Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1030 | 1058 | 1008 | 1022 | 3,629 | +2.50(+0.25%) |
Jul 30, 2020 | 1038 | 1062 | 1006 | 1020 | 2,717 | -23.75(-2.28%) |
Jul 29, 2020 | 1062 | 1062 | 1017 | 1044 | 2,648 | -22.25(-2.09%) |
Jul 28, 2020 | 1100 | 1115 | 1032 | 1066 | 5,329 | -34.00(-3.09%) |
Jul 27, 2020 | 1025 | 1125 | 1000 | 1100 | 9,950 | +64.25(+6.20%) |
Jul 24, 2020 | 1050 | 1062 | 1006 | 1036 | 4,438 | -64.25(-5.84%) |
Jul 23, 2020 | 1125 | 1150 | 1050 | 1100 | 4,729 | +0.00(+0.00%) |
Jul 22, 2020 | 1175 | 1175 | 1075 | 1100 | 7,004 | -25.00(-2.22%) |
Jul 21, 2020 | 1312 | 1445 | 1117 | 1125 | 13,319 | -142.75(-11.26%) |
Jul 20, 2020 | 1139 | 1300 | 1129 | 1268 | 7,031 | +92.75(+7.89%) |
Jul 17, 2020 | 1136 | 1197 | 1125 | 1175 | 2,067 | -25.00(-2.08%) |
Jul 16, 2020 | 1275 | 1275 | 1125 | 1200 | 4,484 | -75.00(-5.88%) |
Jul 15, 2020 | 1175 | 1350 | 1175 | 1275 | 8,908 | +105.00(+8.97%) |
Jul 14, 2020 | 1200 | 1207 | 1079 | 1170 | 1,888 | -18.50(-1.56%) |
Jul 13, 2020 | 1250 | 1324 | 1153 | 1188 | 5,608 | +13.50(+1.15%) |
Jul 10, 2020 | 1023 | 1200 | 1000 | 1175 | 6,445 | +125.00(+11.90%) |
Jul 09, 2020 | 1100 | 1125 | 1025 | 1050 | 2,403 | -30.00(-2.78%) |
Jul 08, 2020 | 1275 | 1300 | 1065 | 1080 | 10,963 | -20.00(-1.82%) |
Jul 07, 2020 | 975.00 | 1150 | 925.00 | 1100 | 4,136 | +137.00(+14.23%) |
Jul 06, 2020 | 975.00 | 980.00 | 927.00 | 963.00 | 1,043 | -29.50(-2.97%) |
Jul 02, 2020 | 1050 | 1054 | 950.00 | 992.50 | 2,715 | -132.50(-11.78%) |
Jul 01, 2020 | 1125 | 1150 | 1075 | 1125 | 1,208 | -25.00(-2.17%) |
Jun 30, 2020 | 1175 | 1175 | 1100 | 1150 | 1,380 | -43.50(-3.64%) |
Jun 29, 2020 | 1199 | 1225 | 1163 | 1194 | 1,235 | +18.50(+1.57%) |
Jun 26, 2020 | 1238 | 1250 | 1162 | 1175 | 1,485 | -62.50(-5.05%) |
Jun 25, 2020 | 1268 | 1280 | 1216 | 1238 | 1,092 | -62.50(-4.81%) |
Jun 24, 2020 | 1275 | 1325 | 1175 | 1300 | 1,982 | +0.25(+0.02%) |
Jun 23, 2020 | 1300 | 1375 | 1280 | 1300 | 2,534 | -20.75(-1.57%) |
Jun 22, 2020 | 1140 | 1365 | 1138 | 1320 | 6,525 | +90.50(+7.36%) |
Jun 19, 2020 | 1275 | 1324 | 1230 | 1230 | 2,750 | +1.00(+0.08%) |
Jun 18, 2020 | 1201 | 1270 | 1201 | 1229 | 1,340 | +5.25(+0.43%) |
