Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9202 | 9060 | 9149 | 2,767 | -35.55(-0.39%) | |
Jun 29, 2020 | 9240 | 9015 | 9184 | 4,972 | +92.47(+1.02%) | |
Jun 28, 2020 | 9192 | 8933 | 9092 | 3,254 | +109.25(+1.22%) | |
Jun 27, 2020 | 9189 | 8831 | 8982 | 4,386 | -181.41(-1.98%) | |
Jun 26, 2020 | 9290 | 9025 | 9164 | 7,876 | -89.56(-0.97%) | |
Jun 25, 2020 | 9343 | 8989 | 9253 | 8,935 | -50.86(-0.55%) | |
Jun 24, 2020 | 9666 | 9194 | 9304 | 9,848 | -304.19(-3.17%) | |
Jun 23, 2020 | 9725 | 9571 | 9609 | 4,877 | -71.49(-0.74%) | |
Jun 22, 2020 | 9799 | 9267 | 9680 | 6,643 | +390.42(+4.20%) | |
Jun 21, 2020 | 9421 | 9272 | 9290 | 1,382 | -77.99(-0.83%) | |
Jun 20, 2020 | 9400 | 9138 | 9368 | 3,097 | +68.29(+0.73%) | |
Jun 19, 2020 | 9430 | 9225 | 9299 | 5,340 | -100.39(-1.07%) | |
Jun 18, 2020 | 9479 | 9250 | 9400 | 3,961 | -40.75(-0.43%) | |
Jun 17, 2020 | 9567 | 9230 | 9440 | 5,928 | -86.25(-0.91%) | |
Jun 16, 2020 | 9596 | 9375 | 9527 | 6,902 | +77.07(+0.82%) | |
Jun 15, 2020 | 9505 | 8900 | 9450 | 11,733 | +114.48(+1.23%) | |
Jun 14, 2020 | 9480 | 9235 | 9335 | 3,456 | -124.06(-1.31%) | |
Jun 13, 2020 | 9500 | 9346 | 9459 | 2,942 | +22.18(+0.24%) | |
Jun 12, 2020 | 9555 | 9230 | 9437 | 6,976 | +158.14(+1.70%) | |
Jun 11, 2020 | 9981 | 9079 | 9279 | 16,353 | -626.84(-6.33%) | |
Jun 10, 2020 | 10011 | 9578 | 9906 | 7,174 | +131.13(+1.34%) | |
Jun 09, 2020 | 9897 | 9567 | 9775 | 7,080 | +39.78(+0.41%) | |
Jun 08, 2020 | 9814 | 9645 | 9735 | 5,200 | -14.38(-0.15%) | |
Jun 07, 2020 | 9829 | 9356 | 9749 | 6,695 | +91.51(+0.95%) | |
Jun 06, 2020 | 9744 | 9526 | 9658 | 4,485 | +3.90(+0.04%) | |
Jun 05, 2020 | 9856 | 9593 | 9654 | 6,805 | -196.22(-1.99%) | |
Jun 04, 2020 | 9888 | 9430 | 9850 | 9,022 | +244.93(+2.55%) | |
Jun 03, 2020 | 9646 | 9381 | 9605 | 6,832 | +99.59(+1.05%) | |
Jun 02, 2020 | 10429 | 9136 | 9505 | 25,195 | -630.84(-6.22%) | |
Jun 01, 2020 | 10230 | 9383 | 10136 | 9,814 | +703.64(+7.46%) | |
May 31, 2020 | 9715 | 9374 | 9433 | 5,640 | -264.37(-2.73%) | |
May 30, 2020 | 9758 | 9326 | 9697 | 6,746 | +247.23(+2.62%) | |
May 29, 2020 | 9619 | 9330 | 9450 | 7,340 | -164.80(-1.71%) | |
May 28, 2020 | 9625 | 9106 | 9615 | 11,543 | +475.13(+5.20%) | |
May 27, 2020 | 9230 | 8811 | 9139 | 6,628 | +308.94(+3.50%) | |
May 26, 2020 | 9012 | 8690 | 8831 | 5,936 | -73.26(-0.82%) | |
May 25, 2020 | 8984 | 8630 | 8904 | 10,121 | -18.46(-0.21%) | |
May 24, 2020 | 9311 | 8842 | 8922 | 7,699 | -260.72(-2.84%) | |
May 23, 2020 | 9316 | 9085 | 9183 | 3,433 | +43.96(+0.48%) | |
May 22, 2020 | 9273 | 8925 | 9139 | 7,423 | +51.97(+0.57%) | |
May 21, 2020 | 9573 | 8800 | 9087 | 16,769 | -405.44(-4.27%) | |
May 20, 2020 | 9844 | 9100 | 9492 | 12,448 | -242.75(-2.49%) | |
May 19, 2020 | 9904 | 9455 | 9735 | 12,036 | -3.67(-0.04%) | |
May 18, 2020 | 9966 | 9451 | 9739 | 12,420 | +57.39(+0.59%) | |
May 17, 2020 | 9895 | 9327 | 9682 | 9,492 | +278.50(+2.96%) | |
