Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 12030 | 12122 | 11625 | 11858 | 0 | -32.40(-0.27%) |
Feb 28, 2020 | 11892 | 12009 | 11724 | 11890 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 11892 | 12009 | 11724 | 11890 | 0 | -884.60(-6.92%) |
Feb 26, 2020 | 12682 | 12849 | 12368 | 12775 | 0 | -15.60(-0.12%) |
Feb 25, 2020 | 13132 | 13132 | 12779 | 12790 | 0 | -244.70(-1.88%) |
Feb 24, 2020 | 13231 | 13237 | 12982 | 13035 | 0 | -544.10(-4.01%) |
Feb 21, 2020 | 13610 | 13689 | 13500 | 13579 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 13610 | 13689 | 13500 | 13579 | 0 | -209.70(-1.52%) |
Feb 19, 2020 | 13751 | 13789 | 13711 | 13789 | 0 | +107.80(+0.79%) |
Feb 18, 2020 | 13669 | 13731 | 13660 | 13681 | 0 | -102.70(-0.75%) |
Feb 17, 2020 | 13771 | 13795 | 13754 | 13784 | 0 | +39.70(+0.29%) |
Feb 14, 2020 | 13756 | 13788 | 13728 | 13744 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 13756 | 13788 | 13728 | 13744 | 0 | -5.60(-0.04%) |
Feb 12, 2020 | 13671 | 13759 | 13658 | 13750 | 0 | +122.00(+0.90%) |
Feb 11, 2020 | 13605 | 13668 | 13558 | 13628 | 0 | +133.80(+0.99%) |
Feb 10, 2020 | 13476 | 13502 | 13445 | 13494 | 0 | -19.80(-0.15%) |
Feb 07, 2020 | 13531 | 13551 | 13464 | 13514 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 13531 | 13551 | 13464 | 13514 | 0 | +35.50(+0.26%) |
Feb 05, 2020 | 13224 | 13489 | 13223 | 13478 | 0 | +196.60(+1.48%) |
Feb 04, 2020 | 13136 | 13283 | 13131 | 13282 | 0 | +236.50(+1.81%) |