Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25324 | 25483 | 25032 | 25383 | 5,451,448 | -17.50(-0.07%) |
May 28, 2020 | 25697 | 25759 | 25359 | 25401 | 3,775,348 | -147.70(-0.58%) |
May 27, 2020 | 25299 | 25552 | 25010 | 25548 | 4,106,019 | +553.20(+2.21%) |
May 26, 2020 | 24782 | 25176 | 24782 | 24995 | 4,239,845 | +529.90(+2.17%) |
May 22, 2020 | 24465 | 24465 | 24465 | 24465 | 2,556,640 | -8.90(-0.04%) |
May 21, 2020 | 24564 | 24718 | 24371 | 24474 | 3,466,229 | -101.80(-0.41%) |
May 20, 2020 | 24456 | 24650 | 24456 | 24576 | 3,662,257 | +369.00(+1.52%) |
May 19, 2020 | 24578 | 24600 | 24204 | 24207 | 3,740,493 | -390.50(-1.59%) |
May 18, 2020 | 24060 | 24708 | 24060 | 24597 | 4,813,017 | +912.00(+3.85%) |
May 15, 2020 | 23455 | 23730 | 23354 | 23685 | 4,951,793 | +60.10(+0.25%) |
May 14, 2020 | 23049 | 23631 | 22790 | 23625 | 4,725,237 | +377.30(+1.62%) |
May 13, 2020 | 23702 | 23709 | 23068 | 23248 | 4,694,496 | -516.80(-2.17%) |
May 12, 2020 | 24293 | 24382 | 23762 | 23765 | 3,592,361 | -457.20(-1.89%) |
May 11, 2020 | 24256 | 24366 | 24070 | 24222 | 3,507,682 | -109.30(-0.45%) |
May 08, 2020 | 24108 | 24350 | 24107 | 24331 | 3,373,414 | +455.40(+1.91%) |
May 07, 2020 | 23837 | 24095 | 23834 | 23876 | 3,693,047 | +211.30(+0.89%) |
May 06, 2020 | 23979 | 24055 | 23661 | 23665 | 3,773,772 | -218.50(-0.91%) |
May 05, 2020 | 23959 | 24170 | 23869 | 23883 | 3,693,973 | +133.30(+0.56%) |
May 04, 2020 | 23582 | 23770 | 23361 | 23750 | 3,553,109 | +26.10(+0.11%) |
May 01, 2020 | 24121 | 24121 | 23645 | 23724 | 4,215,929 | -622.00(-2.55%) |
Apr 30, 2020 | 24586 | 24586 | 24187 | 24346 | 4,777,497 | -288.20(-1.17%) |
Apr 29, 2020 | 24490 | 24765 | 24454 | 24634 | 4,543,415 | +532.30(+2.21%) |
Apr 28, 2020 | 24357 | 24512 | 24031 | 24102 | 3,932,670 | -32.20(-0.13%) |
Apr 27, 2020 | 23866 | 24208 | 23841 | 24134 | 3,865,406 | +358.50(+1.51%) |
Apr 24, 2020 | 23628 | 23826 | 23418 | 23775 | 3,793,068 | +260.00(+1.11%) |
Apr 23, 2020 | 23543 | 23885 | 23488 | 23515 | 3,880,841 | +39.50(+0.17%) |
Apr 22, 2020 | 23437 | 23607 | 23340 | 23476 | 3,519,759 | +456.90(+1.98%) |
Apr 21, 2020 | 23365 | 23365 | 22942 | 23019 | 4,823,947 | -631.50(-2.67%) |
Apr 20, 2020 | 24095 | 24109 | 23627 | 23650 | 4,229,019 | -592.10(-2.44%) |
Apr 17, 2020 | 23817 | 24264 | 23817 | 24242 | 5,302,777 | +704.80(+2.99%) |
Apr 16, 2020 | 23544 | 23598 | 23211 | 23538 | 4,706,560 | +33.40(+0.14%) |
