Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28644 | 28644 | 28364 | 28430 | 5,169,913 | -223.80(-0.78%) |
Aug 28, 2020 | 28601 | 28733 | 28488 | 28654 | 3,738,020 | +161.60(+0.57%) |
Aug 27, 2020 | 28384 | 28634 | 28364 | 28492 | 4,041,585 | +160.40(+0.57%) |
Aug 26, 2020 | 28258 | 28354 | 28154 | 28332 | 3,269,001 | +83.50(+0.30%) |
Aug 25, 2020 | 28347 | 28401 | 28095 | 28248 | 3,383,563 | -60.10(-0.21%) |
Aug 24, 2020 | 28078 | 28315 | 28042 | 28308 | 3,831,256 | +378.20(+1.35%) |
Aug 21, 2020 | 27758 | 27960 | 27687 | 27930 | 3,743,392 | +190.60(+0.69%) |
Aug 20, 2020 | 27623 | 27782 | 27526 | 27740 | 3,045,163 | +46.80(+0.17%) |
Aug 19, 2020 | 27811 | 27920 | 27648 | 27693 | 3,113,095 | -85.20(-0.31%) |
Aug 18, 2020 | 27854 | 27891 | 27669 | 27778 | 2,760,338 | -66.80(-0.24%) |
Aug 17, 2020 | 27970 | 28000 | 27816 | 27845 | 2,865,825 | -86.10(-0.31%) |
Aug 14, 2020 | 27829 | 27978 | 27759 | 27931 | 2,767,343 | +34.30(+0.12%) |
Aug 13, 2020 | 27922 | 27986 | 27790 | 27897 | 3,596,293 | -80.10(-0.29%) |
Aug 12, 2020 | 27860 | 28044 | 27843 | 27977 | 3,396,261 | +289.90(+1.05%) |
Aug 11, 2020 | 27962 | 28155 | 27627 | 27687 | 4,276,668 | -104.50(-0.38%) |
Aug 10, 2020 | 27488 | 27804 | 27488 | 27791 | 3,601,479 | +357.90(+1.30%) |
Aug 07, 2020 | 27322 | 27456 | 27224 | 27434 | 3,249,308 | +46.50(+0.17%) |
Aug 06, 2020 | 27171 | 27394 | 27145 | 27387 | 3,223,593 | +185.50(+0.68%) |
Aug 05, 2020 | 26925 | 27222 | 26925 | 27202 | 3,657,658 | +373.00(+1.39%) |
Aug 04, 2020 | 26665 | 26833 | 26598 | 26828 | 3,447,820 | +164.10(+0.62%) |
Aug 03, 2020 | 26542 | 26707 | 26534 | 26664 | 4,369,021 | +236.10(+0.89%) |
Jul 31, 2020 | 26409 | 26431 | 26014 | 26428 | 4,913,726 | +114.60(+0.44%) |
Jul 30, 2020 | 26367 | 26375 | 25992 | 26314 | 3,513,483 | -225.90(-0.85%) |
Jul 29, 2020 | 26388 | 26602 | 26375 | 26540 | 3,443,659 | +160.30(+0.61%) |
Jul 28, 2020 | 26529 | 26557 | 26362 | 26379 | 3,607,531 | -205.50(-0.77%) |
Jul 27, 2020 | 26448 | 26626 | 26427 | 26585 | 3,895,196 | +114.90(+0.43%) |
Jul 24, 2020 | 26533 | 26626 | 26403 | 26470 | 4,979,734 | -182.40(-0.68%) |
Jul 23, 2020 | 26652 | 26652 | 26652 | 26652 | 4,035,010 | -353.50(-1.31%) |
Jul 22, 2020 | 26825 | 27035 | 26794 | 27006 | 4,035,010 | +165.40(+0.62%) |
Jul 21, 2020 | 26833 | 27025 | 26766 | 26840 | 3,635,698 | +159.50(+0.60%) |
Jul 20, 2020 | 26660 | 26765 | 26504 | 26681 | 3,087,613 | +9.00(+0.03%) |
Jul 17, 2020 | 26775 | 26808 | 26620 | 26672 | 3,005,208 | -62.80(-0.23%) |
