Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22338 | 22360 | 22040 | 22122 | 0 | -166.40(-0.75%) |
Jun 29, 2020 | 22335 | 22448 | 22273 | 22288 | 0 | +293.10(+1.33%) |
Jun 28, 2020 | 22255 | 22281 | 21970 | 21995 | 0 | -517.10(-2.30%) |
Jun 25, 2020 | 22424 | 22589 | 22408 | 22512 | 0 | +252.30(+1.13%) |
Jun 24, 2020 | 22288 | 22423 | 22165 | 22260 | 0 | -274.50(-1.22%) |
Jun 23, 2020 | 22541 | 22663 | 22480 | 22534 | 0 | -14.80(-0.07%) |
Jun 22, 2020 | 22636 | 22694 | 22257 | 22549 | 0 | +111.80(+0.50%) |
Jun 21, 2020 | 22354 | 22576 | 22312 | 22437 | 0 | -41.50(-0.18%) |
Jun 18, 2020 | 22516 | 22524 | 22352 | 22479 | 0 | +123.30(+0.55%) |
Jun 17, 2020 | 22364 | 22432 | 22125 | 22356 | 0 | -100.30(-0.45%) |
Jun 16, 2020 | 22517 | 22536 | 22318 | 22456 | 0 | -126.40(-0.56%) |
Jun 15, 2020 | 21912 | 22624 | 21900 | 22582 | 0 | +1051.30(+4.88%) |
Jun 14, 2020 | 22135 | 22252 | 21530 | 21531 | 0 | -774.60(-3.47%) |
Jun 11, 2020 | 22082 | 22350 | 21787 | 22306 | 0 | -167.40(-0.74%) |
Jun 10, 2020 | 22848 | 22939 | 22466 | 22473 | 0 | -652.00(-2.82%) |
Jun 09, 2020 | 22939 | 23176 | 22900 | 23125 | 0 | +33.90(+0.15%) |
Jun 08, 2020 | 23136 | 23186 | 22933 | 23091 | 0 | -87.10(-0.38%) |
Jun 07, 2020 | 23122 | 23178 | 23029 | 23178 | 0 | +314.40(+1.38%) |
Jun 04, 2020 | 22613 | 22866 | 22564 | 22864 | 0 | +168.00(+0.74%) |
Jun 03, 2020 | 22885 | 22908 | 22502 | 22696 | 0 | +81.90(+0.36%) |
Jun 02, 2020 | 22649 | 22819 | 22463 | 22614 | 0 | +288.20(+1.29%) |
Jun 01, 2020 | 22176 | 22402 | 22118 | 22326 | 0 | +263.20(+1.19%) |
May 31, 2020 | 21911 | 22161 | 21899 | 22062 | 0 | +184.50(+0.84%) |
May 28, 2020 | 21808 | 21955 | 21711 | 21878 | 0 | -38.40(-0.18%) |
May 27, 2020 | 21613 | 21926 | 21580 | 21916 | 0 | +497.10(+2.32%) |
May 26, 2020 | 21249 | 21476 | 21143 | 21419 | 0 | +148.00(+0.70%) |
May 25, 2020 | 20928 | 21328 | 20918 | 21271 | 0 | +529.50(+2.55%) |
May 24, 2020 | 20653 | 20742 | 20584 | 20742 | 0 | +353.50(+1.73%) |
May 21, 2020 | 20584 | 20615 | 20335 | 20388 | 0 | -164.10(-0.80%) |
May 20, 2020 | 20693 | 20735 | 20504 | 20552 | 0 | -42.90(-0.21%) |
May 19, 2020 | 20454 | 20684 | 20454 | 20595 | 0 | +161.80(+0.79%) |
May 18, 2020 | 20470 | 20660 | 20433 | 20433 | 0 | +299.70(+1.49%) |
May 17, 2020 | 20098 | 20198 | 19999 | 20134 | 0 | +96.20(+0.48%) |
May 14, 2020 | 20150 | 20198 | 19833 | 20038 | 0 | +122.70(+0.62%) |
May 13, 2020 | 20140 | 20185 | 19903 | 19915 | 0 | -352.30(-1.74%) |
May 12, 2020 | 20141 | 20330 | 20056 | 20267 | 0 | -99.40(-0.49%) |
May 11, 2020 | 20413 | 20457 | 20294 | 20366 | 0 | -24.20(-0.12%) |
May 10, 2020 | 20334 | 20535 | 20285 | 20391 | 0 | +211.60(+1.05%) |
May 07, 2020 | 19972 | 20179 | 19895 | 20179 | 0 | +504.30(+2.56%) |
May 06, 2020 | 19468 | 19721 | 19449 | 19675 | 0 | +55.50(+0.28%) |
Apr 30, 2020 | 19992 | 20000 | 19552 | 19619 | 0 | -574.40(-2.84%) |
Apr 29, 2020 | 20106 | 20366 | 20085 | 20194 | 0 | +422.50(+2.14%) |
Apr 27, 2020 | 19776 | 19842 | 19638 | 19771 | 0 | -12.00(-0.06%) |
Apr 26, 2020 | 19411 | 19819 | 19410 | 19783 | 0 | +521.20(+2.71%) |
Apr 23, 2020 | 19332 | 19352 | 19175 | 19262 | 0 | -167.40(-0.86%) |
Apr 22, 2020 | 19313 | 19429 | 19222 | 19429 | 0 | +291.50(+1.52%) |
Apr 21, 2020 | 19109 | 19138 | 18858 | 19138 | 0 | -142.90(-0.74%) |
Apr 20, 2020 | 19480 | 19529 | 19193 | 19281 | 0 | -388.30(-1.97%) |
Apr 19, 2020 | 19690 | 19784 | 19612 | 19669 | 0 | -228.20(-1.15%) |
Apr 16, 2020 | 19576 | 19922 | 19555 | 19897 | 0 | +607.10(+3.15%) |
Apr 15, 2020 | 19311 | 19362 | 19154 | 19290 | 0 | -259.90(-1.33%) |
Apr 14, 2020 | 19589 | 19661 | 19466 | 19550 | 0 | -88.70(-0.45%) |
Apr 13, 2020 | 19150 | 19706 | 19093 | 19639 | 0 | +595.40(+3.13%) |
Apr 12, 2020 | 19312 | 19355 | 19014 | 19043 | 0 | -455.10(-2.33%) |
Apr 09, 2020 | 19500 | 19500 | 19236 | 19498 | 0 | +152.70(+0.79%) |
Apr 08, 2020 | 19376 | 19407 | 19159 | 19346 | 0 | -7.40(-0.04%) |
Apr 07, 2020 | 19048 | 19454 | 18731 | 19353 | 0 | +403.00(+2.13%) |
Apr 06, 2020 | 18879 | 19162 | 18553 | 18950 | 0 | +373.90(+2.01%) |
Apr 05, 2020 | 17858 | 18672 | 17803 | 18576 | 0 | +756.10(+4.24%) |
Apr 02, 2020 | 17951 | 18059 | 17646 | 17820 | 0 | +1.50(+0.01%) |