Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5500 | 5580 | 5340 | 5560 | 847 | +40.00(+0.72%) |
Jun 29, 2020 | 5700 | 5800 | 5340 | 5520 | 1,356 | -120.00(-2.13%) |
Jun 26, 2020 | 5960 | 5960 | 5600 | 5640 | 5,480 | -320.00(-5.37%) |
Jun 25, 2020 | 5820 | 6160 | 5760 | 5960 | 1,275 | +160.00(+2.76%) |
Jun 24, 2020 | 5660 | 5960 | 5620 | 5800 | 1,214 | +140.00(+2.47%) |
Jun 23, 2020 | 5840 | 5880 | 5640 | 5660 | 784 | -80.00(-1.39%) |
Jun 22, 2020 | 5940 | 6060 | 5640 | 5740 | 1,079 | -180.00(-3.04%) |
Jun 19, 2020 | 5620 | 5920 | 5600 | 5920 | 1,398 | +380.00(+6.86%) |
Jun 18, 2020 | 5600 | 5780 | 5520 | 5540 | 536 | -80.00(-1.42%) |
Jun 17, 2020 | 5680 | 5820 | 5600 | 5620 | 586 | -60.00(-1.06%) |
Jun 16, 2020 | 5820 | 5880 | 5640 | 5680 | 667 | -60.00(-1.05%) |
Jun 15, 2020 | 5500 | 5780 | 5400 | 5740 | 804 | +160.00(+2.87%) |
Jun 12, 2020 | 5700 | 5800 | 5460 | 5580 | 804 | +220.00(+4.10%) |
Jun 11, 2020 | 5800 | 5860 | 5280 | 5360 | 1,897 | -460.00(-7.90%) |
Jun 10, 2020 | 5640 | 6100 | 5600 | 5820 | 1,403 | +220.00(+3.93%) |
Jun 09, 2020 | 5700 | 5800 | 5460 | 5600 | 791 | -100.00(-1.75%) |
Jun 08, 2020 | 5760 | 5920 | 5620 | 5700 | 841 | -40.00(-0.70%) |
Jun 05, 2020 | 5800 | 5940 | 5640 | 5740 | 811 | +40.00(+0.70%) |
Jun 04, 2020 | 5700 | 5860 | 5620 | 5700 | 511 | +40.00(+0.71%) |
Jun 03, 2020 | 5940 | 6060 | 5620 | 5660 | 907 | -180.00(-3.08%) |
Jun 02, 2020 | 5940 | 6120 | 5820 | 5840 | 755 | +0.00(+0.00%) |
Jun 01, 2020 | 5700 | 6100 | 5600 | 5840 | 763 | +200.00(+3.55%) |
May 29, 2020 | 5920 | 6020 | 5520 | 5640 | 761 | -160.00(-2.76%) |
May 28, 2020 | 6300 | 6580 | 5740 | 5800 | 1,753 | -580.00(-9.09%) |
May 27, 2020 | 5800 | 6440 | 5640 | 6380 | 1,886 | +600.00(+10.38%) |
May 26, 2020 | 5780 | 5900 | 5660 | 5780 | 859 | +60.00(+1.05%) |
May 22, 2020 | 5700 | 5740 | 5540 | 5720 | 446 | +40.00(+0.70%) |
May 21, 2020 | 5760 | 5800 | 5560 | 5680 | 579 | -40.00(-0.70%) |
May 20, 2020 | 5760 | 5820 | 5480 | 5720 | 756 | +60.00(+1.06%) |
May 19, 2020 | 5640 | 5880 | 5620 | 5660 | 809 | -20.00(-0.35%) |
May 18, 2020 | 5280 | 5780 | 5220 | 5680 | 1,177 | +500.00(+9.65%) |
May 15, 2020 | 5180 | 5560 | 5140 | 5180 | 869 | -140.00(-2.63%) |
May 14, 2020 | 5380 | 5480 | 5140 | 5320 | 609 | -120.00(-2.21%) |
May 13, 2020 | 5700 | 5780 | 5120 | 5440 | 854 | -60.00(-1.09%) |
May 12, 2020 | 5840 | 5860 | 5460 | 5500 | 963 | -200.00(-3.51%) |
May 11, 2020 | 5360 | 5900 | 5320 | 5700 | 1,340 | +520.00(+10.04%) |
May 08, 2020 | 4920 | 5299 | 4840 | 5180 | 992 | +300.00(+6.15%) |
May 07, 2020 | 4800 | 4960 | 4640 | 4880 | 1,126 | -40.00(-0.81%) |
May 06, 2020 | 5080 | 5300 | 4280 | 4920 | 2,796 | -740.00(-13.07%) |
May 05, 2020 | 5720 | 5940 | 5420 | 5660 | 2,177 | +140.00(+2.54%) |
May 04, 2020 | 6000 | 6700 | 5320 | 5520 | 4,393 | -20.00(-0.36%) |
May 01, 2020 | 4920 | 5900 | 4820 | 5540 | 3,425 | +700.00(+14.46%) |
Apr 30, 2020 | 5180 | 5180 | 4800 | 4840 | 710 | -220.00(-4.35%) |
Apr 29, 2020 | 5240 | 5280 | 5000 | 5060 | 824 | +0.00(+0.00%) |
Apr 28, 2020 | 4940 | 5100 | 4740 | 5060 | 706 | +280.00(+5.86%) |
Apr 27, 2020 | 4660 | 5100 | 4600 | 4780 | 1,118 | +180.00(+3.91%) |
Apr 24, 2020 | 4520 | 4640 | 4314 | 4600 | 582 | +140.00(+3.14%) |
Apr 23, 2020 | 4380 | 4580 | 4300 | 4460 | 624 | +80.00(+1.83%) |
Apr 22, 2020 | 4320 | 4440 | 4200 | 4380 | 495 | +180.00(+4.29%) |
Apr 21, 2020 | 4320 | 4430 | 4130 | 4200 | 712 | -160.00(-3.67%) |
Apr 20, 2020 | 4460 | 4540 | 4260 | 4360 | 782 | -100.00(-2.24%) |
Apr 17, 2020 | 4500 | 4540 | 4220 | 4460 | 599 | +0.00(+0.00%) |
Apr 16, 2020 | 4520 | 4560 | 4220 | 4460 | 546 | -40.00(-0.89%) |
Apr 15, 2020 | 4560 | 4580 | 4140 | 4500 | 839 | -140.00(-3.02%) |
Apr 14, 2020 | 4860 | 5140 | 4520 | 4640 | 1,205 | -100.00(-2.11%) |
Apr 13, 2020 | 4520 | 4780 | 4220 | 4740 | 1,000 | +380.00(+8.72%) |
Apr 09, 2020 | 3940 | 4400 | 3740 | 4360 | 1,383 | +560.00(+14.74%) |
Apr 08, 2020 | 3700 | 3840 | 3640 | 3800 | 701 | +180.00(+4.97%) |
Apr 07, 2020 | 3840 | 3860 | 3580 | 3620 | 847 | -160.00(-4.23%) |
Apr 06, 2020 | 3880 | 3940 | 3640 | 3780 | 597 | +80.00(+2.16%) |
Apr 03, 2020 | 3680 | 3760 | 3500 | 3700 | 507 | +20.00(+0.54%) |
Apr 02, 2020 | 3780 | 3880 | 3620 | 3680 | 492 | -40.00(-1.08%) |