Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22781 | 23090 | 22781 | 22962 | 0 | +0.00(+0.00%) |
May 28, 2020 | 22781 | 23090 | 22781 | 22962 | 0 | -339.90(-1.46%) |
May 27, 2020 | 23515 | 23515 | 23135 | 23301 | 0 | -83.30(-0.36%) |
May 26, 2020 | 23198 | 23482 | 23166 | 23385 | 0 | +432.50(+1.88%) |
May 25, 2020 | 22726 | 22969 | 22520 | 22952 | 0 | +22.10(+0.10%) |
May 22, 2020 | 23757 | 23757 | 22878 | 22930 | 0 | +0.00(+0.00%) |
May 21, 2020 | 23757 | 23757 | 22878 | 22930 | 0 | -1469.80(-6.02%) |
May 20, 2020 | 24463 | 24515 | 24316 | 24400 | 0 | +11.80(+0.05%) |
May 19, 2020 | 24490 | 24553 | 24314 | 24388 | 0 | +453.30(+1.89%) |
May 18, 2020 | 23737 | 23952 | 23722 | 23935 | 0 | +137.30(+0.58%) |
May 15, 2020 | 23835 | 23985 | 23672 | 23798 | 0 | +0.00(+0.00%) |
May 14, 2020 | 23835 | 23985 | 23672 | 23798 | 0 | -382.80(-1.58%) |
May 13, 2020 | 24112 | 24320 | 23979 | 24180 | 0 | -65.40(-0.27%) |
May 12, 2020 | 24358 | 24411 | 24136 | 24246 | 0 | -356.40(-1.45%) |
May 11, 2020 | 24470 | 24767 | 24470 | 24602 | 0 | +371.90(+1.53%) |
May 08, 2020 | 24193 | 24264 | 24097 | 24230 | 0 | +0.00(+0.00%) |
May 07, 2020 | 24193 | 24264 | 24097 | 24230 | 0 | +92.70(+0.38%) |
May 06, 2020 | 23868 | 24235 | 23868 | 24138 | 0 | +268.80(+1.13%) |
May 05, 2020 | 23756 | 23928 | 23698 | 23869 | 0 | +254.90(+1.08%) |
May 04, 2020 | 23895 | 23898 | 23585 | 23614 | 0 | -1029.80(-4.18%) |
Apr 29, 2020 | 24786 | 24856 | 24550 | 24644 | 0 | +0.00(+0.00%) |
Apr 28, 2020 | 24786 | 24856 | 24550 | 24644 | 0 | +363.50(+1.50%) |
Apr 27, 2020 | 24031 | 24319 | 24030 | 24280 | 0 | +448.80(+1.88%) |
Apr 24, 2020 | 23845 | 23957 | 23730 | 23831 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 23845 | 23957 | 23730 | 23831 | 0 | -62.10(-0.26%) |
Apr 22, 2020 | 23540 | 23939 | 23483 | 23893 | 0 | +99.80(+0.42%) |
Apr 21, 2020 | 24248 | 24248 | 23676 | 23794 | 0 | -536.40(-2.20%) |
Apr 20, 2020 | 24504 | 24504 | 24226 | 24330 | 0 | -50.00(-0.21%) |
Apr 17, 2020 | 24458 | 24667 | 24309 | 24380 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 24458 | 24667 | 24309 | 24380 | 0 | +234.70(+0.97%) |
Apr 15, 2020 | 24500 | 24604 | 24090 | 24145 | 0 | -290.10(-1.19%) |
Apr 14, 2020 | 24348 | 24546 | 24283 | 24435 | 0 | +135.10(+0.56%) |
Apr 09, 2020 | 24181 | 24309 | 24045 | 24300 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 24181 | 24309 | 24045 | 24300 | 0 | +47.00(+0.19%) |
Apr 07, 2020 | 24093 | 24262 | 23796 | 24253 | 0 | +504.20(+2.12%) |
Apr 06, 2020 | 23559 | 23833 | 23272 | 23749 | 0 | +513.00(+2.21%) |
Apr 03, 2020 | 23073 | 23236 | 23031 | 23236 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 23073 | 23236 | 23031 | 23236 | 0 | +150.30(+0.65%) |
Apr 01, 2020 | 23366 | 23540 | 22948 | 23086 | 0 | -517.70(-2.19%) |
Mar 31, 2020 | 23613 | 23628 | 23238 | 23604 | 0 | +428.40(+1.85%) |
Mar 30, 2020 | 23021 | 23492 | 22973 | 23175 | 0 | -309.20(-1.32%) |
Mar 27, 2020 | 23768 | 23791 | 23354 | 23484 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 23768 | 23791 | 23354 | 23484 | 0 | -42.90(-0.18%) |
Mar 25, 2020 | 23256 | 23569 | 23062 | 23527 | 0 | +863.70(+3.81%) |
Mar 24, 2020 | 22498 | 22753 | 22383 | 22664 | 0 | +967.40(+4.46%) |
Mar 23, 2020 | 21660 | 22064 | 21660 | 21696 | 0 | -1109.00(-4.86%) |
Mar 20, 2020 | 22147 | 22805 | 22147 | 22805 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 22147 | 22805 | 22147 | 22805 | 0 | +513.30(+2.30%) |
Mar 18, 2020 | 23023 | 23425 | 22167 | 22292 | 0 | -971.90(-4.18%) |
Mar 17, 2020 | 23002 | 23401 | 22676 | 23264 | 0 | +200.10(+0.87%) |
Mar 16, 2020 | 23318 | 23632 | 22842 | 23064 | 0 | -969.30(-4.03%) |
Mar 13, 2020 | 22519 | 24184 | 22519 | 24033 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 22519 | 24184 | 22519 | 24033 | 0 | -1198.70(-4.75%) |
Mar 11, 2020 | 25460 | 25493 | 25140 | 25232 | 0 | -160.90(-0.63%) |
Mar 10, 2020 | 25286 | 25579 | 24979 | 25392 | 0 | +352.00(+1.41%) |
Mar 09, 2020 | 25134 | 25321 | 24948 | 25040 | 0 | -1106.20(-4.23%) |
Mar 06, 2020 | 26398 | 26409 | 26084 | 26147 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 26398 | 26409 | 26084 | 26147 | 0 | -75.40(-0.29%) |
Mar 04, 2020 | 26322 | 26372 | 26038 | 26222 | 0 | -62.70(-0.24%) |
Mar 03, 2020 | 26419 | 26528 | 26233 | 26285 | 0 | -6.90(-0.03%) |