Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5400 | 5508 | 4992 | 5160 | 30 | -264.00(-4.87%) |
Apr 29, 2020 | 5880 | 6120 | 5256 | 5424 | 41 | -362.40(-6.26%) |
Apr 28, 2020 | 5736 | 6000 | 5520 | 5786 | 13 | +26.40(+0.46%) |
Apr 27, 2020 | 6000 | 6888 | 5664 | 5760 | 26 | +0.00(+0.00%) |
Apr 24, 2020 | 5832 | 6192 | 5352 | 5760 | 19 | -96.00(-1.64%) |
Apr 23, 2020 | 6600 | 6600 | 5736 | 5856 | 26 | -144.00(-2.40%) |
Apr 22, 2020 | 6000 | 7224 | 6000 | 6000 | 35 | -1320.00(-18.03%) |
Apr 21, 2020 | 7656 | 7715 | 6120 | 7320 | 63 | +72.00(+0.99%) |
Apr 20, 2020 | 8520 | 8855 | 7200 | 7248 | 31 | -1032.00(-12.46%) |
Apr 17, 2020 | 9576 | 9576 | 7944 | 8280 | 20 | -1032.00(-11.08%) |
Apr 16, 2020 | 8400 | 9600 | 7752 | 9312 | 31 | +792.00(+9.30%) |
Apr 15, 2020 | 7752 | 10176 | 7704 | 8520 | 59 | +748.80(+9.64%) |
Apr 14, 2020 | 8136 | 9096 | 7032 | 7771 | 18 | -316.80(-3.92%) |
Apr 13, 2020 | 6720 | 8300 | 6042 | 8088 | 28 | +1652.16(+25.67%) |
Apr 09, 2020 | 6552 | 6600 | 6000 | 6436 | 2 | -116.16(-1.77%) |
Apr 08, 2020 | 5736 | 7008 | 5664 | 6552 | 14 | +1008.00(+18.18%) |
Apr 07, 2020 | 5616 | 5983 | 5544 | 5544 | 3 | -312.00(-5.33%) |
Apr 06, 2020 | 5304 | 5877 | 5256 | 5856 | 4 | +432.00(+7.96%) |
Apr 03, 2020 | 5304 | 5591 | 4968 | 5424 | 5 | -216.00(-3.83%) |
Apr 02, 2020 | 5016 | 5760 | 5016 | 5640 | 22 | -168.00(-2.89%) |
Apr 01, 2020 | 4872 | 6096 | 4680 | 5808 | 1 | +840.00(+16.91%) |
Mar 31, 2020 | 5364 | 5364 | 4968 | 4968 | 1 | -264.00(-5.05%) |
Mar 30, 2020 | 5880 | 5880 | 4800 | 5232 | 3 | -576.00(-9.92%) |
Mar 27, 2020 | 5556 | 5856 | 5329 | 5808 | 3 | +48.00(+0.83%) |
Mar 26, 2020 | 5280 | 5760 | 4884 | 5760 | 5 | +612.00(+11.89%) |
Mar 25, 2020 | 4632 | 5232 | 4440 | 5148 | 5 | +348.00(+7.25%) |
Mar 24, 2020 | 4380 | 4800 | 4354 | 4800 | 2 | +264.00(+5.82%) |
Mar 23, 2020 | 4344 | 4872 | 4008 | 4536 | 4 | -144.00(-3.08%) |
Mar 20, 2020 | 4752 | 5040 | 4584 | 4680 | 3 | +144.00(+3.17%) |
Mar 19, 2020 | 4320 | 4560 | 4080 | 4536 | 2 | +432.00(+10.53%) |
Mar 18, 2020 | 4032 | 4486 | 3888 | 4104 | 6 | -384.00(-8.56%) |
Mar 17, 2020 | 4608 | 4992 | 4272 | 4488 | 11 | -432.00(-8.78%) |
Mar 16, 2020 | 5064 | 6024 | 4920 | 4920 | 11 | -360.00(-6.82%) |
Mar 13, 2020 | 5808 | 6246 | 5256 | 5280 | 5 | -840.00(-13.73%) |
Mar 12, 2020 | 5760 | 6120 | 5088 | 6120 | 12 | +168.00(+2.82%) |
Mar 11, 2020 | 5184 | 6384 | 4992 | 5952 | 20 | +792.00(+15.35%) |
Mar 10, 2020 | 5208 | 5592 | 4944 | 5160 | 6 | -120.00(-2.27%) |
Mar 09, 2020 | 5280 | 5496 | 4800 | 5280 | 28 | -360.00(-6.38%) |
Mar 06, 2020 | 5952 | 6000 | 5208 | 5640 | 54 | +720.00(+14.63%) |
Mar 05, 2020 | 6504 | 7440 | 4920 | 4920 | 363 | -1992.00(-28.82%) |
Mar 04, 2020 | 7224 | 7755 | 6720 | 6912 | 18 | -288.00(-4.00%) |
Mar 03, 2020 | 7848 | 8256 | 7200 | 7200 | 6 | -528.00(-6.83%) |
Mar 02, 2020 | 7944 | 8107 | 7332 | 7728 | 13 | -240.00(-3.01%) |
Feb 28, 2020 | 8592 | 9000 | 7896 | 7968 | 13 | -720.00(-8.29%) |
Feb 27, 2020 | 8976 | 9120 | 8424 | 8688 | 4 | -480.00(-5.24%) |
Feb 26, 2020 | 8856 | 9576 | 8640 | 9168 | 11 | +240.00(+2.69%) |
Feb 25, 2020 | 9264 | 9596 | 8736 | 8928 | 8 | -384.00(-4.12%) |
Feb 24, 2020 | 10080 | 10128 | 8707 | 9312 | 22 | -696.00(-6.95%) |
Feb 21, 2020 | 10560 | 10656 | 9672 | 10008 | 7 | -600.00(-5.66%) |
Feb 20, 2020 | 10128 | 10792 | 10080 | 10608 | 10 | +372.00(+3.63%) |
Feb 19, 2020 | 9840 | 10608 | 8664 | 10236 | 21 | +348.00(+3.52%) |
Feb 18, 2020 | 8040 | 10368 | 7895 | 9888 | 33 | +168.00(+1.73%) |
Feb 14, 2020 | 10800 | 10800 | 9264 | 9720 | 33 | -1152.00(-10.60%) |
Feb 13, 2020 | 10512 | 11280 | 9240 | 10872 | 92 | -504.00(-4.43%) |
Feb 12, 2020 | 11232 | 11928 | 10800 | 11376 | 61 | +144.00(+1.28%) |
Feb 11, 2020 | 12840 | 13440 | 11088 | 11232 | 80 | -1392.00(-11.03%) |
Feb 10, 2020 | 10992 | 12864 | 10800 | 12624 | 111 | +1080.00(+9.36%) |
Feb 07, 2020 | 12000 | 12888 | 10800 | 11544 | 47 | -2016.00(-14.87%) |
Feb 06, 2020 | 13608 | 15096 | 13152 | 13560 | 33 | -2088.00(-13.34%) |
Feb 05, 2020 | 16056 | 27446 | 14535 | 15648 | 135 | -192.00(-1.21%) |
Feb 04, 2020 | 17280 | 19200 | 15360 | 15840 | 11 | -1632.00(-9.34%) |