Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 9715 | 9374 | 9433 | 0 | -259.66(-2.68%) | |
May 30, 2020 | 9758 | 9326 | 9692 | 0 | +241.22(+2.55%) | |
May 29, 2020 | 9625 | 9330 | 9451 | 0 | -173.91(-1.81%) | |
May 28, 2020 | 9625 | 9106 | 9625 | 0 | +495.71(+5.43%) | |
May 27, 2020 | 9230 | 8811 | 9129 | 0 | +299.57(+3.39%) | |
May 26, 2020 | 9012 | 8690 | 8830 | 0 | -77.50(-0.87%) | |
May 25, 2020 | 8984 | 8630 | 8907 | 0 | -1.76(-0.02%) | |
May 24, 2020 | 9311 | 8842 | 8909 | 0 | -273.98(-2.98%) | |
May 23, 2020 | 9316 | 9085 | 9183 | 0 | +36.06(+0.39%) | |
May 22, 2020 | 9273 | 8925 | 9147 | 0 | +51.65(+0.57%) | |
May 21, 2020 | 9573 | 8800 | 9095 | 0 | -393.42(-4.15%) | |
May 20, 2020 | 9844 | 9100 | 9489 | 0 | -252.37(-2.59%) | |
May 19, 2020 | 9904 | 9455 | 9741 | 0 | +13.75(+0.14%) | |
May 18, 2020 | 9966 | 9451 | 9727 | 0 | +40.79(+0.42%) | |
May 17, 2020 | 9895 | 9327 | 9687 | 0 | +280.98(+2.99%) | |
May 16, 2020 | 9590 | 9216 | 9406 | 0 | +31.76(+0.34%) | |
May 15, 2020 | 9856 | 9112 | 9374 | 0 | -431.47(-4.40%) | |
May 14, 2020 | 9945 | 9255 | 9805 | 0 | +479.75(+5.14%) | |
May 13, 2020 | 9418 | 8788 | 9325 | 0 | +504.80(+5.72%) | |
May 12, 2020 | 8985 | 8535 | 8821 | 0 | +260.35(+3.04%) | |
May 11, 2020 | 9183 | 8181 | 8560 | 0 | -81.51(-0.94%) | |
May 10, 2020 | 9636 | 8109 | 8642 | 0 | -992.51(-10.30%) | |
May 09, 2020 | 9920 | 9519 | 9634 | 0 | -259.53(-2.62%) | |
May 08, 2020 | 10074 | 9725 | 9894 | 0 | -104.76(-1.05%) | |
May 07, 2020 | 10000 | 9030 | 9999 | 0 | +638.69(+6.82%) | |
May 06, 2020 | 9418 | 8921 | 9360 | 0 | +395.14(+4.41%) | |
May 05, 2020 | 9120 | 8760 | 8965 | 0 | +103.19(+1.16%) | |
May 04, 2020 | 8974 | 8528 | 8862 | 0 | -30.35(-0.34%) | |
May 03, 2020 | 9208 | 8724 | 8892 | 0 | -79.03(-0.88%) | |
May 02, 2020 | 9022 | 8760 | 8971 | 0 | +76.35(+0.86%) | |
May 01, 2020 | 9075 | 8587 | 8895 | 0 | +230.45(+2.66%) | |
Apr 30, 2020 | 9485 | 8407 | 8664 | 0 | -66.60(-0.76%) | |
Apr 29, 2020 | 8970 | 7717 | 8731 | 0 | +951.34(+12.23%) | |
Apr 28, 2020 | 7798 | 7650 | 7779 | 0 | +9.73(+0.13%) | |
Apr 27, 2020 | 7814 | 7637 | 7770 | 0 | +95.36(+1.24%) | |
Apr 26, 2020 | 7718 | 7485 | 7674 | 0 | +126.82(+1.68%) | |
Apr 25, 2020 | 7724 | 7433 | 7548 | 0 | +49.56(+0.66%) | |
Apr 24, 2020 | 7613 | 7392 | 7498 | 0 | -22.56(-0.30%) | |
Apr 23, 2020 | 7757 | 7031 | 7521 | 0 | +410.04(+5.77%) | |
Apr 22, 2020 | 7171 | 6820 | 7111 | 0 | +213.08(+3.09%) | |
Apr 21, 2020 | 6951 | 6774 | 6897 | 0 | +45.23(+0.66%) | |
Apr 20, 2020 | 7220 | 6758 | 6852 | 0 | -316.34(-4.41%) | |
Apr 19, 2020 | 7276 | 7057 | 7169 | 0 | -108.61(-1.49%) | |
Apr 18, 2020 | 7306 | 7020 | 7277 | 0 | +128.76(+1.80%) | |
Apr 17, 2020 | 7162 | 6995 | 7148 | 0 | -4.90(-0.07%) | |
