Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8548 | 8626 | 8191 | 8581 | 14,693 | +334.77(+4.06%) |
May 30, 2019 | 8358 | 8436 | 8023 | 8247 | 13,005 | -178.54(-2.12%) |
May 29, 2019 | 8782 | 8816 | 8325 | 8425 | 17,443 | -111.59(-1.31%) |
May 28, 2019 | 8180 | 8592 | 8079 | 8537 | 8,886 | +212.02(+2.55%) |
May 24, 2019 | 7934 | 8336 | 7800 | 8325 | 7,526 | +212.02(+2.61%) |
May 23, 2019 | 8157 | 8470 | 8079 | 8113 | 13,388 | +390.57(+5.06%) |
May 22, 2019 | 7666 | 7789 | 7499 | 7722 | 9,702 | +457.52(+6.30%) |
May 21, 2019 | 7265 | 7465 | 7131 | 7265 | 11,802 | -491.00(-6.33%) |
May 20, 2019 | 7566 | 7889 | 7421 | 7756 | 18,444 | +825.77(+11.92%) |
May 17, 2019 | 6841 | 7005 | 6450 | 6930 | 11,914 | +390.57(+5.97%) |
May 16, 2019 | 6506 | 6651 | 6338 | 6539 | 10,349 | +323.61(+5.21%) |
May 15, 2019 | 6584 | 6606 | 6093 | 6216 | 9,859 | -145.07(-2.28%) |
May 14, 2019 | 6617 | 6707 | 6271 | 6361 | 11,866 | -524.47(-7.62%) |
May 13, 2019 | 6651 | 6941 | 6506 | 6885 | 17,843 | +870.40(+14.47%) |
May 10, 2019 | 6193 | 6450 | 5914 | 6015 | 14,107 | -22.31(-0.37%) |
May 09, 2019 | 6126 | 6439 | 5959 | 6037 | 14,848 | +200.86(+3.44%) |
May 08, 2019 | 5814 | 5870 | 5580 | 5836 | 9,450 | +133.91(+2.35%) |
May 07, 2019 | 5501 | 5881 | 5479 | 5702 | 14,222 | +379.41(+7.13%) |
May 06, 2019 | 5580 | 5624 | 5289 | 5323 | 13,149 | +267.81(+5.30%) |
May 03, 2019 | 5077 | 5245 | 5055 | 5055 | 6,260 | -100.43(-1.95%) |
May 02, 2019 | 5356 | 5379 | 4988 | 5155 | 10,568 | -178.54(-3.35%) |
May 01, 2019 | 5044 | 5345 | 4977 | 5334 | 8,278 | +122.75(+2.36%) |
Apr 30, 2019 | 5356 | 5368 | 5178 | 5211 | 7,037 | -111.59(-2.10%) |
Apr 29, 2019 | 5301 | 5401 | 5256 | 5323 | 2,768 | +22.31(+0.42%) |
Apr 26, 2019 | 5479 | 5630 | 5301 | 5301 | 15,668 | +133.91(+2.59%) |
Apr 25, 2019 | 4955 | 5301 | 4943 | 5167 | 10,089 | +267.82(+5.47%) |
Apr 24, 2019 | 5066 | 5066 | 4754 | 4899 | 8,766 | -156.23(-3.09%) |
Apr 23, 2019 | 5155 | 5178 | 4999 | 5055 | 5,470 | -156.22(-3.00%) |
Apr 22, 2019 | 5301 | 5345 | 5167 | 5211 | 4,588 | +11.16(+0.21%) |
Apr 18, 2019 | 5211 | 5289 | 5156 | 5200 | 4,684 | -22.32(-0.43%) |
Apr 17, 2019 | 5167 | 5334 | 4999 | 5222 | 13,652 | -245.50(-4.49%) |
