Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5835 | 5845 | 5827 | 5827 | 100 | -8.00(-0.14%) |
May 28, 2020 | 5800 | 5845 | 5800 | 5835 | 791 | +35.00(+0.60%) |
May 27, 2020 | 5800 | 5805 | 5800 | 5800 | 23 | +0.00(+0.00%) |
May 26, 2020 | 5820 | 5898 | 5755 | 5800 | 38 | -11.85(-0.20%) |
May 22, 2020 | 5900 | 5900 | 5812 | 5812 | 100 | -38.15(-0.65%) |
May 21, 2020 | 5900 | 5900 | 5850 | 5850 | 7 | -50.00(-0.85%) |
May 20, 2020 | 5925 | 5945 | 5900 | 5900 | 5 | +0.00(+0.00%) |
May 18, 2020 | 5900 | 5900 | 5900 | 0 | +25.00(+0.43%) | |
May 15, 2020 | 5850 | 5875 | 5850 | 5875 | 100 | +25.00(+0.43%) |
May 14, 2020 | 5850 | 5850 | 5850 | 5850 | 4 | -25.00(-0.43%) |
May 13, 2020 | 5861 | 5875 | 5850 | 5875 | 13 | +14.00(+0.24%) |
May 12, 2020 | 5855 | 6000 | 5855 | 5861 | 71 | -14.00(-0.24%) |
May 11, 2020 | 5900 | 5900 | 5875 | 5875 | 9 | -25.00(-0.42%) |
May 08, 2020 | 6004 | 6004 | 5900 | 5900 | 100 | +44.99(+0.77%) |
May 07, 2020 | 5900 | 5900 | 5855 | 5855 | 19 | -44.99(-0.76%) |
May 06, 2020 | 5900 | 5900 | 5900 | 5900 | 3 | +45.00(+0.77%) |
May 05, 2020 | 6000 | 6000 | 5855 | 5855 | 6 | -145.31(-2.42%) |
May 04, 2020 | 6000 | 6000 | 6000 | 6000 | 21 | -79.69(-1.31%) |
May 01, 2020 | 6130 | 6130 | 6075 | 6080 | 100 | -50.00(-0.82%) |
Apr 29, 2020 | 6130 | 6130 | 6130 | 0 | +5.00(+0.08%) | |
Apr 28, 2020 | 6145 | 6145 | 6125 | 6125 | 12 | +25.00(+0.41%) |
Apr 27, 2020 | 6100 | 6100 | 6100 | 6100 | 4 | +0.00(+0.00%) |
Apr 24, 2020 | 6100 | 6100 | 6100 | 6100 | 100 | +200.00(+3.39%) |
Apr 23, 2020 | 6000 | 6000 | 5900 | 5900 | 58 | +50.00(+0.85%) |
Apr 22, 2020 | 5850 | 6000 | 5850 | 5850 | 20 | +0.00(+0.00%) |
Apr 21, 2020 | 5900 | 5900 | 5850 | 5850 | 4 | -150.00(-2.50%) |
Apr 20, 2020 | 6000 | 6000 | 5950 | 6000 | 92 | -149.99(-2.44%) |
Apr 17, 2020 | 6100 | 6170 | 6100 | 6150 | 100 | +49.99(+0.82%) |
Apr 16, 2020 | 6100 | 6100 | 6010 | 6100 | 5 | +0.00(+0.00%) |
Apr 15, 2020 | 6100 | 6100 | 6100 | 6100 | 6 | +0.00(+0.00%) |
Apr 14, 2020 | 6050 | 6100 | 6050 | 6100 | 3 | +90.00(+1.50%) |
Apr 13, 2020 | 6100 | 6125 | 6010 | 6010 | 15 | -90.00(-1.48%) |
Apr 09, 2020 | 6100 | 6101 | 6100 | 6100 | 100 | +0.00(+0.00%) |
Apr 08, 2020 | 5865 | 6100 | 5849 | 6100 | 5 | +250.00(+4.27%) |
Apr 07, 2020 | 5775 | 5862 | 5775 | 5850 | 11 | +100.00(+1.74%) |
Apr 06, 2020 | 5700 | 5750 | 5700 | 5750 | 8 | +50.00(+0.88%) |
Apr 03, 2020 | 5675 | 5700 | 5650 | 5700 | 100 | -1.25(-0.02%) |
Apr 02, 2020 | 5700 | 5750 | 5700 | 5701 | 11 | +1.25(+0.02%) |
Apr 01, 2020 | 5900 | 5900 | 5700 | 5700 | 11 | -300.00(-5.00%) |
Mar 31, 2020 | 5800 | 6400 | 5800 | 6000 | 47 | +100.00(+1.69%) |
Mar 30, 2020 | 5990 | 5990 | 5900 | 5900 | 4 | -60.00(-1.01%) |
Mar 27, 2020 | 6000 | 6000 | 5960 | 5960 | 100 | -240.00(-3.87%) |
Mar 26, 2020 | 6050 | 6279 | 6000 | 6200 | 264 | +300.00(+5.08%) |
Mar 25, 2020 | 5700 | 6073 | 5700 | 5900 | 13 | +498.00(+9.22%) |
Mar 24, 2020 | 5450 | 5700 | 5402 | 5402 | 6 | +97.00(+1.83%) |
Mar 23, 2020 | 5800 | 5800 | 5305 | 5305 | 47 | -595.00(-10.08%) |
Mar 20, 2020 | 5800 | 5900 | 5760 | 5900 | 100 | +150.00(+2.61%) |
Mar 19, 2020 | 5700 | 5775 | 5700 | 5750 | 5 | +50.00(+0.88%) |
Mar 18, 2020 | 6225 | 6230 | 5700 | 5700 | 40 | -530.00(-8.51%) |
Mar 17, 2020 | 6225 | 6300 | 6200 | 6230 | 58 | +4.50(+0.07%) |
Mar 16, 2020 | 6650 | 6650 | 6225 | 6226 | 30 | -424.50(-6.38%) |
Mar 13, 2020 | 6500 | 6695 | 6500 | 6650 | 400 | +150.00(+2.31%) |
Mar 12, 2020 | 6800 | 6800 | 6500 | 6500 | 240 | -425.00(-6.14%) |
Mar 11, 2020 | 7000 | 7000 | 6924 | 6925 | 283 | -160.00(-2.26%) |
Mar 10, 2020 | 7080 | 7085 | 7080 | 7085 | 5 | -15.00(-0.21%) |
Mar 09, 2020 | 7300 | 7325 | 7000 | 7100 | 381 | -250.00(-3.40%) |
Mar 06, 2020 | 7473 | 7473 | 7350 | 7350 | 200 | -135.00(-1.80%) |
Mar 05, 2020 | 7575 | 7600 | 7485 | 7485 | 120 | -80.00(-1.06%) |
Mar 04, 2020 | 7550 | 7565 | 7529 | 7565 | 7 | +15.00(+0.20%) |