Apr 16, 2020 | 7224 | 6473 | 7153 | 0 | +516.66(+7.78%) | |
Apr 15, 2020 | 6940 | 6599 | 6637 | 0 | -257.02(-3.73%) | |
Apr 14, 2020 | 6991 | 6767 | 6894 | 0 | +43.60(+0.64%) | |
Apr 13, 2020 | 7014 | 6543 | 6850 | 0 | -135.07(-1.93%) | |
Apr 12, 2020 | 7202 | 6791 | 6985 | 0 | +109.70(+1.60%) | |
Apr 11, 2020 | 6956 | 6771 | 6875 | 0 | +28.31(+0.41%) | |
Apr 10, 2020 | 7308 | 6750 | 6847 | 0 | -455.38(-6.24%) | |
Apr 09, 2020 | 7397 | 7107 | 7302 | 0 | -83.18(-1.13%) | |
Apr 08, 2020 | 7429 | 7152 | 7386 | 0 | +205.55(+2.86%) | |
Apr 07, 2020 | 7469 | 7077 | 7180 | 0 | -122.23(-1.67%) | |
Apr 06, 2020 | 7330 | 6769 | 7302 | 0 | +506.50(+7.45%) | |
Apr 05, 2020 | 6914 | 6679 | 6796 | 0 | -50.00(-0.73%) | |
Apr 04, 2020 | 7014 | 6656 | 6846 | 0 | +74.94(+1.11%) | |
Apr 03, 2020 | 7048 | 6610 | 6771 | 0 | -2.66(-0.04%) | |
Apr 02, 2020 | 7236 | 6575 | 6774 | 0 | +170.71(+2.59%) | |
Apr 01, 2020 | 6614 | 6138 | 6603 | 0 | +170.13(+2.64%) | |
Mar 31, 2020 | 6527 | 6337 | 6433 | 0 | -32.62(-0.50%) | |
Mar 30, 2020 | 6630 | 5856 | 6465 | 0 | +557.15(+9.43%) | |
Mar 29, 2020 | 6281 | 5869 | 5908 | 0 | -300.93(-4.85%) | |
Mar 28, 2020 | 6637 | 6031 | 6209 | 0 | -427.38(-6.44%) | |
Mar 27, 2020 | 6873 | 6582 | 6637 | 0 | -142.69(-2.10%) | |
Mar 26, 2020 | 6799 | 6528 | 6779 | 0 | +109.43(+1.64%) | |
Mar 25, 2020 | 6989 | 6457 | 6670 | 0 | -129.73(-1.91%) | |
Mar 24, 2020 | 6893 | 6400 | 6800 | 0 | +361.00(+5.61%) | |
Mar 23, 2020 | 6630 | 5686 | 6439 | 0 | +605.11(+10.37%) | |
Mar 22, 2020 | 6419 | 5787 | 5833 | 0 | -353.60(-5.72%) | |
Mar 21, 2020 | 6462 | 5866 | 6187 | 0 | +22.30(+0.36%) | |
Mar 20, 2020 | 7139 | 5670 | 6165 | 0 | -50.30(-0.81%) | |
Mar 19, 2020 | 6434 | 5266 | 6215 | 0 | +857.52(+16.01%) | |
Mar 18, 2020 | 5465 | 5007 | 5357 | 0 | -94.55(-1.73%) | |
Mar 17, 2020 | 5570 | 4936 | 5452 | 0 | +443.83(+8.86%) | |
Mar 16, 2020 | 5397 | 4436 | 5008 | 0 | -349.30(-6.52%) | |
Mar 15, 2020 | 5966 | 5074 | 5358 | 0 | +264.20(+5.19%) | |
Mar 14, 2020 | 5738 | 5051 | 5093 | 0 | -549.27(-9.73%) | |
Mar 13, 2020 | 5990 | 3850 | 5643 | 0 | +464.04(+8.96%) | |
Mar 12, 2020 | 7970 | 4800 | 5179 | 0 | -2767.57(-34.83%) | |
Mar 11, 2020 | 7989 | 7592 | 7946 | 0 | +6.13(+0.08%) | |
Mar 10, 2020 | 8158 | 7734 | 7940 | 0 | +66.32(+0.84%) | |
Mar 09, 2020 | 8210 | 7636 | 7874 | 0 | -326.35(-3.98%) | |
Mar 08, 2020 | 8910 | 8151 | 8200 | 0 | -714.73(-8.02%) | |
Mar 07, 2020 | 9219 | 8859 | 8915 | 0 | -215.70(-2.36%) | |
Mar 06, 2020 | 9188 | 8990 | 9130 | 0 | +65.13(+0.72%) | |
Mar 05, 2020 | 9169 | 8741 | 9065 | 0 | +309.72(+3.54%) | |
Mar 04, 2020 | 8850 | 8664 | 8756 | 0 | -17.17(-0.20%) | |
Mar 03, 2020 | 8922 | 8660 | 8773 | 0 | -125.10(-1.41%) | |
Mar 02, 2020 | 8980 | 8487 | 8898 | 0 | +333.10(+3.89%) |