Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4728 | 5520 | 4416 | 4584 | 261 | +72.00(+1.60%) |
May 28, 2020 | 4536 | 4776 | 4248 | 4512 | 190 | +120.00(+2.73%) |
May 27, 2020 | 4200 | 4560 | 3960 | 4392 | 158 | +288.00(+7.02%) |
May 26, 2020 | 3960 | 4104 | 3792 | 4104 | 135 | +348.00(+9.27%) |
May 22, 2020 | 3624 | 3816 | 3600 | 3756 | 66 | +36.00(+0.97%) |
May 21, 2020 | 3720 | 3840 | 3600 | 3720 | 55 | -48.00(-1.27%) |
May 20, 2020 | 3864 | 3864 | 3600 | 3768 | 97 | -120.00(-3.09%) |
May 19, 2020 | 3600 | 4056 | 3600 | 3888 | 138 | +288.00(+8.00%) |
May 18, 2020 | 3720 | 3912 | 3168 | 3600 | 265 | -408.00(-10.18%) |
May 15, 2020 | 4176 | 4320 | 3600 | 4008 | 493 | -1368.00(-25.45%) |
May 14, 2020 | 5520 | 5520 | 4704 | 5376 | 171 | -384.00(-6.67%) |
May 13, 2020 | 5928 | 6384 | 4944 | 5760 | 292 | -624.00(-9.77%) |
May 12, 2020 | 6576 | 7440 | 6048 | 6384 | 1,003 | +264.00(+4.31%) |
May 11, 2020 | 5520 | 6720 | 5160 | 6120 | 1,453 | +960.00(+18.60%) |
May 08, 2020 | 4944 | 5448 | 4944 | 5160 | 93 | +312.00(+6.44%) |
May 07, 2020 | 4848 | 5622 | 4728 | 4848 | 90 | -48.00(-0.98%) |
May 06, 2020 | 5160 | 5160 | 4785 | 4896 | 7 | -96.00(-1.92%) |
May 05, 2020 | 4992 | 5219 | 4764 | 4992 | 42 | -48.00(-0.95%) |
May 04, 2020 | 5400 | 5400 | 4959 | 5040 | 5 | -120.00(-2.33%) |
May 01, 2020 | 5160 | 5160 | 4824 | 5160 | 17 | +0.00(+0.00%) |
Apr 30, 2020 | 5400 | 5508 | 4992 | 5160 | 30 | -264.00(-4.87%) |
Apr 29, 2020 | 5880 | 6120 | 5256 | 5424 | 41 | -362.40(-6.26%) |
Apr 28, 2020 | 5736 | 6000 | 5520 | 5786 | 13 | +26.40(+0.46%) |
Apr 27, 2020 | 6000 | 6888 | 5664 | 5760 | 26 | +0.00(+0.00%) |
Apr 24, 2020 | 5832 | 6192 | 5352 | 5760 | 19 | -96.00(-1.64%) |
Apr 23, 2020 | 6600 | 6600 | 5736 | 5856 | 26 | -144.00(-2.40%) |
Apr 22, 2020 | 6000 | 7224 | 6000 | 6000 | 35 | -1320.00(-18.03%) |
Apr 21, 2020 | 7656 | 7715 | 6120 | 7320 | 63 | +72.00(+0.99%) |
Apr 20, 2020 | 8520 | 8855 | 7200 | 7248 | 31 | -1032.00(-12.46%) |
Apr 17, 2020 | 9576 | 9576 | 7944 | 8280 | 20 | -1032.00(-11.08%) |
Apr 16, 2020 | 8400 | 9600 | 7752 | 9312 | 31 | +792.00(+9.30%) |
Apr 15, 2020 | 7752 | 10176 | 7704 | 8520 | 59 | +748.80(+9.64%) |
Apr 14, 2020 | 8136 | 9096 | 7032 | 7771 | 18 | -316.80(-3.92%) |
Apr 13, 2020 | 6720 | 8300 | 6042 | 8088 | 28 | +1652.16(+25.67%) |
Apr 09, 2020 | 6552 | 6600 | 6000 | 6436 | 2 | -116.16(-1.77%) |
Apr 08, 2020 | 5736 | 7008 | 5664 | 6552 | 14 | +1008.00(+18.18%) |
Apr 07, 2020 | 5616 | 5983 | 5544 | 5544 | 3 | -312.00(-5.33%) |
Apr 06, 2020 | 5304 | 5877 | 5256 | 5856 | 4 | +432.00(+7.96%) |
Apr 03, 2020 | 5304 | 5591 | 4968 | 5424 | 5 | -216.00(-3.83%) |
Apr 02, 2020 | 5016 | 5760 | 5016 | 5640 | 22 | -168.00(-2.89%) |
Apr 01, 2020 | 4872 | 6096 | 4680 | 5808 | 1 | +840.00(+16.91%) |
Mar 31, 2020 | 5364 | 5364 | 4968 | 4968 | 1 | -264.00(-5.05%) |
Mar 30, 2020 | 5880 | 5880 | 4800 | 5232 | 3 | -576.00(-9.92%) |
Mar 27, 2020 | 5556 | 5856 | 5329 | 5808 | 3 | +48.00(+0.83%) |
Mar 26, 2020 | 5280 | 5760 | 4884 | 5760 | 5 | +612.00(+11.89%) |
Mar 25, 2020 | 4632 | 5232 | 4440 | 5148 | 5 | +348.00(+7.25%) |
Mar 24, 2020 | 4380 | 4800 | 4354 | 4800 | 2 | +264.00(+5.82%) |
Mar 23, 2020 | 4344 | 4872 | 4008 | 4536 | 4 | -144.00(-3.08%) |
Mar 20, 2020 | 4752 | 5040 | 4584 | 4680 | 3 | +144.00(+3.17%) |
Mar 19, 2020 | 4320 | 4560 | 4080 | 4536 | 2 | +432.00(+10.53%) |
Mar 18, 2020 | 4032 | 4486 | 3888 | 4104 | 6 | -384.00(-8.56%) |
Mar 17, 2020 | 4608 | 4992 | 4272 | 4488 | 11 | -432.00(-8.78%) |
Mar 16, 2020 | 5064 | 6024 | 4920 | 4920 | 11 | -360.00(-6.82%) |
Mar 13, 2020 | 5808 | 6246 | 5256 | 5280 | 5 | -840.00(-13.73%) |
Mar 12, 2020 | 5760 | 6120 | 5088 | 6120 | 12 | +168.00(+2.82%) |
Mar 11, 2020 | 5184 | 6384 | 4992 | 5952 | 20 | +792.00(+15.35%) |
Mar 10, 2020 | 5208 | 5592 | 4944 | 5160 | 6 | -120.00(-2.27%) |
Mar 09, 2020 | 5280 | 5496 | 4800 | 5280 | 28 | -360.00(-6.38%) |
Mar 06, 2020 | 5952 | 6000 | 5208 | 5640 | 54 | +720.00(+14.63%) |
Mar 05, 2020 | 6504 | 7440 | 4920 | 4920 | 363 | -1992.00(-28.82%) |
Mar 04, 2020 | 7224 | 7755 | 6720 | 6912 | 18 | -288.00(-4.00%) |
Mar 03, 2020 | 7848 | 8256 | 7200 | 7200 | 6 | -528.00(-6.83%) |