Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11649 | 11730 | 11576 | 11587 | 0 | +0.00(+0.00%) |
May 28, 2020 | 11649 | 11730 | 11576 | 11587 | 0 | -70.90(-0.61%) |
May 27, 2020 | 11530 | 11747 | 11520 | 11658 | 0 | +153.00(+1.33%) |
May 26, 2020 | 11489 | 11544 | 11430 | 11505 | 0 | +113.40(+1.00%) |
May 25, 2020 | 11186 | 11391 | 11118 | 11391 | 0 | +317.40(+2.87%) |
May 22, 2020 | 10896 | 11138 | 10867 | 11074 | 0 | +0.00(+0.00%) |
May 21, 2020 | 10896 | 11138 | 10867 | 11074 | 0 | -149.80(-1.33%) |
May 20, 2020 | 11029 | 11247 | 10979 | 11224 | 0 | +148.40(+1.34%) |
May 19, 2020 | 11201 | 11201 | 10936 | 11075 | 0 | +16.40(+0.15%) |
May 18, 2020 | 10684 | 11090 | 10678 | 11059 | 0 | +593.70(+5.67%) |
May 15, 2020 | 10471 | 10547 | 10382 | 10465 | 0 | +0.00(+0.00%) |
May 14, 2020 | 10471 | 10547 | 10382 | 10465 | 0 | -77.50(-0.74%) |
May 13, 2020 | 10670 | 10698 | 10530 | 10543 | 0 | -276.80(-2.56%) |
May 12, 2020 | 10778 | 10886 | 10773 | 10820 | 0 | -5.50(-0.05%) |
May 11, 2020 | 10948 | 10986 | 10741 | 10825 | 0 | -79.50(-0.73%) |
May 08, 2020 | 10882 | 10918 | 10819 | 10904 | 0 | +0.00(+0.00%) |
May 07, 2020 | 10882 | 10918 | 10819 | 10904 | 0 | +298.30(+2.81%) |
May 06, 2020 | 10716 | 10774 | 10599 | 10606 | 0 | -123.30(-1.15%) |
May 05, 2020 | 10627 | 10737 | 10519 | 10730 | 0 | +262.70(+2.51%) |
May 04, 2020 | 10543 | 10578 | 10426 | 10467 | 0 | -394.80(-3.63%) |
Apr 30, 2020 | 11195 | 11236 | 10839 | 10862 | 0 | +0.00(+0.00%) |
Apr 29, 2020 | 11236 | 10839 | 10862 | 0 | +66.00(+0.61%) | |
Apr 28, 2020 | 10658 | 10898 | 10652 | 10796 | 0 | +135.60(+1.27%) |
Apr 27, 2020 | 10551 | 10660 | 10523 | 10660 | 0 | +323.90(+3.13%) |
Apr 24, 2020 | 10299 | 10486 | 10299 | 10336 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 10299 | 10486 | 10299 | 10336 | 0 | -78.90(-0.76%) |
Apr 22, 2020 | 10370 | 10425 | 10321 | 10415 | 0 | +165.20(+1.61%) |
Apr 21, 2020 | 10519 | 10525 | 10250 | 10250 | 0 | -426.10(-3.99%) |
Apr 20, 2020 | 10704 | 10707 | 10444 | 10676 | 0 | +50.10(+0.47%) |
Apr 17, 2020 | 10607 | 10757 | 10543 | 10626 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 10607 | 10757 | 10543 | 10626 | 0 | +346.00(+3.37%) |
Apr 15, 2020 | 10678 | 10678 | 10243 | 10280 | 0 | -416.80(-3.90%) |
Apr 14, 2020 | 10734 | 10820 | 10659 | 10697 | 0 | +131.90(+1.25%) |
Apr 09, 2020 | 10491 | 10650 | 10312 | 10565 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 10491 | 10650 | 10312 | 10565 | 0 | +208.00(+2.01%) |
Apr 07, 2020 | 10464 | 10590 | 10225 | 10357 | 0 | +281.50(+2.79%) |
Apr 06, 2020 | 9889 | 10097 | 9841 | 10075 | 0 | +549.43(+5.77%) |
Apr 03, 2020 | 9535 | 9627 | 9470 | 9526 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 9535 | 9627 | 9470 | 9526 | 0 | -18.98(-0.20%) |
Apr 01, 2020 | 9611 | 9686 | 9498 | 9545 | 0 | -391.09(-3.94%) |
Mar 31, 2020 | 9971 | 10096 | 9704 | 9936 | 0 | +119.87(+1.22%) |
Mar 30, 2020 | 9726 | 9818 | 9454 | 9816 | 0 | +183.45(+1.90%) |
Mar 27, 2020 | 9794 | 9886 | 9542 | 9633 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 9794 | 9886 | 9542 | 9633 | 0 | -241.74(-2.45%) |
Mar 25, 2020 | 9987 | 10138 | 9461 | 9874 | 0 | +173.69(+1.79%) |
Mar 24, 2020 | 9242 | 9701 | 9102 | 9701 | 0 | +959.42(+10.98%) |
Mar 23, 2020 | 8536 | 9071 | 8480 | 8741 | 0 | -187.80(-2.10%) |
Mar 20, 2020 | 9080 | 9201 | 8838 | 8929 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 9080 | 9201 | 8838 | 8929 | 0 | +487.24(+5.77%) |
Mar 18, 2020 | 8613 | 8670 | 8400 | 8442 | 0 | -497.39(-5.56%) |
Mar 17, 2020 | 9141 | 9146 | 8424 | 8939 | 0 | +196.85(+2.25%) |
Mar 16, 2020 | 8728 | 8967 | 8256 | 8742 | 0 | -489.83(-5.31%) |
Mar 13, 2020 | 9481 | 9986 | 9065 | 9232 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 9481 | 9986 | 9065 | 9232 | 0 | -1206.62(-11.56%) |
Mar 11, 2020 | 10602 | 10761 | 10390 | 10439 | 0 | -36.80(-0.35%) |
Mar 10, 2020 | 10725 | 11032 | 10424 | 10476 | 0 | -149.50(-1.41%) |
Mar 09, 2020 | 10690 | 10995 | 10557 | 10625 | 0 | -916.90(-7.94%) |
Mar 06, 2020 | 11695 | 11770 | 11447 | 11542 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 11695 | 11770 | 11447 | 11542 | 0 | -585.80(-4.83%) |
Mar 04, 2020 | 11993 | 12200 | 11929 | 12128 | 0 | +142.30(+1.19%) |
Mar 03, 2020 | 12013 | 12273 | 11907 | 11985 | 0 | +127.50(+1.08%) |