Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9970 | 10185 | 9957 | 10157 | 0 | +195.64(+1.96%) |
Jun 29, 2020 | 9851 | 9965 | 9743 | 9961 | 0 | +111.80(+1.14%) |
Jun 26, 2020 | 10087 | 10094 | 9838 | 9849 | 0 | -252.44(-2.50%) |
Jun 25, 2020 | 10004 | 10110 | 9901 | 10102 | 0 | +99.10(+0.99%) |
Jun 24, 2020 | 10184 | 10232 | 9943 | 10003 | 0 | -207.10(-2.03%) |
Jun 23, 2020 | 10192 | 10307 | 10172 | 10210 | 0 | +79.50(+0.78%) |
Jun 22, 2020 | 10009 | 10135 | 9989 | 10130 | 0 | +121.70(+1.22%) |
Jun 19, 2020 | 10105 | 10122 | 9938 | 10009 | 0 | -3.40(-0.03%) |
Jun 18, 2020 | 9972 | 10019 | 9942 | 10012 | 0 | +29.52(+0.30%) |
Jun 17, 2020 | 9999 | 10059 | 9953 | 9982 | 0 | +33.11(+0.33%) |
Jun 16, 2020 | 9984 | 10011 | 9807 | 9949 | 0 | +172.48(+1.76%) |
Jun 15, 2020 | 9532 | 9809 | 9490 | 9777 | 0 | +113.12(+1.17%) |
Jun 12, 2020 | 9786 | 9849 | 9499 | 9664 | 0 | +75.29(+0.79%) |
Jun 11, 2020 | 9908 | 9978 | 9586 | 9588 | 0 | -505.82(-5.01%) |
Jun 10, 2020 | 10038 | 10155 | 10022 | 10094 | 0 | +127.13(+1.28%) |
Jun 09, 2020 | 9860 | 10007 | 9859 | 9967 | 0 | +65.65(+0.66%) |
Jun 08, 2020 | 9808 | 9905 | 9754 | 9902 | 0 | +77.13(+0.79%) |
Jun 05, 2020 | 9674 | 9847 | 9659 | 9824 | 0 | +194.73(+2.02%) |
Jun 04, 2020 | 9672 | 9742 | 9578 | 9630 | 0 | -75.03(-0.77%) |
Jun 03, 2020 | 9690 | 9730 | 9649 | 9705 | 0 | +47.38(+0.49%) |
Jun 02, 2020 | 9603 | 9660 | 9512 | 9657 | 0 | +58.42(+0.61%) |
Jun 01, 2020 | 9526 | 9609 | 9515 | 9599 | 0 | +43.37(+0.45%) |
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%) |