Apr 15, 2020 | 23601 | 23650 | 23233 | 23504 | 4,365,627 | -445.50(-1.86%) |
Apr 14, 2020 | 23691 | 24041 | 23683 | 23950 | 4,853,265 | +559.00(+2.39%) |
Apr 13, 2020 | 23699 | 23699 | 23095 | 23391 | 3,941,605 | -328.60(-1.39%) |
Apr 09, 2020 | 23719 | 23719 | 23719 | 23719 | 5,644,919 | +285.80(+1.22%) |
Apr 08, 2020 | 22894 | 23513 | 22683 | 23434 | 4,726,741 | +779.70(+3.44%) |
Apr 07, 2020 | 23537 | 23617 | 22634 | 22654 | 5,883,115 | -26.10(-0.12%) |
Apr 06, 2020 | 21694 | 22783 | 21694 | 22680 | 6,095,516 | +1627.50(+7.73%) |
Apr 03, 2020 | 21286 | 21448 | 20863 | 21052 | 4,516,246 | -360.90(-1.69%) |
Apr 02, 2020 | 20820 | 21478 | 20735 | 21413 | 5,291,842 | +469.90(+2.24%) |
Apr 01, 2020 | 21227 | 21487 | 20784 | 20944 | 5,055,238 | -973.70(-4.44%) |
Mar 31, 2020 | 22208 | 22480 | 21852 | 21917 | 5,654,659 | -410.30(-1.84%) |
Mar 30, 2020 | 21678 | 22378 | 21522 | 22328 | 5,453,457 | +690.70(+3.19%) |
Mar 27, 2020 | 21898 | 22328 | 21469 | 21637 | 5,913,305 | -915.40(-4.06%) |
Mar 26, 2020 | 21468 | 22595 | 21427 | 22552 | 7,042,786 | +1351.60(+6.38%) |
Mar 25, 2020 | 21050 | 22020 | 20538 | 21201 | 7,962,082 | +495.70(+2.39%) |
Mar 24, 2020 | 19722 | 20729 | 19649 | 20705 | 7,966,660 | +2113.00(+11.37%) |
Mar 23, 2020 | 19028 | 19121 | 18214 | 18592 | 7,877,629 | -582.10(-3.04%) |
Mar 20, 2020 | 20253 | 20531 | 19094 | 19174 | 8,803,743 | -913.20(-4.55%) |
Mar 19, 2020 | 19830 | 20443 | 19187 | 20087 | 7,786,585 | +188.30(+0.95%) |
Mar 18, 2020 | 20189 | 20489 | 18918 | 19899 | 8,691,809 | -1338.50(-6.30%) |
Mar 17, 2020 | 20487 | 21379 | 19882 | 21237 | 7,926,276 | +1048.90(+5.20%) |
Mar 16, 2020 | 20918 | 21768 | 20118 | 20188 | 7,694,518 | -2997.10(-12.93%) |
Mar 13, 2020 | 21974 | 23186 | 21285 | 23186 | 8,700,843 | +1985.00(+9.36%) |
Mar 12, 2020 | 22185 | 22828 | 21176 | 21201 | 9,041,312 | -2352.60(-9.99%) |
Mar 11, 2020 | 24605 | 24605 | 23328 | 23553 | 6,626,378 | -1465.00(-5.86%) |
Mar 10, 2020 | 24453 | 25021 | 23690 | 25018 | 6,489,968 | +1167.20(+4.89%) |
Mar 09, 2020 | 24992 | 24992 | 23706 | 23851 | 7,460,528 | -2013.80(-7.79%) |
Mar 06, 2020 | 25457 | 25994 | 25229 | 25865 | 6,010,082 | -256.50(-0.98%) |
Mar 05, 2020 | 26672 | 26672 | 25943 | 26121 | 4,757,208 | -969.60(-3.58%) |
Mar 04, 2020 | 26384 | 27096 | 26286 | 27091 | 4,457,130 | +1173.50(+4.53%) |
Mar 03, 2020 | 26762 | 27078 | 25707 | 25917 | 6,425,002 | -785.90(-2.94%) |