Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10202 | 10272 | 10065 | 10257 | 0 | +153.40(+1.52%) |
May 28, 2020 | 10198 | 10324 | 10057 | 10104 | 0 | -158.20(-1.54%) |
May 27, 2020 | 10030 | 10266 | 9724 | 10262 | 0 | +125.30(+1.24%) |
May 26, 2020 | 10454 | 10472 | 10096 | 10137 | 0 | -354.10(-3.38%) |
May 22, 2020 | 10679 | 10730 | 10439 | 10491 | 0 | -169.70(-1.59%) |
May 21, 2020 | 10962 | 10972 | 10514 | 10661 | 0 | -279.10(-2.55%) |
May 20, 2020 | 11099 | 11139 | 10849 | 10940 | 0 | -81.60(-0.74%) |
May 19, 2020 | 11079 | 11215 | 11007 | 11021 | 0 | -37.10(-0.34%) |
May 18, 2020 | 11024 | 11151 | 10832 | 11058 | 0 | -39.00(-0.35%) |
May 15, 2020 | 10768 | 11118 | 10690 | 11098 | 0 | +299.10(+2.77%) |
May 14, 2020 | 10871 | 11053 | 10575 | 10798 | 0 | +89.40(+0.83%) |
May 13, 2020 | 10646 | 10922 | 10440 | 10709 | 0 | +160.50(+1.52%) |
May 12, 2020 | 10800 | 10853 | 10540 | 10548 | 0 | -215.30(-2.00%) |
May 11, 2020 | 10662 | 10871 | 10643 | 10764 | 0 | +120.90(+1.14%) |
May 08, 2020 | 10607 | 10800 | 10595 | 10643 | 0 | -23.70(-0.22%) |
May 07, 2020 | 10674 | 10724 | 10522 | 10667 | 0 | +56.60(+0.53%) |
May 06, 2020 | 10490 | 10746 | 10418 | 10610 | 0 | +232.70(+2.24%) |
May 05, 2020 | 10447 | 10532 | 10301 | 10377 | 0 | -84.50(-0.81%) |
May 04, 2020 | 10209 | 10472 | 10138 | 10462 | 0 | +314.20(+3.10%) |
May 01, 2020 | 10144 | 10459 | 10061 | 10148 | 0 | -112.40(-1.10%) |
Apr 30, 2020 | 10027 | 10373 | 9970 | 10260 | 0 | +193.20(+1.92%) |
Apr 29, 2020 | 9764 | 10164 | 9619 | 10067 | 0 | +196.58(+1.99%) |
Apr 28, 2020 | 10265 | 10291 | 9847 | 9870 | 0 | -427.88(-4.15%) |
Apr 27, 2020 | 10385 | 10484 | 10283 | 10298 | 0 | -86.50(-0.83%) |
Apr 24, 2020 | 10385 | 10438 | 10162 | 10385 | 0 | -41.90(-0.40%) |
Apr 23, 2020 | 10245 | 10712 | 10244 | 10426 | 0 | +129.00(+1.25%) |
Apr 22, 2020 | 10500 | 10580 | 10092 | 10298 | 0 | -302.90(-2.86%) |
Apr 21, 2020 | 10868 | 10922 | 10400 | 10600 | 0 | -89.60(-0.84%) |
Apr 20, 2020 | 10633 | 10861 | 10520 | 10690 | 0 | +355.00(+3.43%) |
Apr 17, 2020 | 10531 | 10557 | 10132 | 10335 | 0 | -396.10(-3.69%) |
Apr 16, 2020 | 10678 | 10984 | 10546 | 10731 | 0 | +303.30(+2.91%) |
Apr 15, 2020 | 10092 | 10629 | 10072 | 10428 | 0 | +322.80(+3.19%) |
Apr 14, 2020 | 9714 | 10210 | 9648 | 10105 | 0 | +410.37(+4.23%) |
Apr 13, 2020 | 9074 | 9788 | 8985 | 9695 | 0 | +635.90(+7.02%) |
Apr 09, 2020 | 9067 | 9093 | 8871 | 9059 | 0 | -9.23(-0.10%) |
Apr 08, 2020 | 9138 | 9246 | 8999 | 9068 | 0 | -27.79(-0.31%) |
Apr 07, 2020 | 9284 | 9317 | 9024 | 9096 | 0 | -187.41(-2.02%) |
Apr 06, 2020 | 8923 | 9292 | 8837 | 9283 | 0 | +444.36(+5.03%) |
Apr 03, 2020 | 8978 | 9062 | 8735 | 8839 | 0 | -203.09(-2.25%) |
Apr 02, 2020 | 8896 | 9065 | 8797 | 9042 | 0 | +146.49(+1.65%) |
Apr 01, 2020 | 9188 | 9291 | 8821 | 8895 | 0 | -279.30(-3.04%) |
Mar 31, 2020 | 8990 | 9358 | 8953 | 9175 | 0 | +110.64(+1.22%) |
Mar 30, 2020 | 8870 | 9231 | 8825 | 9064 | 0 | +338.39(+3.88%) |
Mar 27, 2020 | 8773 | 9005 | 8625 | 8726 | 0 | -143.55(-1.62%) |
Mar 26, 2020 | 8405 | 8891 | 8350 | 8869 | 0 | +503.51(+6.02%) |
Mar 25, 2020 | 8820 | 8845 | 8286 | 8366 | 0 | -364.33(-4.17%) |
Mar 24, 2020 | 9039 | 9111 | 8625 | 8730 | 0 | -72.10(-0.82%) |
Mar 23, 2020 | 8500 | 8945 | 8328 | 8802 | 0 | +669.63(+8.23%) |
Mar 20, 2020 | 8364 | 8564 | 8112 | 8133 | 0 | +19.51(+0.24%) |
Mar 19, 2020 | 7926 | 8517 | 7741 | 8113 | 0 | +402.80(+5.22%) |
Mar 18, 2020 | 7388 | 8104 | 7329 | 7710 | 0 | -101.45(-1.30%) |
Mar 17, 2020 | 7481 | 7889 | 7091 | 7812 | 0 | +510.20(+6.99%) |
Mar 16, 2020 | 7491 | 8169 | 7201 | 7301 | 0 | -915.19(-11.14%) |
Mar 13, 2020 | 8075 | 8221 | 7511 | 8217 | 0 | +715.65(+9.54%) |
Mar 12, 2020 | 7977 | 8204 | 7501 | 7501 | 0 | -1049.72(-12.28%) |
Mar 11, 2020 | 8771 | 8870 | 8425 | 8551 | 0 | -347.37(-3.90%) |
Mar 10, 2020 | 8749 | 8909 | 8500 | 8898 | 0 | +430.36(+5.08%) |
Mar 09, 2020 | 8404 | 8736 | 8351 | 8468 | 0 | -549.27(-6.09%) |
Mar 06, 2020 | 8986 | 9075 | 8721 | 9017 | 0 | -93.20(-1.02%) |
Mar 05, 2020 | 9311 | 9566 | 9009 | 9110 | 0 | -268.91(-2.87%) |
Mar 04, 2020 | 9232 | 9385 | 9055 | 9379 | 0 | +366.94(+4.07%) |
Mar 03, 2020 | 9311 | 9617 | 8979 | 9012 | 0 | -299.60(-3.22%) |