Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 10971 | 11109 | 10971 | 11079 | 0 | +136.80(+1.25%) |
May 28, 2020 | 10921 | 10965 | 10862 | 10942 | 0 | -2.00(-0.02%) |
May 27, 2020 | 11041 | 11088 | 10915 | 10944 | 0 | -70.50(-0.64%) |
May 26, 2020 | 11024 | 11070 | 10972 | 11015 | 0 | +17.50(+0.16%) |
May 25, 2020 | 10903 | 11046 | 10903 | 10997 | 0 | +126.00(+1.16%) |
May 24, 2020 | 10813 | 10874 | 10719 | 10871 | 0 | +60.00(+0.55%) |
May 21, 2020 | 10978 | 10978 | 10805 | 10811 | 0 | -197.10(-1.79%) |
May 20, 2020 | 10933 | 11022 | 10933 | 11008 | 0 | +100.50(+0.92%) |
May 19, 2020 | 10893 | 10934 | 10860 | 10908 | 0 | +47.40(+0.44%) |
May 18, 2020 | 10813 | 10925 | 10813 | 10860 | 0 | +119.90(+1.12%) |
May 17, 2020 | 10753 | 10813 | 10731 | 10740 | 0 | -74.40(-0.69%) |
May 14, 2020 | 10833 | 10904 | 10730 | 10815 | 0 | +34.00(+0.32%) |
May 13, 2020 | 10894 | 10894 | 10778 | 10781 | 0 | -157.40(-1.44%) |
May 12, 2020 | 10861 | 10938 | 10829 | 10938 | 0 | +58.80(+0.54%) |
May 11, 2020 | 10974 | 10974 | 10854 | 10880 | 0 | -133.80(-1.21%) |
May 10, 2020 | 10942 | 11039 | 10942 | 11013 | 0 | +111.90(+1.03%) |
May 07, 2020 | 10883 | 10971 | 10883 | 10901 | 0 | +58.50(+0.54%) |
May 06, 2020 | 10778 | 10891 | 10775 | 10843 | 0 | +67.90(+0.63%) |
May 05, 2020 | 10771 | 10829 | 10708 | 10775 | 0 | +0.40(+0.00%) |
May 04, 2020 | 10757 | 10834 | 10735 | 10775 | 0 | +54.10(+0.50%) |
May 03, 2020 | 10782 | 10782 | 10658 | 10720 | 0 | -271.60(-2.47%) |
Apr 29, 2020 | 10826 | 11013 | 10826 | 10992 | 0 | +219.90(+2.04%) |
Apr 28, 2020 | 10656 | 10795 | 10656 | 10772 | 0 | +156.10(+1.47%) |
Apr 27, 2020 | 10580 | 10620 | 10538 | 10616 | 0 | +48.80(+0.46%) |
Apr 26, 2020 | 10408 | 10579 | 10408 | 10567 | 0 | +219.90(+2.13%) |
Apr 23, 2020 | 10368 | 10387 | 10324 | 10347 | 0 | -19.10(-0.18%) |
Apr 22, 2020 | 10370 | 10463 | 10295 | 10366 | 0 | +58.80(+0.57%) |
Apr 21, 2020 | 10256 | 10311 | 10140 | 10308 | 0 | +19.30(+0.19%) |
Apr 20, 2020 | 10545 | 10545 | 10279 | 10288 | 0 | -298.30(-2.82%) |
Apr 19, 2020 | 10612 | 10638 | 10543 | 10587 | 0 | -10.30(-0.10%) |
Apr 16, 2020 | 10554 | 10710 | 10553 | 10597 | 0 | +221.50(+2.13%) |
Apr 15, 2020 | 10386 | 10425 | 10317 | 10376 | 0 | -71.70(-0.69%) |
Apr 14, 2020 | 10367 | 10462 | 10367 | 10447 | 0 | +114.30(+1.11%) |
Apr 13, 2020 | 10131 | 10344 | 10131 | 10333 | 0 | +233.70(+2.31%) |
Apr 12, 2020 | 10148 | 10179 | 10081 | 10099 | 0 | -58.40(-0.57%) |
Apr 09, 2020 | 10105 | 10165 | 10104 | 10158 | 0 | +38.20(+0.38%) |
Apr 08, 2020 | 10173 | 10247 | 10092 | 10119 | 0 | -18.10(-0.18%) |
Apr 07, 2020 | 10011 | 10150 | 9985 | 10138 | 0 | +141.11(+1.41%) |
Apr 06, 2020 | 9928 | 10039 | 9928 | 9996 | 0 | +177.65(+1.81%) |
Apr 05, 2020 | 9708 | 9819 | 9652 | 9819 | 0 | +155.11(+1.61%) |
Mar 31, 2020 | 9726 | 9736 | 9664 | 9664 | 0 | -44.43(-0.46%) |
Mar 30, 2020 | 9690 | 9790 | 9630 | 9708 | 0 | +78.63(+0.82%) |
Mar 29, 2020 | 9571 | 9656 | 9416 | 9629 | 0 | -69.49(-0.72%) |
Mar 26, 2020 | 9808 | 9955 | 9691 | 9699 | 0 | -37.44(-0.38%) |
Mar 25, 2020 | 9667 | 9740 | 9565 | 9736 | 0 | +91.61(+0.95%) |
Mar 24, 2020 | 9426 | 9722 | 9426 | 9645 | 0 | +359.13(+3.87%) |
Mar 23, 2020 | 9084 | 9416 | 9084 | 9286 | 0 | +395.59(+4.45%) |
Mar 22, 2020 | 9026 | 9030 | 8750 | 8890 | 0 | -344.06(-3.73%) |
Mar 19, 2020 | 8817 | 9264 | 8817 | 9234 | 0 | +552.75(+6.37%) |
Mar 18, 2020 | 9085 | 9085 | 8524 | 8681 | 0 | -537.33(-5.83%) |
Mar 17, 2020 | 9454 | 9510 | 9219 | 9219 | 0 | -220.96(-2.34%) |
Mar 16, 2020 | 9539 | 9677 | 9371 | 9440 | 0 | -278.14(-2.86%) |
Mar 15, 2020 | 10069 | 10131 | 9718 | 9718 | 0 | -411.13(-4.06%) |
Mar 12, 2020 | 10091 | 10171 | 9636 | 10129 | 0 | -293.40(-2.82%) |
Mar 11, 2020 | 10845 | 10845 | 10360 | 10422 | 0 | -471.50(-4.33%) |
Mar 10, 2020 | 11023 | 11088 | 10886 | 10894 | 0 | -109.70(-1.00%) |
Mar 09, 2020 | 10908 | 11032 | 10830 | 11004 | 0 | +25.90(+0.24%) |
Mar 08, 2020 | 11222 | 11222 | 10978 | 10978 | 0 | -344.20(-3.04%) |
Mar 05, 2020 | 11471 | 11471 | 11310 | 11322 | 0 | -193.00(-1.68%) |
Mar 04, 2020 | 11455 | 11525 | 11455 | 11515 | 0 | +122.50(+1.08%) |
Mar 03, 2020 | 11368 | 11392 | 11298 | 11392 | 0 | +64.60(+0.57%) |
Mar 02, 2020 | 11280 | 11390 | 11280 | 11328 | 0 | +157.20(+1.41%) |