Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9441 | 9570 | 9380 | 9556 | 0 | +138.81(+1.47%) |
May 28, 2020 | 9405 | 9569 | 9392 | 9417 | 0 | -25.34(-0.27%) |
May 27, 2020 | 9367 | 9445 | 9182 | 9442 | 0 | +52.07(+0.55%) |
May 26, 2020 | 9571 | 9571 | 9380 | 9390 | 0 | -24.01(-0.26%) |
May 22, 2020 | 9364 | 9422 | 9325 | 9414 | 0 | +36.00(+0.38%) |
May 21, 2020 | 9488 | 9515 | 9362 | 9378 | 0 | -107.03(-1.13%) |
May 20, 2020 | 9415 | 9498 | 9413 | 9485 | 0 | +186.48(+2.01%) |
May 19, 2020 | 9326 | 9423 | 9297 | 9299 | 0 | -33.39(-0.36%) |
May 18, 2020 | 9281 | 9368 | 9249 | 9332 | 0 | +179.29(+1.96%) |
May 15, 2020 | 8976 | 9157 | 8958 | 9153 | 0 | +58.21(+0.64%) |
May 14, 2020 | 8946 | 9098 | 8861 | 9094 | 0 | +94.35(+1.05%) |
May 13, 2020 | 9124 | 9209 | 8890 | 9000 | 0 | -112.37(-1.23%) |
May 12, 2020 | 9326 | 9354 | 9109 | 9112 | 0 | -186.47(-2.01%) |
May 11, 2020 | 9155 | 9346 | 9155 | 9299 | 0 | +78.57(+0.85%) |
May 08, 2020 | 9166 | 9224 | 9127 | 9220 | 0 | +118.47(+1.30%) |
May 07, 2020 | 9105 | 9136 | 9045 | 9102 | 0 | +117.02(+1.30%) |
May 06, 2020 | 8997 | 9066 | 8951 | 8985 | 0 | +54.24(+0.61%) |
May 05, 2020 | 8922 | 9031 | 8901 | 8931 | 0 | +96.51(+1.09%) |
May 04, 2020 | 8684 | 8840 | 8665 | 8834 | 0 | +115.93(+1.33%) |
May 01, 2020 | 8792 | 8888 | 8689 | 8718 | 0 | -282.33(-3.14%) |
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%) |