Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9005 | 9023 | 8920 | 9001 | 0 | +17.75(+0.20%) |
Apr 29, 2020 | 8871 | 9026 | 8832 | 8983 | 0 | +305.16(+3.52%) |
Apr 28, 2020 | 8913 | 8918 | 8669 | 8678 | 0 | -160.06(-1.81%) |
Apr 27, 2020 | 8866 | 8888 | 8804 | 8838 | 0 | +51.06(+0.58%) |
Apr 24, 2020 | 8667 | 8791 | 8600 | 8787 | 0 | +145.10(+1.68%) |
Apr 23, 2020 | 8694 | 8796 | 8625 | 8642 | 0 | -23.13(-0.27%) |
Apr 22, 2020 | 8576 | 8708 | 8551 | 8665 | 0 | +261.63(+3.11%) |
Apr 21, 2020 | 8640 | 8663 | 8360 | 8403 | 0 | -323.51(-3.71%) |
Apr 20, 2020 | 8743 | 8855 | 8725 | 8727 | 0 | -105.90(-1.20%) |
Apr 17, 2020 | 8877 | 8879 | 8704 | 8832 | 0 | +74.58(+0.85%) |
Apr 16, 2020 | 8689 | 8793 | 8606 | 8758 | 0 | +165.87(+1.93%) |
Apr 15, 2020 | 8548 | 8666 | 8501 | 8592 | 0 | -100.20(-1.15%) |
Apr 14, 2020 | 8489 | 8709 | 8471 | 8692 | 0 | +359.42(+4.31%) |
Apr 13, 2020 | 8210 | 8338 | 8159 | 8333 | 0 | +94.21(+1.14%) |
Apr 09, 2020 | 8284 | 8334 | 8168 | 8239 | 0 | +8.99(+0.11%) |
Apr 08, 2020 | 8134 | 8254 | 8058 | 8230 | 0 | +180.23(+2.24%) |
Apr 07, 2020 | 8287 | 8306 | 8043 | 8049 | 0 | -32.35(-0.40%) |
Apr 06, 2020 | 7819 | 8111 | 7763 | 8082 | 0 | +553.55(+7.35%) |
Apr 03, 2020 | 7632 | 7673 | 7440 | 7528 | 0 | -107.55(-1.41%) |
Apr 02, 2020 | 7446 | 7642 | 7432 | 7636 | 0 | +149.37(+2.00%) |
Apr 01, 2020 | 7583 | 7702 | 7424 | 7486 | 0 | -327.21(-4.19%) |
Mar 31, 2020 | 7856 | 8012 | 7765 | 7814 | 0 | -75.51(-0.96%) |
Mar 30, 2020 | 7679 | 7902 | 7651 | 7889 | 0 | +300.64(+3.96%) |
Mar 27, 2020 | 7657 | 7818 | 7580 | 7588 | 0 | -308.76(-3.91%) |
Mar 26, 2020 | 7550 | 7913 | 7550 | 7897 | 0 | +427.51(+5.72%) |
Mar 25, 2020 | 7544 | 7778 | 7390 | 7470 | 0 | -84.20(-1.11%) |
Mar 24, 2020 | 7349 | 7556 | 7304 | 7554 | 0 | +546.90(+7.81%) |
Mar 23, 2020 | 6931 | 7145 | 6772 | 7007 | 0 | +12.63(+0.18%) |
Mar 20, 2020 | 7391 | 7488 | 6970 | 6994 | 0 | -294.23(-4.04%) |
Mar 19, 2020 | 7190 | 7514 | 7040 | 7289 | 0 | +113.34(+1.58%) |
Mar 18, 2020 | 7024 | 7337 | 6838 | 7175 | 0 | -298.77(-4.00%) |
Mar 17, 2020 | 7199 | 7550 | 6959 | 7474 | 0 | +453.57(+6.46%) |
Mar 16, 2020 | 7502 | 7563 | 6994 | 7020 | 0 | -974.88(-12.19%) |
Mar 13, 2020 | 7683 | 7999 | 7302 | 7995 | 0 | +731.61(+10.07%) |
Mar 12, 2020 | 7485 | 7806 | 7256 | 7264 | 0 | -742.47(-9.27%) |
Mar 11, 2020 | 8166 | 8225 | 7901 | 8006 | 0 | -366.15(-4.37%) |
Mar 10, 2020 | 8236 | 8376 | 7942 | 8372 | 0 | +424.24(+5.34%) |
Mar 09, 2020 | 7912 | 8242 | 7912 | 7948 | 0 | -582.31(-6.83%) |
Mar 06, 2020 | 8403 | 8572 | 8320 | 8530 | 0 | -141.32(-1.63%) |
Mar 05, 2020 | 8713 | 8864 | 8614 | 8672 | 0 | -277.62(-3.10%) |
Mar 04, 2020 | 8746 | 8950 | 8670 | 8949 | 0 | +354.79(+4.13%) |
Mar 03, 2020 | 8883 | 8998 | 8520 | 8594 | 0 | -283.49(-3.19%) |
Mar 02, 2020 | 8561 | 8879 | 8446 | 8878 | 0 | +416.15(+4.92%) |
Feb 28, 2020 | 8161 | 8490 | 8136 | 8462 | 0 | +25.16(+0.30%) |
Feb 27, 2020 | 8670 | 8787 | 8431 | 8437 | 0 | -437.09(-4.93%) |
Feb 26, 2020 | 8883 | 9033 | 8814 | 8874 | 0 | +38.89(+0.44%) |
Feb 25, 2020 | 9167 | 9179 | 8807 | 8835 | 0 | -244.76(-2.70%) |
Feb 24, 2020 | 9036 | 9195 | 9034 | 9080 | 0 | -367.06(-3.89%) |
Feb 21, 2020 | 9583 | 9594 | 9406 | 9447 | 0 | -181.14(-1.88%) |
Feb 20, 2020 | 9697 | 9714 | 9513 | 9628 | 0 | -90.90(-0.94%) |
Feb 19, 2020 | 9684 | 9737 | 9676 | 9719 | 0 | +88.93(+0.92%) |
Feb 18, 2020 | 9567 | 9648 | 9567 | 9630 | 0 | +6.22(+0.06%) |
Feb 14, 2020 | 9614 | 9635 | 9583 | 9624 | 0 | +27.88(+0.29%) |
Feb 13, 2020 | 9541 | 9636 | 9533 | 9596 | 0 | -17.50(-0.18%) |
Feb 12, 2020 | 9570 | 9616 | 9552 | 9613 | 0 | +95.34(+1.00%) |
Feb 11, 2020 | 9568 | 9600 | 9494 | 9518 | 0 | +1.02(+0.01%) |
Feb 10, 2020 | 9373 | 9518 | 9373 | 9517 | 0 | +115.74(+1.23%) |
Feb 07, 2020 | 9398 | 9453 | 9377 | 9401 | 0 | -44.82(-0.47%) |
Feb 06, 2020 | 9396 | 9449 | 9358 | 9446 | 0 | +78.44(+0.84%) |
Feb 05, 2020 | 9441 | 9443 | 9312 | 9367 | 0 | +33.42(+0.36%) |
Feb 04, 2020 | 9257 | 9353 | 9225 | 9334 | 0 | +207.83(+2.28%) |