Jul 16, 2020 | 26747 | 26879 | 26590 | 26735 | 2,870,844 | -135.40(-0.50%) |
Jul 15, 2020 | 27010 | 27071 | 26692 | 26870 | 3,846,033 | +227.50(+0.85%) |
Jul 14, 2020 | 26044 | 26690 | 25995 | 26643 | 4,014,120 | +556.80(+2.13%) |
Jul 13, 2020 | 26225 | 26639 | 26044 | 26086 | 4,252,409 | +10.50(+0.04%) |
Jul 10, 2020 | 25690 | 26101 | 25638 | 26075 | 3,373,574 | +369.20(+1.44%) |
Jul 09, 2020 | 26095 | 26103 | 25526 | 25706 | 3,867,681 | -361.20(-1.39%) |
Jul 08, 2020 | 25950 | 26110 | 25816 | 26067 | 3,362,101 | +177.10(+0.68%) |
Jul 07, 2020 | 26172 | 26175 | 25867 | 25890 | 3,465,914 | -396.80(-1.51%) |
Jul 06, 2020 | 25996 | 26298 | 25996 | 26287 | 3,405,049 | +459.60(+1.78%) |
Jul 02, 2020 | 25827 | 25827 | 25827 | 25827 | 3,490,578 | +92.40(+0.36%) |
Jul 01, 2020 | 25879 | 26019 | 25714 | 25735 | 3,729,531 | -77.90(-0.30%) |
Jun 30, 2020 | 25512 | 25905 | 25475 | 25813 | 4,104,832 | +217.10(+0.85%) |
Jun 29, 2020 | 25152 | 25601 | 25096 | 25596 | 3,778,554 | +580.20(+2.32%) |
Jun 26, 2020 | 25642 | 25642 | 24971 | 25016 | 6,761,761 | -730.00(-2.84%) |
Jun 25, 2020 | 25365 | 25770 | 25210 | 25746 | 3,840,228 | +299.70(+1.18%) |
Jun 24, 2020 | 25993 | 25993 | 25297 | 25446 | 4,498,661 | -710.20(-2.72%) |
Jun 23, 2020 | 26159 | 26315 | 26106 | 26156 | 3,897,619 | +131.10(+0.50%) |
Jun 22, 2020 | 25865 | 26060 | 25668 | 26025 | 3,492,290 | +153.50(+0.59%) |
Jun 19, 2020 | 26213 | 26451 | 25760 | 25872 | 6,818,942 | -208.60(-0.80%) |
Jun 18, 2020 | 26016 | 26154 | 25848 | 26080 | 3,283,069 | -39.50(-0.15%) |
Jun 17, 2020 | 26330 | 26400 | 26068 | 26120 | 3,283,508 | -170.40(-0.65%) |
Jun 16, 2020 | 26327 | 26611 | 25839 | 26290 | 4,874,608 | +526.80(+2.04%) |
Jun 15, 2020 | 25270 | 25892 | 24843 | 25763 | 4,580,555 | +157.70(+0.62%) |
Jun 12, 2020 | 25659 | 25966 | 25078 | 25606 | 5,211,854 | +477.30(+1.90%) |
Jun 11, 2020 | 26282 | 26294 | 25083 | 25128 | 6,475,951 | -1861.80(-6.90%) |
Jun 10, 2020 | 27252 | 27355 | 26938 | 26990 | 4,483,555 | -282.30(-1.04%) |
Jun 09, 2020 | 27447 | 27447 | 27151 | 27272 | 3,813,849 | -300.10(-1.09%) |
Jun 08, 2020 | 27233 | 27580 | 27232 | 27572 | 4,290,850 | +461.40(+1.70%) |
Jun 05, 2020 | 26837 | 27338 | 26837 | 27111 | 5,444,147 | +829.20(+3.16%) |
Jun 04, 2020 | 26226 | 26384 | 26082 | 26282 | 3,719,633 | +11.90(+0.05%) |
Jun 03, 2020 | 25907 | 26338 | 25907 | 26270 | 3,984,773 | +527.20(+2.05%) |
Jun 02, 2020 | 25582 | 25743 | 25524 | 25743 | 3,517,426 | +267.70(+1.05%) |