Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 21911 | 22161 | 21899 | 22062 | 0 | +184.50(+0.84%) |
May 28, 2020 | 21808 | 21955 | 21711 | 21878 | 0 | -38.40(-0.18%) |
May 27, 2020 | 21613 | 21926 | 21580 | 21916 | 0 | +497.10(+2.32%) |
May 26, 2020 | 21249 | 21476 | 21143 | 21419 | 0 | +148.00(+0.70%) |
May 25, 2020 | 20928 | 21328 | 20918 | 21271 | 0 | +529.50(+2.55%) |
May 24, 2020 | 20653 | 20742 | 20584 | 20742 | 0 | +353.50(+1.73%) |
May 21, 2020 | 20584 | 20615 | 20335 | 20388 | 0 | -164.10(-0.80%) |
May 20, 2020 | 20693 | 20735 | 20504 | 20552 | 0 | -42.90(-0.21%) |
May 19, 2020 | 20454 | 20684 | 20454 | 20595 | 0 | +161.80(+0.79%) |
May 18, 2020 | 20470 | 20660 | 20433 | 20433 | 0 | +299.70(+1.49%) |
May 17, 2020 | 20098 | 20198 | 19999 | 20134 | 0 | +96.20(+0.48%) |
May 14, 2020 | 20150 | 20198 | 19833 | 20038 | 0 | +122.70(+0.62%) |
May 13, 2020 | 20140 | 20185 | 19903 | 19915 | 0 | -352.30(-1.74%) |
May 12, 2020 | 20141 | 20330 | 20056 | 20267 | 0 | -99.40(-0.49%) |
May 11, 2020 | 20413 | 20457 | 20294 | 20366 | 0 | -24.20(-0.12%) |
May 10, 2020 | 20334 | 20535 | 20285 | 20391 | 0 | +211.60(+1.05%) |
May 07, 2020 | 19972 | 20179 | 19895 | 20179 | 0 | +504.30(+2.56%) |
May 06, 2020 | 19468 | 19721 | 19449 | 19675 | 0 | +55.50(+0.28%) |
Apr 30, 2020 | 19992 | 20000 | 19552 | 19619 | 0 | -574.40(-2.84%) |
Apr 29, 2020 | 20106 | 20366 | 20085 | 20194 | 0 | +422.50(+2.14%) |
Apr 27, 2020 | 19776 | 19842 | 19638 | 19771 | 0 | -12.00(-0.06%) |
Apr 26, 2020 | 19411 | 19819 | 19410 | 19783 | 0 | +521.20(+2.71%) |
Apr 23, 2020 | 19332 | 19352 | 19175 | 19262 | 0 | -167.40(-0.86%) |
Apr 22, 2020 | 19313 | 19429 | 19222 | 19429 | 0 | +291.50(+1.52%) |
Apr 21, 2020 | 19109 | 19138 | 18858 | 19138 | 0 | -142.90(-0.74%) |
Apr 20, 2020 | 19480 | 19529 | 19193 | 19281 | 0 | -388.30(-1.97%) |
Apr 19, 2020 | 19690 | 19784 | 19612 | 19669 | 0 | -228.20(-1.15%) |
Apr 16, 2020 | 19576 | 19922 | 19555 | 19897 | 0 | +607.10(+3.15%) |
Apr 15, 2020 | 19311 | 19362 | 19154 | 19290 | 0 | -259.90(-1.33%) |
Apr 14, 2020 | 19589 | 19661 | 19466 | 19550 | 0 | -88.70(-0.45%) |
Apr 13, 2020 | 19150 | 19706 | 19093 | 19639 | 0 | +595.40(+3.13%) |
Apr 12, 2020 | 19312 | 19355 | 19014 | 19043 | 0 | -455.10(-2.33%) |
Apr 09, 2020 | 19500 | 19500 | 19236 | 19498 | 0 | +152.70(+0.79%) |
Apr 08, 2020 | 19376 | 19407 | 19159 | 19346 | 0 | -7.40(-0.04%) |
Apr 07, 2020 | 19048 | 19454 | 18731 | 19353 | 0 | +403.00(+2.13%) |
Apr 06, 2020 | 18879 | 19162 | 18553 | 18950 | 0 | +373.90(+2.01%) |
Apr 05, 2020 | 17858 | 18672 | 17803 | 18576 | 0 | +756.10(+4.24%) |
Apr 02, 2020 | 17951 | 18059 | 17646 | 17820 | 0 | +1.50(+0.01%) |
Apr 01, 2020 | 17934 | 18132 | 17708 | 17819 | 0 | -246.70(-1.37%) |
Mar 31, 2020 | 18686 | 18784 | 17872 | 18065 | 0 | -851.60(-4.50%) |
Mar 30, 2020 | 19182 | 19336 | 18834 | 18917 | 0 | -168.00(-0.88%) |
Mar 29, 2020 | 18884 | 19085 | 18578 | 19085 | 0 | -304.40(-1.57%) |
Mar 26, 2020 | 19022 | 19389 | 18832 | 19389 | 0 | +724.80(+3.88%) |
Mar 25, 2020 | 19235 | 19240 | 18513 | 18665 | 0 | -882.00(-4.51%) |
Mar 24, 2020 | 18447 | 19564 | 18447 | 19547 | 0 | +1454.30(+8.04%) |
Mar 23, 2020 | 17207 | 18100 | 17197 | 18092 | 0 | +1204.50(+7.13%) |
Mar 22, 2020 | 16571 | 17049 | 16481 | 16888 | 0 | +335.00(+2.02%) |
Mar 18, 2020 | 16996 | 17161 | 16358 | 16553 | 0 | -173.80(-1.04%) |
Mar 17, 2020 | 17154 | 17397 | 16698 | 16727 | 0 | -284.90(-1.67%) |
Mar 16, 2020 | 16727 | 17557 | 16379 | 17012 | 0 | +9.50(+0.06%) |
Mar 15, 2020 | 17586 | 17786 | 16914 | 17002 | 0 | -429.10(-2.46%) |
Mar 12, 2020 | 18184 | 18184 | 16691 | 17431 | 0 | -1128.50(-6.08%) |
Mar 11, 2020 | 19064 | 19142 | 18339 | 18560 | 0 | -856.50(-4.41%) |
Mar 10, 2020 | 19758 | 19975 | 19392 | 19416 | 0 | -451.00(-2.27%) |
Mar 09, 2020 | 19475 | 19970 | 18892 | 19867 | 0 | +168.30(+0.85%) |
Mar 08, 2020 | 20343 | 20347 | 19472 | 19699 | 0 | -1051.00(-5.07%) |
Mar 05, 2020 | 21010 | 21061 | 20614 | 20750 | 0 | -579.30(-2.72%) |
Mar 04, 2020 | 21329 | 0 | +229.00(+1.09%) | |||
Mar 03, 2020 | 21100 | 0 | +17.40(+0.08%) | |||
Mar 02, 2020 | 21083 | 0 | -261.40(-1.22%) |