Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4344 | 4488 | 4320 | 4320 | 43 | -72.00(-1.64%) |
Jul 30, 2020 | 4488 | 4512 | 4344 | 4392 | 35 | -24.00(-0.54%) |
Jul 29, 2020 | 4368 | 4560 | 4320 | 4416 | 42 | +48.00(+1.10%) |
Jul 28, 2020 | 4560 | 4584 | 4200 | 4368 | 96 | -216.00(-4.71%) |
Jul 27, 2020 | 4680 | 4800 | 4440 | 4584 | 76 | -144.00(-3.05%) |
Jul 24, 2020 | 4728 | 4848 | 4536 | 4728 | 51 | +48.00(+1.03%) |
Jul 23, 2020 | 4752 | 4848 | 4392 | 4680 | 106 | -72.00(-1.52%) |
Jul 22, 2020 | 4872 | 4968 | 4704 | 4752 | 99 | -120.00(-2.46%) |
Jul 21, 2020 | 5088 | 5640 | 4632 | 4872 | 156 | +72.00(+1.50%) |
Jul 20, 2020 | 5640 | 6168 | 4392 | 4800 | 523 | -1176.00(-19.68%) |
Jul 17, 2020 | 5592 | 8064 | 5352 | 5976 | 2,133 | +504.00(+9.21%) |
Jul 16, 2020 | 5016 | 5496 | 4896 | 5472 | 183 | +696.00(+14.57%) |
Jul 15, 2020 | 4872 | 4944 | 4728 | 4776 | 75 | -96.00(-1.97%) |
Jul 14, 2020 | 4752 | 5616 | 4680 | 4872 | 435 | +96.00(+2.01%) |
Jul 13, 2020 | 4656 | 4920 | 4632 | 4776 | 38 | +48.00(+1.02%) |
Jul 10, 2020 | 4824 | 4872 | 4656 | 4728 | 44 | -168.00(-3.43%) |
Jul 09, 2020 | 4728 | 4920 | 4608 | 4896 | 40 | +240.00(+5.15%) |
Jul 08, 2020 | 4776 | 4848 | 4656 | 4656 | 49 | -216.00(-4.43%) |
Jul 07, 2020 | 4872 | 4968 | 4728 | 4872 | 36 | -48.00(-0.98%) |
Jul 06, 2020 | 4944 | 5136 | 4680 | 4920 | 91 | +144.00(+3.02%) |
Jul 02, 2020 | 4848 | 4944 | 4608 | 4776 | 56 | -96.00(-1.97%) |
Jul 01, 2020 | 4992 | 5016 | 4536 | 4872 | 95 | +72.00(+1.50%) |
Jun 30, 2020 | 4992 | 5040 | 4800 | 4800 | 63 | -168.00(-3.38%) |
Jun 29, 2020 | 5040 | 5448 | 4824 | 4968 | 125 | -72.00(-1.43%) |
Jun 26, 2020 | 4872 | 5136 | 4728 | 5040 | 100 | +48.00(+0.96%) |
Jun 25, 2020 | 4800 | 5208 | 4776 | 4992 | 77 | +96.00(+1.96%) |
Jun 24, 2020 | 5040 | 5088 | 4704 | 4896 | 101 | -336.00(-6.42%) |
Jun 23, 2020 | 4680 | 5976 | 4584 | 5232 | 580 | +576.00(+12.37%) |
Jun 22, 2020 | 4752 | 4848 | 4416 | 4656 | 51 | -48.00(-1.02%) |
Jun 19, 2020 | 4968 | 5016 | 4704 | 4704 | 60 | -264.00(-5.31%) |
Jun 18, 2020 | 5040 | 5448 | 4752 | 4968 | 205 | -72.00(-1.43%) |
Jun 17, 2020 | 4488 | 5400 | 4464 | 5040 | 331 | +528.00(+11.70%) |
Jun 16, 2020 | 4440 | 4608 | 4224 | 4512 | 45 | +144.00(+3.30%) |
Jun 15, 2020 | 4344 | 4416 | 3840 | 4368 | 81 | +0.00(+0.00%) |
Jun 12, 2020 | 4632 | 4680 | 4320 | 4368 | 55 | -48.00(-1.09%) |
Jun 11, 2020 | 4728 | 4920 | 4272 | 4416 | 121 | -552.00(-11.11%) |
Jun 10, 2020 | 4800 | 5208 | 4704 | 4968 | 110 | +192.00(+4.02%) |
Jun 09, 2020 | 4776 | 5016 | 4680 | 4776 | 77 | -96.00(-1.97%) |
Jun 08, 2020 | 4824 | 5352 | 4584 | 4872 | 322 | +240.00(+5.18%) |
Jun 05, 2020 | 4872 | 4872 | 4392 | 4632 | 166 | -120.00(-2.53%) |
Jun 04, 2020 | 4848 | 4944 | 4584 | 4752 | 94 | -72.00(-1.49%) |
Jun 03, 2020 | 5088 | 5328 | 4800 | 4824 | 163 | -48.00(-0.99%) |
Jun 02, 2020 | 4728 | 5256 | 4560 | 4872 | 184 | +192.00(+4.10%) |
Jun 01, 2020 | 4800 | 4848 | 4440 | 4680 | 99 | +96.00(+2.09%) |
May 29, 2020 | 4728 | 5520 | 4416 | 4584 | 261 | +72.00(+1.60%) |
May 28, 2020 | 4536 | 4776 | 4248 | 4512 | 190 | +120.00(+2.73%) |
May 27, 2020 | 4200 | 4560 | 3960 | 4392 | 158 | +288.00(+7.02%) |
May 26, 2020 | 3960 | 4104 | 3792 | 4104 | 135 | +348.00(+9.27%) |
May 22, 2020 | 3624 | 3816 | 3600 | 3756 | 66 | +36.00(+0.97%) |
May 21, 2020 | 3720 | 3840 | 3600 | 3720 | 55 | -48.00(-1.27%) |
May 20, 2020 | 3864 | 3864 | 3600 | 3768 | 97 | -120.00(-3.09%) |
May 19, 2020 | 3600 | 4056 | 3600 | 3888 | 138 | +288.00(+8.00%) |
May 18, 2020 | 3720 | 3912 | 3168 | 3600 | 265 | -408.00(-10.18%) |
May 15, 2020 | 4176 | 4320 | 3600 | 4008 | 493 | -1368.00(-25.45%) |
May 14, 2020 | 5520 | 5520 | 4704 | 5376 | 171 | -384.00(-6.67%) |
May 13, 2020 | 5928 | 6384 | 4944 | 5760 | 292 | -624.00(-9.77%) |
May 12, 2020 | 6576 | 7440 | 6048 | 6384 | 1,003 | +264.00(+4.31%) |
May 11, 2020 | 5520 | 6720 | 5160 | 6120 | 1,453 | +960.00(+18.60%) |
May 08, 2020 | 4944 | 5448 | 4944 | 5160 | 93 | +312.00(+6.44%) |
May 07, 2020 | 4848 | 5622 | 4728 | 4848 | 90 | -48.00(-0.98%) |
May 06, 2020 | 5160 | 5160 | 4785 | 4896 | 7 | -96.00(-1.92%) |
May 05, 2020 | 4992 | 5219 | 4764 | 4992 | 42 | -48.00(-0.95%) |
May 04, 2020 | 5400 | 5400 | 4959 | 5040 | 5 | -120.00(-2.33%) |