Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3261 | 3274 | 2687 | 2737 | 98,449 | -209.67(-7.12%) |
Feb 27, 2020 | 2823 | 2964 | 2666 | 2947 | 125,500 | +362.98(+14.05%) |
Feb 26, 2020 | 2530 | 2640 | 2415 | 2584 | 122,202 | -22.55(-0.87%) |
Feb 25, 2020 | 2285 | 2642 | 2283 | 2606 | 139,522 | +220.94(+9.26%) |
Feb 24, 2020 | 2378 | 2424 | 2295 | 2385 | 81,099 | +296.47(+14.19%) |
Feb 21, 2020 | 1956 | 2110 | 1950 | 2089 | 100,196 | +173.59(+9.06%) |
Feb 20, 2020 | 1860 | 2000 | 1839 | 1915 | 59,853 | +81.16(+4.43%) |
Feb 19, 2020 | 1905 | 1912 | 1826 | 1834 | 37,988 | -155.56(-7.82%) |
Feb 18, 2020 | 2014 | 2028 | 1977 | 1990 | 43,837 | +81.16(+4.25%) |
Feb 14, 2020 | 1860 | 1942 | 1832 | 1908 | 41,503 | +10.15(+0.53%) |
Feb 13, 2020 | 1952 | 1955 | 1855 | 1898 | 53,309 | -2.25(-0.12%) |
Feb 12, 2020 | 1928 | 1930 | 1890 | 1901 | 45,200 | -85.68(-4.31%) |
Feb 11, 2020 | 2059 | 2059 | 1955 | 1986 | 48,249 | -130.76(-6.18%) |
Feb 10, 2020 | 2277 | 2277 | 2116 | 2117 | 38,087 | -101.45(-4.57%) |
Feb 07, 2020 | 2134 | 2220 | 2127 | 2218 | 42,469 | +151.05(+7.31%) |
Feb 06, 2020 | 2067 | 2145 | 2062 | 2067 | 24,736 | -3.38(-0.16%) |
Feb 05, 2020 | 2093 | 2168 | 2057 | 2071 | 43,648 | -149.92(-6.75%) |
Feb 04, 2020 | 2256 | 2294 | 2209 | 2221 | 44,265 | -226.58(-9.26%) |
Feb 03, 2020 | 2505 | 2521 | 2433 | 2447 | 34,624 | -91.30(-3.60%) |
Jan 31, 2020 | 2340 | 2569 | 2340 | 2539 | 76,443 | +245.73(+10.72%) |
Jan 30, 2020 | 2337 | 2427 | 2271 | 2293 | 71,188 | +5.64(+0.25%) |
Jan 29, 2020 | 2198 | 2292 | 2176 | 2287 | 42,520 | +120.62(+5.57%) |
Jan 28, 2020 | 2242 | 2296 | 2144 | 2167 | 42,799 | -175.85(-7.51%) |
Jan 27, 2020 | 2273 | 2345 | 2256 | 2342 | 72,782 | +250.24(+11.96%) |
Jan 24, 2020 | 1949 | 2135 | 1930 | 2092 | 66,352 | +69.89(+3.46%) |
Jan 23, 2020 | 2049 | 2109 | 2021 | 2022 | 40,593 | -49.60(-2.39%) |
Jan 22, 2020 | 2080 | 2090 | 2003 | 2072 | 47,967 | -51.85(-2.44%) |
Jan 21, 2020 | 2142 | 2146 | 2097 | 2124 | 31,458 | +4.51(+0.21%) |
Jan 17, 2020 | 2136 | 2168 | 2115 | 2119 | 44,246 | -42.84(-1.98%) |
Jan 16, 2020 | 2218 | 2223 | 2160 | 2162 | 40,736 | -111.59(-4.91%) |
Jan 15, 2020 | 2205 | 2296 | 2196 | 2274 | 43,386 | +77.78(+3.54%) |
Jan 14, 2020 | 2207 | 2236 | 2145 | 2196 | 61,325 | -13.53(-0.61%) |
Jan 13, 2020 | 2248 | 2276 | 2204 | 2209 | 28,231 | -89.05(-3.87%) |
Jan 10, 2020 | 2224 | 2314 | 2221 | 2298 | 43,207 | +46.22(+2.05%) |
Jan 09, 2020 | 2215 | 2321 | 2207 | 2252 | 34,189 | -41.71(-1.82%) |
Jan 08, 2020 | 2295 | 2329 | 2252 | 2294 | 34,627 | -4.51(-0.20%) |
Jan 07, 2020 | 2356 | 2383 | 2262 | 2298 | 38,594 | -121.74(-5.03%) |
Jan 06, 2020 | 2433 | 2473 | 2401 | 2420 | 40,096 | +69.89(+2.97%) |
Jan 03, 2020 | 2330 | 2364 | 2293 | 2350 | 42,066 | +120.61(+5.41%) |
Jan 02, 2020 | 2284 | 2319 | 2227 | 2230 | 39,823 | -147.67(-6.21%) |
Dec 31, 2019 | 2424 | 2432 | 2368 | 2377 | 37,257 | -16.91(-0.71%) |
Dec 30, 2019 | 2350 | 2445 | 2350 | 2394 | 43,012 | +52.98(+2.26%) |
Dec 27, 2019 | 2292 | 2360 | 2292 | 2341 | 23,076 | +23.68(+1.02%) |
Dec 26, 2019 | 2306 | 2348 | 2306 | 2318 | 24,621 | -7.90(-0.34%) |
Dec 24, 2019 | 2336 | 2367 | 2326 | 2326 | 11,288 | -18.03(-0.77%) |
Dec 23, 2019 | 2306 | 2351 | 2305 | 2344 | 23,539 | -14.22(-0.60%) |
Dec 20, 2019 | 2399 | 2415 | 2348 | 2358 | 24,126 | -77.54(-3.18%) |
Dec 19, 2019 | 2472 | 2500 | 2434 | 2435 | 25,615 | -61.81(-2.48%) |
Dec 18, 2019 | 2486 | 2521 | 2471 | 2497 | 30,779 | +4.49(+0.18%) |
Dec 17, 2019 | 2494 | 2530 | 2474 | 2493 | 26,156 | -32.59(-1.29%) |
Dec 16, 2019 | 2512 | 2527 | 2454 | 2525 | 39,323 | -76.42(-2.94%) |
Dec 13, 2019 | 2565 | 2632 | 2481 | 2602 | 46,270 | +41.58(+1.62%) |
Dec 12, 2019 | 2787 | 2799 | 2549 | 2560 | 70,600 | -223.64(-8.03%) |
Dec 11, 2019 | 2947 | 2952 | 2776 | 2784 | 40,163 | -197.79(-6.63%) |
Dec 10, 2019 | 2976 | 3014 | 2914 | 2981 | 27,108 | -30.34(-1.01%) |
Dec 09, 2019 | 2966 | 3013 | 2939 | 3012 | 20,878 | +47.20(+1.59%) |
Dec 06, 2019 | 2997 | 3007 | 2943 | 2965 | 24,765 | -144.97(-4.66%) |
Dec 05, 2019 | 3092 | 3149 | 3059 | 3110 | 20,197 | -37.09(-1.18%) |
Dec 04, 2019 | 3161 | 3184 | 3108 | 3147 | 22,461 | -155.08(-4.70%) |
Dec 03, 2019 | 3351 | 3409 | 3296 | 3302 | 40,681 | +146.09(+4.63%) |