May 16, 2020 | 9590 | 9216 | 9403 | 6,322 | +41.60(+0.44%) | |
May 15, 2020 | 9856 | 9112 | 9361 | 17,325 | -454.95(-4.63%) | |
May 14, 2020 | 9945 | 9255 | 9816 | 19,822 | +494.34(+5.30%) | |
May 13, 2020 | 9418 | 8788 | 9322 | 12,712 | +505.02(+5.73%) | |
May 12, 2020 | 8985 | 8535 | 8817 | 14,274 | +253.72(+2.96%) | |
May 11, 2020 | 9183 | 8181 | 8563 | 34,666 | -78.57(-0.91%) | |
May 10, 2020 | 9636 | 8109 | 8642 | 31,410 | -992.51(-10.30%) | |
May 09, 2020 | 9920 | 9519 | 9634 | 11,876 | -259.53(-2.62%) | |
May 08, 2020 | 10074 | 9725 | 9894 | 19,345 | -107.11(-1.07%) | |
May 07, 2020 | 10001 | 9030 | 10001 | 25,199 | +641.04(+6.85%) | |
May 06, 2020 | 9418 | 8921 | 9360 | 14,093 | +395.14(+4.41%) | |
May 05, 2020 | 9120 | 8760 | 8965 | 9,895 | +110.37(+1.25%) | |
May 04, 2020 | 8974 | 8528 | 8854 | 9,691 | -37.53(-0.42%) | |
May 03, 2020 | 9208 | 8724 | 8892 | 9,225 | -79.03(-0.88%) | |
May 02, 2020 | 9022 | 8760 | 8971 | 5,521 | +76.35(+0.86%) | |
May 01, 2020 | 9075 | 8587 | 8895 | 11,488 | +230.45(+2.66%) | |
Apr 30, 2020 | 9485 | 8407 | 8664 | 24,022 | -66.60(-0.76%) | |
Apr 29, 2020 | 8970 | 7717 | 8731 | 26,312 | +951.34(+12.23%) | |
Apr 28, 2020 | 7798 | 7650 | 7779 | 7,253 | +9.73(+0.13%) | |
Apr 27, 2020 | 7814 | 7637 | 7770 | 6,950 | +95.84(+1.25%) | |
Apr 26, 2020 | 7718 | 7485 | 7674 | 5,100 | +126.34(+1.67%) | |
Apr 25, 2020 | 7724 | 7433 | 7548 | 4,216 | +49.56(+0.66%) | |
Apr 24, 2020 | 7613 | 7392 | 7498 | 7,514 | -22.56(-0.30%) | |
Apr 23, 2020 | 7757 | 7031 | 7521 | 14,625 | +410.04(+5.77%) | |
Apr 22, 2020 | 7171 | 6820 | 7111 | 6,346 | +213.56(+3.10%) | |
Apr 21, 2020 | 6951 | 6774 | 6897 | 5,505 | +43.20(+0.63%) | |
Apr 20, 2020 | 7220 | 6758 | 6854 | 11,522 | -314.79(-4.39%) | |
Apr 19, 2020 | 7276 | 7057 | 7169 | 4,536 | -93.75(-1.29%) | |
Apr 18, 2020 | 7306 | 7020 | 7262 | 5,265 | +114.38(+1.60%) | |
Apr 17, 2020 | 7162 | 6995 | 7148 | 8,649 | -5.38(-0.08%) | |
Apr 16, 2020 | 7224 | 6473 | 7153 | 15,477 | +511.78(+7.71%) | |
Apr 15, 2020 | 6940 | 6599 | 6642 | 8,129 | -252.14(-3.66%) | |
Apr 14, 2020 | 6991 | 6767 | 6894 | 7,251 | +43.60(+0.64%) | |
Apr 13, 2020 | 7014 | 6543 | 6850 | 11,015 | -143.05(-2.05%) | |
Apr 12, 2020 | 7202 | 6791 | 6993 | 7,119 | +117.68(+1.71%) | |
Apr 11, 2020 | 6956 | 6771 | 6875 | 3,227 | +29.97(+0.44%) | |
Apr 10, 2020 | 7308 | 6750 | 6845 | 10,745 | -457.04(-6.26%) | |
Apr 09, 2020 | 7397 | 7107 | 7302 | 8,306 | -80.45(-1.09%) | |
Apr 08, 2020 | 7429 | 7152 | 7383 | 8,763 | +202.82(+2.82%) | |
Apr 07, 2020 | 7469 | 7077 | 7180 | 11,972 | -125.73(-1.72%) | |
Apr 06, 2020 | 7330 | 6769 | 7306 | 13,371 | +516.10(+7.60%) | |
Apr 05, 2020 | 6914 | 6679 | 6790 | 3,936 | -56.10(-0.82%) | |
Apr 04, 2020 | 7014 | 6656 | 6846 | 6,109 | +74.94(+1.11%) | |
Apr 03, 2020 | 7048 | 6610 | 6771 | 10,587 | -2.83(-0.04%) | |
Apr 02, 2020 | 7236 | 6575 | 6774 | 17,928 | +175.33(+2.66%) |