Apr 16, 2019 | 5925 | 5937 | 5468 | 5468 | 9,652 | -569.11(-9.43%) |
Apr 15, 2019 | 5914 | 6149 | 5892 | 6037 | 4,068 | +122.75(+2.08%) |
Apr 12, 2019 | 5992 | 6070 | 5914 | 5914 | 4,965 | -245.50(-3.99%) |
Apr 11, 2019 | 6126 | 6227 | 6037 | 6160 | 3,861 | +22.32(+0.36%) |
Apr 10, 2019 | 6316 | 6338 | 6104 | 6137 | 4,538 | -178.55(-2.83%) |
Apr 09, 2019 | 6216 | 6394 | 6216 | 6316 | 5,439 | +212.02(+3.47%) |
Apr 08, 2019 | 6249 | 6271 | 6093 | 6104 | 5,135 | -44.63(-0.73%) |
Apr 05, 2019 | 6182 | 6288 | 6149 | 6149 | 4,091 | -156.23(-2.48%) |
Apr 04, 2019 | 6394 | 6394 | 6171 | 6305 | 6,085 | -11.16(-0.18%) |
Apr 03, 2019 | 6539 | 6550 | 6149 | 6316 | 12,327 | -457.52(-6.75%) |
Apr 02, 2019 | 6796 | 6896 | 6729 | 6774 | 3,196 | -22.32(-0.33%) |
Apr 01, 2019 | 7008 | 7108 | 6785 | 6796 | 7,556 | -535.63(-7.31%) |
Mar 29, 2019 | 7421 | 7499 | 7298 | 7332 | 6,238 | -357.09(-4.64%) |
Mar 28, 2019 | 7566 | 7845 | 7410 | 7689 | 4,844 | +33.47(+0.44%) |
Mar 27, 2019 | 7320 | 7811 | 7253 | 7655 | 7,948 | +323.62(+4.41%) |
Mar 26, 2019 | 7253 | 7510 | 7131 | 7332 | 6,426 | -234.35(-3.10%) |
Mar 25, 2019 | 7410 | 7744 | 7242 | 7566 | 10,101 | +290.14(+3.99%) |
Mar 22, 2019 | 6841 | 7298 | 6774 | 7276 | 9,362 | +569.11(+8.49%) |
Mar 21, 2019 | 7488 | 7488 | 6584 | 6707 | 11,772 | -792.29(-10.57%) |
Mar 20, 2019 | 7298 | 7622 | 7164 | 7499 | 5,419 | +212.02(+2.91%) |
Mar 19, 2019 | 7421 | 7421 | 7220 | 7287 | 6,304 | -305.09(-4.02%) |
Mar 18, 2019 | 7514 | 7726 | 7392 | 7592 | 3,240 | +55.66(+0.74%) |
Mar 15, 2019 | 7993 | 8015 | 7358 | 7536 | 8,974 | -723.57(-8.76%) |
Mar 14, 2019 | 8115 | 8271 | 7993 | 8260 | 3,510 | +144.71(+1.78%) |
Mar 13, 2019 | 8071 | 8149 | 7915 | 8115 | 3,696 | -89.05(-1.09%) |
Mar 12, 2019 | 8249 | 8438 | 8082 | 8204 | 4,276 | -100.19(-1.21%) |
Mar 11, 2019 | 8772 | 8828 | 8182 | 8304 | 5,460 | -634.52(-7.10%) |
Mar 08, 2019 | 9373 | 9473 | 8925 | 8939 | 6,236 | +11.13(+0.12%) |
Mar 07, 2019 | 8761 | 9084 | 8739 | 8928 | 8,351 | +278.30(+3.22%) |
Mar 06, 2019 | 8249 | 8649 | 8238 | 8649 | 5,523 | +411.88(+5.00%) |
Mar 05, 2019 | 8160 | 8338 | 8082 | 8238 | 3,225 | +122.45(+1.51%) |
Mar 04, 2019 | 7948 | 8427 | 7881 | 8115 | 4,399 | +0.00(+0.00%) |