Jun 17, 2020 | 1281 | 1312 | 1178 | 1224 | 2,106 | -90.25(-6.87%) |
Jun 16, 2020 | 1300 | 1373 | 1275 | 1314 | 2,979 | +41.75(+3.28%) |
Jun 15, 2020 | 1250 | 1335 | 1135 | 1272 | 3,033 | -2.75(-0.22%) |
Jun 12, 2020 | 1312 | 1322 | 1216 | 1275 | 2,177 | -5.75(-0.45%) |
Jun 11, 2020 | 1325 | 1422 | 1250 | 1281 | 3,963 | -186.75(-12.73%) |
Jun 10, 2020 | 1400 | 1500 | 1360 | 1468 | 8,697 | +99.50(+7.27%) |
Jun 09, 2020 | 1412 | 1418 | 1354 | 1368 | 4,234 | +18.00(+1.33%) |
Jun 08, 2020 | 1575 | 1600 | 1325 | 1350 | 10,772 | -497.25(-26.92%) |
Jun 05, 2020 | 1275 | 2050 | 1150 | 1847 | 10,405 | +547.25(+42.10%) |
Jun 04, 2020 | 1082 | 1450 | 1050 | 1300 | 3,436 | +175.00(+15.56%) |
Jun 03, 2020 | 1075 | 1175 | 1050 | 1125 | 704 | +34.25(+3.14%) |
Jun 02, 2020 | 1075 | 1125 | 1002 | 1091 | 693 | +40.75(+3.88%) |
Jun 01, 2020 | 1025 | 1100 | 1025 | 1050 | 322 | +50.25(+5.03%) |
May 29, 2020 | 1175 | 1175 | 975.00 | 999.75 | 1,282 | -175.50(-14.93%) |
May 28, 2020 | 1175 | 1212 | 1151 | 1175 | 361 | -46.75(-3.83%) |
May 27, 2020 | 1250 | 1275 | 1175 | 1222 | 442 | -35.50(-2.82%) |
May 26, 2020 | 1250 | 1348 | 1216 | 1258 | 906 | +22.50(+1.82%) |
May 22, 2020 | 1050 | 1600 | 1024 | 1235 | 9,037 | +260.00(+26.67%) |
May 21, 2020 | 1000 | 1050 | 975.00 | 975.00 | 330 | -50.00(-4.88%) |
May 20, 2020 | 1050 | 1092 | 1000 | 1025 | 402 | -25.00(-2.38%) |
May 19, 2020 | 975.00 | 1150 | 950.00 | 1050 | 1,535 | +98.75(+10.38%) |
May 18, 2020 | 937.50 | 980.00 | 932.75 | 951.25 | 133 | +13.75(+1.47%) |
May 15, 2020 | 949.75 | 989.75 | 926.00 | 937.50 | 75 | -12.75(-1.34%) |
May 14, 2020 | 950.00 | 987.50 | 912.50 | 950.25 | 165 | +12.25(+1.31%) |
May 13, 2020 | 1025 | 1038 | 912.50 | 938.00 | 310 | -87.00(-8.49%) |
May 12, 2020 | 1025 | 1068 | 1002 | 1025 | 273 | +25.00(+2.50%) |
May 11, 2020 | 982.50 | 1025 | 982.50 | 1000 | 203 | +25.00(+2.56%) |
May 08, 2020 | 975.00 | 1000 | 925.25 | 975.00 | 549 | -75.00(-7.14%) |
May 07, 2020 | 1050 | 1125 | 1050 | 1050 | 626 | +25.00(+2.44%) |
May 06, 2020 | 1050 | 1075 | 1025 | 1025 | 355 | -68.75(-6.29%) |
May 05, 2020 | 1375 | 1399 | 1075 | 1094 | 1,994 | +68.75(+6.71%) |
May 04, 2020 | 1003 | 1050 | 1000 | 1025 | 149 | -14.50(-1.39%) |