Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9875 | 10086 | 9864 | 10059 | 0 | +184.65(+1.87%) |
Jun 29, 2020 | 9772 | 9877 | 9664 | 9874 | 0 | +116.93(+1.20%) |
Jun 26, 2020 | 9995 | 10001 | 9749 | 9757 | 0 | -259.78(-2.59%) |
Jun 25, 2020 | 9899 | 10023 | 9810 | 10017 | 0 | +107.83(+1.09%) |
Jun 24, 2020 | 10093 | 10138 | 9842 | 9909 | 0 | -222.23(-2.19%) |
Jun 23, 2020 | 10131 | 10222 | 10112 | 10131 | 0 | +74.90(+0.74%) |
Jun 22, 2020 | 9945 | 10060 | 9917 | 10056 | 0 | +110.38(+1.11%) |
Jun 19, 2020 | 10042 | 10054 | 9873 | 9946 | 0 | +3.07(+0.03%) |
Jun 18, 2020 | 9892 | 9959 | 9886 | 9943 | 0 | +32.52(+0.33%) |
Jun 17, 2020 | 9943 | 9991 | 9892 | 9911 | 0 | +14.66(+0.15%) |
Jun 16, 2020 | 9950 | 9964 | 9754 | 9896 | 0 | +169.85(+1.75%) |
Jun 15, 2020 | 9440 | 9756 | 9403 | 9726 | 0 | +137.21(+1.43%) |
Jun 12, 2020 | 9716 | 9769 | 9414 | 9589 | 0 | +96.08(+1.01%) |
Jun 11, 2020 | 9791 | 9868 | 9491 | 9493 | 0 | -527.57(-5.27%) |
Jun 10, 2020 | 10012 | 10087 | 9963 | 10020 | 0 | +66.55(+0.67%) |
Jun 09, 2020 | 9866 | 10002 | 9863 | 9954 | 0 | +29.01(+0.29%) |
Jun 08, 2020 | 9825 | 9927 | 9781 | 9925 | 0 | +110.66(+1.13%) |
Jun 05, 2020 | 9703 | 9846 | 9685 | 9814 | 0 | +198.27(+2.06%) |
Jun 04, 2020 | 9650 | 9716 | 9560 | 9616 | 0 | -67.10(-0.69%) |
Jun 03, 2020 | 9652 | 9708 | 9627 | 9683 | 0 | +74.54(+0.78%) |
Jun 02, 2020 | 9567 | 9611 | 9472 | 9608 | 0 | +56.32(+0.59%) |
Jun 01, 2020 | 9471 | 9571 | 9462 | 9552 | 0 | +62.18(+0.66%) |
May 29, 2020 | 9382 | 9503 | 9325 | 9490 | 0 | +120.88(+1.29%) |
May 28, 2020 | 9393 | 9524 | 9345 | 9369 | 0 | -43.37(-0.46%) |
May 27, 2020 | 9346 | 9415 | 9144 | 9412 | 0 | +72.14(+0.77%) |
May 26, 2020 | 9501 | 9501 | 9333 | 9340 | 0 | +15.63(+0.17%) |
May 22, 2020 | 9279 | 9328 | 9239 | 9325 | 0 | +39.71(+0.43%) |
May 21, 2020 | 9375 | 9405 | 9255 | 9285 | 0 | -90.90(-0.97%) |
May 20, 2020 | 9306 | 9393 | 9304 | 9376 | 0 | +190.68(+2.08%) |
May 19, 2020 | 9227 | 9317 | 9183 | 9185 | 0 | -49.73(-0.54%) |
May 18, 2020 | 9177 | 9267 | 9154 | 9235 | 0 | +220.27(+2.44%) |
May 15, 2020 | 8840 | 9018 | 8821 | 9015 | 0 | +70.84(+0.79%) |
May 14, 2020 | 8788 | 8946 | 8705 | 8944 | 0 | +80.55(+0.91%) |
May 13, 2020 | 9006 | 9074 | 8753 | 8863 | 0 | -139.38(-1.55%) |
May 12, 2020 | 9225 | 9251 | 9000 | 9003 | 0 | -189.79(-2.06%) |
May 11, 2020 | 9055 | 9242 | 9053 | 9192 | 0 | +71.02(+0.78%) |
May 08, 2020 | 9057 | 9126 | 9018 | 9121 | 0 | +141.66(+1.58%) |
May 07, 2020 | 8974 | 9016 | 8933 | 8980 | 0 | +125.27(+1.41%) |
May 06, 2020 | 8875 | 8933 | 8819 | 8854 | 0 | +45.27(+0.51%) |
May 05, 2020 | 8810 | 8910 | 8781 | 8809 | 0 | +98.41(+1.13%) |
May 04, 2020 | 8555 | 8716 | 8538 | 8711 | 0 | +105.76(+1.23%) |
May 01, 2020 | 8681 | 8754 | 8567 | 8605 | 0 | -284.60(-3.20%) |
Apr 30, 2020 | 8911 | 8926 | 8826 | 8890 | 0 | -25.16(-0.28%) |
Apr 29, 2020 | 8803 | 8957 | 8765 | 8915 | 0 | +306.98(+3.57%) |
Apr 28, 2020 | 8826 | 8831 | 8601 | 8608 | 0 | -122.43(-1.40%) |
Apr 27, 2020 | 8718 | 8755 | 8697 | 8730 | 0 | +95.64(+1.11%) |
Apr 24, 2020 | 8530 | 8643 | 8464 | 8635 | 0 | +139.77(+1.65%) |
Apr 23, 2020 | 8529 | 8635 | 8475 | 8495 | 0 | -0.63(-0.01%) |
Apr 22, 2020 | 8435 | 8537 | 8405 | 8495 | 0 | +232.15(+2.81%) |
Apr 21, 2020 | 8461 | 8480 | 8216 | 8263 | 0 | -297.50(-3.48%) |
Apr 20, 2020 | 8553 | 8685 | 8553 | 8561 | 0 | -89.41(-1.03%) |
Apr 17, 2020 | 8667 | 8670 | 8532 | 8650 | 0 | +117.78(+1.38%) |
Apr 16, 2020 | 8479 | 8560 | 8393 | 8532 | 0 | +139.18(+1.66%) |
Apr 15, 2020 | 8356 | 8465 | 8309 | 8393 | 0 | -122.56(-1.44%) |
Apr 14, 2020 | 8353 | 8531 | 8338 | 8516 | 0 | +323.32(+3.95%) |
Apr 13, 2020 | 8128 | 8200 | 8036 | 8192 | 0 | +38.84(+0.48%) |
Apr 09, 2020 | 8169 | 8228 | 8072 | 8154 | 0 | +62.68(+0.77%) |
Apr 08, 2020 | 7976 | 8114 | 7902 | 8091 | 0 | +203.64(+2.58%) |
Apr 07, 2020 | 8130 | 8146 | 7881 | 7887 | 0 | -25.98(-0.33%) |
Apr 06, 2020 | 7660 | 7938 | 7618 | 7913 | 0 | +540.16(+7.33%) |
Apr 03, 2020 | 7477 | 7519 | 7288 | 7373 | 0 | -114.23(-1.53%) |
Apr 02, 2020 | 7317 | 7499 | 7308 | 7487 | 0 | +126.73(+1.72%) |