Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2019 | 7815 | 7452 | 7548 | 0 | -210.03(-2.71%) | |
Nov 29, 2019 | 7870 | 7411 | 7758 | 0 | +325.91(+4.39%) | |
Nov 28, 2019 | 7660 | 7372 | 7432 | 0 | -100.56(-1.33%) | |
Nov 27, 2019 | 7676 | 6848 | 7533 | 0 | +358.71(+5.00%) | |
Nov 26, 2019 | 7345 | 7019 | 7174 | 0 | +10.51(+0.15%) | |
Nov 25, 2019 | 7380 | 6515 | 7164 | 0 | +214.34(+3.08%) | |
Nov 24, 2019 | 7350 | 6919 | 6949 | 0 | -360.76(-4.94%) | |
Nov 23, 2019 | 7356 | 7102 | 7310 | 0 | +37.12(+0.51%) | |
Nov 22, 2019 | 7715 | 6785 | 7273 | 0 | -337.32(-4.43%) | |
Nov 21, 2019 | 8117 | 7394 | 7610 | 0 | -467.79(-5.79%) | |
Nov 20, 2019 | 8231 | 8027 | 8078 | 0 | -34.23(-0.42%) | |
Nov 19, 2019 | 8198 | 7989 | 8112 | 0 | -82.17(-1.00%) | |
Nov 18, 2019 | 8521 | 8011 | 8194 | 0 | -321.67(-3.78%) | |
Nov 17, 2019 | 8632 | 8375 | 8516 | 0 | +54.84(+0.65%) | |
Nov 16, 2019 | 8540 | 8423 | 8461 | 0 | -13.52(-0.16%) | |
Nov 15, 2019 | 8799 | 8363 | 8475 | 0 | -177.03(-2.05%) | |
Nov 14, 2019 | 8792 | 8555 | 8652 | 0 | -87.87(-1.01%) | |
Nov 13, 2019 | 8839 | 8700 | 8740 | 0 | -36.50(-0.42%) | |
Nov 12, 2019 | 8872 | 8549 | 8776 | 0 | +76.78(+0.88%) | |
Nov 11, 2019 | 9075 | 8593 | 8699 | 0 | -343.70(-3.80%) | |
Nov 10, 2019 | 9142 | 8751 | 9043 | 0 | +222.59(+2.52%) | |
Nov 09, 2019 | 8877 | 8720 | 8820 | 0 | +6.56(+0.07%) | |
Nov 08, 2019 | 9253 | 8661 | 8814 | 0 | -399.92(-4.34%) | |
Nov 07, 2019 | 9373 | 9080 | 9214 | 0 | -148.82(-1.59%) | |
Nov 06, 2019 | 9448 | 9255 | 9363 | 0 | +20.68(+0.22%) | |
Nov 05, 2019 | 9485 | 9165 | 9342 | 0 | -79.68(-0.85%) | |
Nov 04, 2019 | 9586 | 9122 | 9422 | 0 | +214.68(+2.33%) | |
Nov 03, 2019 | 9384 | 9067 | 9207 | 0 | -86.47(-0.93%) | |
Nov 02, 2019 | 9397 | 9201 | 9293 | 0 | +32.06(+0.35%) | |
Nov 01, 2019 | 9304 | 9055 | 9261 | 0 | +113.24(+1.24%) | |
Oct 31, 2019 | 9439 | 8962 | 9148 | 0 | -45.94(-0.50%) | |
Oct 30, 2019 | 9446 | 8985 | 9194 | 0 | -234.98(-2.49%) | |
Oct 29, 2019 | 9573 | 9051 | 9429 | 0 | -22.83(-0.24%) | |
Oct 28, 2019 | 9950 | 9258 | 9452 | 0 | -131.41(-1.37%) | |
Oct 27, 2019 | 9820 | 9093 | 9583 | 0 | +367.81(+3.99%) | |
Oct 26, 2019 | 10350 | 8631 | 9215 | 0 | +575.87(+6.67%) | |
Oct 25, 2019 | 8784 | 7393 | 8640 | 0 | +1171.50(+15.69%) | |
Oct 24, 2019 | 7512 | 7356 | 7468 | 0 | +5.21(+0.07%) | |
Oct 23, 2019 | 8052 | 7294 | 7463 | 0 | -552.68(-6.90%) | |
Oct 22, 2019 | 8315 | 7989 | 8016 | 0 | -188.94(-2.30%) | |
Oct 21, 2019 | 8352 | 8156 | 8205 | 0 | +7.49(+0.09%) | |
Oct 20, 2019 | 8315 | 7875 | 8197 | 0 | +258.14(+3.25%) | |
Oct 19, 2019 | 8097 | 7875 | 7939 | 0 | -16.20(-0.20%) | |
Oct 18, 2019 | 8121 | 7812 | 7955 | 0 | -115.86(-1.44%) | |
Oct 17, 2019 | 8131 | 7937 | 8071 | 0 | +59.62(+0.74%) | |
