Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7856 | 8012 | 7765 | 7814 | 0 | -75.51(-0.96%) |
Mar 30, 2020 | 7679 | 7902 | 7651 | 7889 | 0 | +300.64(+3.96%) |
Mar 27, 2020 | 7657 | 7818 | 7580 | 7588 | 0 | -308.76(-3.91%) |
Mar 26, 2020 | 7550 | 7913 | 7550 | 7897 | 0 | +427.51(+5.72%) |
Mar 25, 2020 | 7544 | 7778 | 7390 | 7470 | 0 | -84.20(-1.11%) |
Mar 24, 2020 | 7349 | 7556 | 7304 | 7554 | 0 | +546.90(+7.81%) |
Mar 23, 2020 | 6931 | 7145 | 6772 | 7007 | 0 | +12.63(+0.18%) |
Mar 20, 2020 | 7391 | 7488 | 6970 | 6994 | 0 | -294.23(-4.04%) |
Mar 19, 2020 | 7190 | 7514 | 7040 | 7289 | 0 | +113.34(+1.58%) |
Mar 18, 2020 | 7024 | 7337 | 6838 | 7175 | 0 | -298.77(-4.00%) |
Mar 17, 2020 | 7199 | 7550 | 6959 | 7474 | 0 | +453.57(+6.46%) |
Mar 16, 2020 | 7502 | 7563 | 6994 | 7020 | 0 | -974.88(-12.19%) |
Mar 13, 2020 | 7683 | 7999 | 7302 | 7995 | 0 | +731.61(+10.07%) |
Mar 12, 2020 | 7485 | 7806 | 7256 | 7264 | 0 | -742.47(-9.27%) |
Mar 11, 2020 | 8166 | 8225 | 7901 | 8006 | 0 | -366.15(-4.37%) |
Mar 10, 2020 | 8236 | 8376 | 7942 | 8372 | 0 | +424.24(+5.34%) |
Mar 09, 2020 | 7912 | 8242 | 7912 | 7948 | 0 | -582.31(-6.83%) |
Mar 06, 2020 | 8403 | 8572 | 8320 | 8530 | 0 | -141.32(-1.63%) |
Mar 05, 2020 | 8713 | 8864 | 8614 | 8672 | 0 | -277.62(-3.10%) |
Mar 04, 2020 | 8746 | 8950 | 8670 | 8949 | 0 | +354.79(+4.13%) |
Mar 03, 2020 | 8883 | 8998 | 8520 | 8594 | 0 | -283.49(-3.19%) |
Mar 02, 2020 | 8561 | 8879 | 8446 | 8878 | 0 | +416.15(+4.92%) |
Feb 28, 2020 | 8161 | 8490 | 8136 | 8462 | 0 | +25.16(+0.30%) |
Feb 27, 2020 | 8670 | 8787 | 8431 | 8437 | 0 | -437.09(-4.93%) |
Feb 26, 2020 | 8883 | 9033 | 8814 | 8874 | 0 | +38.89(+0.44%) |
Feb 25, 2020 | 9167 | 9179 | 8807 | 8835 | 0 | -244.76(-2.70%) |
Feb 24, 2020 | 9036 | 9195 | 9034 | 9080 | 0 | -367.06(-3.89%) |
Feb 21, 2020 | 9583 | 9594 | 9406 | 9447 | 0 | -181.14(-1.88%) |
Feb 20, 2020 | 9697 | 9714 | 9513 | 9628 | 0 | -90.90(-0.94%) |
Feb 19, 2020 | 9684 | 9737 | 9676 | 9719 | 0 | +88.93(+0.92%) |
Feb 18, 2020 | 9567 | 9648 | 9567 | 9630 | 0 | +6.22(+0.06%) |
Feb 14, 2020 | 9614 | 9635 | 9583 | 9624 | 0 | +27.88(+0.29%) |
Feb 13, 2020 | 9541 | 9636 | 9533 | 9596 | 0 | -17.50(-0.18%) |
Feb 12, 2020 | 9570 | 9616 | 9552 | 9613 | 0 | +95.34(+1.00%) |
Feb 11, 2020 | 9568 | 9600 | 9494 | 9518 | 0 | +1.02(+0.01%) |
Feb 10, 2020 | 9373 | 9518 | 9373 | 9517 | 0 | +115.74(+1.23%) |
Feb 07, 2020 | 9398 | 9453 | 9377 | 9401 | 0 | -44.82(-0.47%) |
Feb 06, 2020 | 9396 | 9449 | 9358 | 9446 | 0 | +78.44(+0.84%) |
Feb 05, 2020 | 9441 | 9443 | 9312 | 9367 | 0 | +33.42(+0.36%) |
Feb 04, 2020 | 9257 | 9353 | 9225 | 9334 | 0 | +207.83(+2.28%) |
Feb 03, 2020 | 9034 | 9148 | 9031 | 9126 | 0 | +134.72(+1.50%) |
Jan 31, 2020 | 9170 | 9170 | 8962 | 8992 | 0 | -144.58(-1.58%) |
Jan 30, 2020 | 9039 | 9140 | 9020 | 9136 | 0 | +34.48(+0.38%) |
Jan 29, 2020 | 9142 | 9153 | 9067 | 9102 | 0 | +10.68(+0.12%) |
Jan 28, 2020 | 9013 | 9111 | 8994 | 9091 | 0 | +138.75(+1.55%) |
Jan 27, 2020 | 8916 | 9001 | 8911 | 8952 | 0 | -189.29(-2.07%) |
Jan 24, 2020 | 9266 | 9272 | 9101 | 9141 | 0 | -75.51(-0.82%) |
Jan 23, 2020 | 9186 | 9221 | 9145 | 9217 | 0 | +28.41(+0.31%) |
Jan 22, 2020 | 9212 | 9242 | 9179 | 9189 | 0 | +21.94(+0.24%) |
Jan 21, 2020 | 9146 | 9187 | 9142 | 9167 | 0 | -7.10(-0.08%) |
Jan 17, 2020 | 9159 | 9176 | 9119 | 9174 | 0 | +48.73(+0.53%) |
Jan 16, 2020 | 9088 | 9126 | 9066 | 9125 | 0 | +89.33(+0.99%) |
Jan 15, 2020 | 9039 | 9079 | 9009 | 9036 | 0 | +2.25(+0.02%) |
Jan 14, 2020 | 9068 | 9080 | 9021 | 9033 | 0 | -37.23(-0.41%) |
Jan 13, 2020 | 9008 | 9072 | 8991 | 9071 | 0 | +104.01(+1.16%) |
Jan 10, 2020 | 9022 | 9025 | 8952 | 8967 | 0 | -22.99(-0.26%) |
Jan 09, 2020 | 8990 | 9005 | 8939 | 8990 | 0 | +77.26(+0.87%) |
Jan 08, 2020 | 8845 | 8954 | 8835 | 8912 | 0 | +65.92(+0.75%) |
Jan 07, 2020 | 8857 | 8872 | 8822 | 8846 | 0 | -2.07(-0.02%) |
Jan 06, 2020 | 8714 | 8850 | 8714 | 8849 | 0 | +54.62(+0.62%) |
Jan 03, 2020 | 8755 | 8844 | 8755 | 8794 | 0 | -78.32(-0.88%) |