12, 2019 | 5558 | 5691 | 5418 | 5607 | 13,418 | +189.70(+3.50%) |
Aug 09, 2019 | 5303 | 5514 | 5227 | 5418 | 21,907 | +282.33(+5.50%) |
Aug 08, 2019 | 5409 | 5548 | 5124 | 5135 | 24,601 | -449.71(-8.05%) |
Aug 07, 2019 | 5970 | 5976 | 5538 | 5585 | 28,517 | -117.17(-2.05%) |
Aug 06, 2019 | 5623 | 5906 | 5465 | 5702 | 28,092 | -238.81(-4.02%) |
Aug 05, 2019 | 5732 | 6069 | 5694 | 5941 | 30,703 | +690.75(+13.16%) |
Aug 02, 2019 | 5176 | 5379 | 5053 | 5250 | 29,390 | +224.30(+4.46%) |
Aug 01, 2019 | 4821 | 5142 | 4394 | 5026 | 40,528 | +283.44(+5.98%) |
Jul 31, 2019 | 4380 | 4869 | 4380 | 4743 | 44,268 | +426.27(+9.88%) |
Jul 30, 2019 | 4411 | 4449 | 4286 | 4316 | 22,059 | +22.32(+0.52%) |
Jul 29, 2019 | 4341 | 4457 | 4269 | 4294 | 18,092 | -26.78(-0.62%) |
Jul 26, 2019 | 4223 | 4327 | 4223 | 4321 | 11,327 | +0.00(+0.00%) |
Jul 25, 2019 | 4191 | 4350 | 4191 | 4321 | 25,907 | +209.79(+5.10%) |
Jul 24, 2019 | 4431 | 4439 | 4081 | 4111 | 37,081 | -418.46(-9.24%) |
Jul 23, 2019 | 4598 | 4680 | 4526 | 4529 | 15,350 | -172.97(-3.68%) |
Jul 22, 2019 | 4899 | 4916 | 4677 | 4702 | 18,241 | -289.02(-5.79%) |
Jul 19, 2019 | 4899 | 4998 | 4849 | 4991 | 10,169 | +25.67(+0.52%) |
Jul 18, 2019 | 5183 | 5189 | 4927 | 4966 | 10,845 | -236.58(-4.55%) |
Jul 17, 2019 | 5144 | 5249 | 5113 | 5202 | 8,410 | -46.86(-0.89%) |
Jul 16, 2019 | 5132 | 5317 | 5119 | 5249 | 12,447 | +174.08(+3.43%) |
Jul 15, 2019 | 5128 | 5162 | 5022 | 5075 | 9,214 | -124.98(-2.40%) |
Jul 12, 2019 | 5462 | 5462 | 5194 | 5200 | 13,409 | -296.84(-5.40%) |
Jul 11, 2019 | 5477 | 5607 | 5443 | 5497 | 12,692 | -66.95(-1.20%) |
Jul 10, 2019 | 5489 | 5581 | 5312 | 5564 | 18,991 | -110.47(-1.95%) |
Jul 09, 2019 | 5914 | 5937 | 5659 | 5674 | 7,869 | -128.33(-2.21%) |
Jul 08, 2019 | 5830 | 5905 | 5750 | 5803 | 9,643 | +127.21(+2.24%) |
Jul 05, 2019 | 5790 | 5854 | 5646 | 5676 | 9,768 | +100.43(+1.80%) |
Jul 03, 2019 | 5481 | 5693 | 5480 | 5575 | 7,470 | +80.35(+1.46%) |
Jul 02, 2019 | 5344 | 5565 | 5340 | 5495 | 11,769 | +218.71(+4.15%) |
Jul 01, 2019 | 4985 | 5415 | 4826 | 5276 | 20,623 | -472.02(-8.21%) |
Jun 28, 2019 | 5601 | 5770 | 5574 | 5748 | 11,443 | +12.27(+0.21%) |
Jun 27, 2019 | 5892 | 5914 | 5658 | 5736 | 5,386 | -278.98(-4.64%) |
Jun 26, 2019 | 6216 | 6238 | 5925 | 6015 | 8,228 | -636.06(-9.56%) |
Jun 25, 2019 | 6372 | 6673 | 6260 | 6651 | 6,634 | +278.97(+4.38%) |
Jun 24, 2019 | 6383 | 6450 | 6305 | 6372 | 6,057 | -55.79(-0.87%) |
Jun 21, 2019 | 6394 | 6450 | 6227 | 6428 | 5,246 | +145.07(+2.31%) |
Jun 20, 2019 | 6037 | 6394 | 6004 | 6283 | 10,971 | -200.87(-3.10%) |
Jun 19, 2019 | 6405 | 6573 | 6338 | 6483 | 6,998 | -11.16(-0.17%) |
Jun 18, 2019 | 7175 | 7220 | 6338 | 6495 | 16,596 | -970.83(-13.00%) |
Jun 17, 2019 | 7265 | 7477 | 7220 | 7465 | 4,834 | +156.22(+2.14%) |
Jun 14, 2019 | 7387 | 7443 | 7209 | 7309 | 8,443 | +55.80(+0.77%) |
Jun 13, 2019 | 6740 | 6941 | 6695 | 7253 | 6,716 | +357.09(+5.18%) |
Jun 12, 2019 | 6673 | 6919 | 6617 | 6896 | 6,906 | +446.36(+6.92%) |
Jun 11, 2019 | 6137 | 6595 | 6115 | 6450 | 7,850 | -33.48(-0.52%) |
Jun 10, 2019 | 6740 | 6774 | 6249 | 6483 | 11,472 | -557.95(-7.92%) |
Jun 07, 2019 | 7253 | 7265 | 6974 | 7041 | 8,766 | -245.50(-3.37%) |
Jun 06, 2019 | 7588 | 7644 | 7198 | 7287 | 5,498 | -446.36(-5.77%) |
Jun 05, 2019 | 7209 | 7878 | 7186 | 7733 | 7,217 | +290.13(+3.90%) |
Jun 04, 2019 | 8068 | 8291 | 7421 | 7443 | 13,763 | -1093.58(-12.81%) |