Oct 16, 2019 | 8179 | 7913 | 8011 | 0 | -151.32(-1.85%) | |
Oct 15, 2019 | 8421 | 8086 | 8163 | 0 | -173.54(-2.08%) | |
Oct 14, 2019 | 8417 | 8215 | 8336 | 0 | +51.70(+0.62%) | |
Oct 13, 2019 | 8474 | 8133 | 8284 | 0 | -41.39(-0.50%) | |
Oct 12, 2019 | 8428 | 8223 | 8326 | 0 | +11.39(+0.14%) | |
Oct 11, 2019 | 8820 | 8283 | 8314 | 0 | -246.61(-2.88%) | |
Oct 10, 2019 | 8667 | 8451 | 8561 | 0 | -44.50(-0.52%) | |
Oct 09, 2019 | 8708 | 8110 | 8606 | 0 | +423.15(+5.17%) | |
Oct 08, 2019 | 8344 | 8110 | 8182 | 0 | -53.62(-0.65%) | |
Oct 07, 2019 | 8314 | 7764 | 8236 | 0 | +369.98(+4.70%) | |
Oct 06, 2019 | 8176 | 7773 | 7866 | 0 | -273.81(-3.36%) | |
Oct 05, 2019 | 8195 | 8016 | 8140 | 0 | -22.98(-0.28%) | |
Oct 04, 2019 | 8272 | 7987 | 8163 | 0 | -111.29(-1.35%) | |
Oct 03, 2019 | 8419 | 8029 | 8274 | 0 | -65.98(-0.79%) | |
Oct 02, 2019 | 8377 | 8171 | 8340 | 0 | +31.07(+0.37%) | |
Oct 01, 2019 | 8531 | 8195 | 8309 | 0 | +41.48(+0.50%) | |
Sep 30, 2019 | 8368 | 7715 | 8268 | 0 | +206.44(+2.56%) | |
Sep 29, 2019 | 8244 | 7903 | 8061 | 0 | -134.66(-1.64%) | |
Sep 28, 2019 | 8356 | 8010 | 8196 | 0 | +30.89(+0.38%) | |
Sep 27, 2019 | 8294 | 7866 | 8165 | 0 | +52.18(+0.64%) | |
Sep 26, 2019 | 8468 | 7734 | 8113 | 0 | -280.21(-3.34%) | |
Sep 25, 2019 | 8747 | 8216 | 8393 | 0 | -303.14(-3.49%) | |
Sep 24, 2019 | 9782 | 7998 | 8696 | 0 | -1004.31(-10.35%) | |
Sep 23, 2019 | 10070 | 9606 | 9700 | 0 | -356.08(-3.54%) | |
Sep 22, 2019 | 10093 | 9842 | 10056 | 0 | +66.35(+0.66%) | |
Sep 21, 2019 | 10184 | 9913 | 9990 | 0 | -180.85(-1.78%) | |
Sep 20, 2019 | 10308 | 10055 | 10171 | 0 | -94.00(-0.92%) | |
Sep 19, 2019 | 10380 | 9600 | 10265 | 0 | +95.30(+0.94%) | |
Sep 18, 2019 | 10264 | 10080 | 10170 | 0 | -21.30(-0.21%) | |
Sep 17, 2019 | 10280 | 10131 | 10191 | 0 | -74.60(-0.73%) | |
Sep 16, 2019 | 10378 | 10061 | 10266 | 0 | -54.60(-0.53%) | |
Sep 15, 2019 | 10383 | 10258 | 10320 | 0 | -35.60(-0.34%) | |
Sep 14, 2019 | 10442 | 10217 | 10356 | 0 | +38.80(+0.38%) | |
Sep 13, 2019 | 10458 | 10154 | 10317 | 0 | -85.20(-0.82%) | |
Sep 12, 2019 | 10465 | 10028 | 10402 | 0 | +304.20(+3.01%) | |
Sep 11, 2019 | 10243 | 9855 | 10098 | 0 | +19.00(+0.19%) | |
Sep 10, 2019 | 10390 | 9910 | 10079 | 0 | -250.80(-2.43%) | |
Sep 09, 2019 | 10543 | 10060 | 10330 | 0 | -78.00(-0.75%) | |
Sep 08, 2019 | 10595 | 10230 | 10408 | 0 | -83.70(-0.80%) | |
Sep 07, 2019 | 10580 | 10298 | 10492 | 0 | +180.90(+1.75%) | |
Sep 06, 2019 | 10949 | 10204 | 10311 | 0 | -279.20(-2.64%) | |
Sep 05, 2019 | 10664 | 10462 | 10590 | 0 | +35.60(+0.34%) | |
Sep 04, 2019 | 10834 | 10379 | 10554 | 0 | -53.00(-0.50%) | |
Sep 03, 2019 | 10783 | 10286 | 10607 | 0 | +221.90(+2.14%) | |
Sep 02, 2019 | 10471 | 9743 | 10385 | 0 | +625.01(+6.40%) |