Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2673 | 2682 | 2527 | 2569 | 54,944 | -145.20(-5.35%) |
Mar 30, 2020 | 2880 | 2900 | 2674 | 2714 | 37,282 | -157.31(-5.48%) |
Mar 27, 2020 | 2930 | 2975 | 2800 | 2872 | 34,800 | -69.85(-2.37%) |
Mar 26, 2020 | 2854 | 3000 | 2806 | 2941 | 59,405 | +26.47(+0.91%) |
Mar 25, 2020 | 2646 | 2961 | 2646 | 2915 | 53,044 | +281.51(+10.69%) |
Mar 24, 2020 | 2285 | 2650 | 2285 | 2633 | 51,641 | +458.49(+21.08%) |
Mar 23, 2020 | 2280 | 2336 | 2125 | 2175 | 42,865 | -151.89(-6.53%) |
Mar 20, 2020 | 2734 | 2811 | 2319 | 2327 | 56,800 | -382.53(-14.12%) |
Mar 19, 2020 | 2267 | 2866 | 2209 | 2709 | 71,416 | +423.15(+18.51%) |
Mar 18, 2020 | 2152 | 2499 | 2043 | 2286 | 97,458 | +14.72(+0.65%) |
Mar 17, 2020 | 2386 | 2404 | 2100 | 2272 | 99,701 | -50.23(-2.16%) |
Mar 16, 2020 | 2600 | 2684 | 2258 | 2322 | 82,352 | -600.50(-20.55%) |
Mar 13, 2020 | 2991 | 2998 | 2600 | 2922 | 58,300 | -24.92(-0.85%) |
Mar 12, 2020 | 3120 | 3277 | 2730 | 2947 | 59,790 | -464.70(-13.62%) |
Mar 11, 2020 | 3720 | 3738 | 3400 | 3412 | 41,231 | -338.10(-9.02%) |
Mar 10, 2020 | 3686 | 3750 | 3570 | 3750 | 45,541 | +117.65(+3.24%) |
Mar 09, 2020 | 3725 | 3757 | 3620 | 3632 | 38,467 | -212.88(-5.54%) |
Mar 06, 2020 | 3824 | 3878 | 3758 | 3845 | 27,100 | -78.38(-2.00%) |
Mar 05, 2020 | 3988 | 3988 | 3885 | 3924 | 26,297 | -93.39(-2.32%) |
Mar 04, 2020 | 3931 | 4035 | 3882 | 4017 | 25,743 | +173.16(+4.50%) |
Mar 03, 2020 | 3788 | 3962 | 3760 | 3844 | 35,896 | +55.53(+1.47%) |
Mar 02, 2020 | 3740 | 3788 | 3647 | 3788 | 31,171 | +121.13(+3.30%) |
Feb 28, 2020 | 3664 | 3711 | 3585 | 3667 | 47,500 | -78.86(-2.11%) |
Feb 27, 2020 | 3815 | 3920 | 3703 | 3746 | 45,428 | -103.46(-2.69%) |
Feb 26, 2020 | 3896 | 3954 | 3793 | 3850 | 31,105 | -10.78(-0.28%) |
Feb 25, 2020 | 4027 | 4027 | 3854 | 3860 | 25,790 | -128.13(-3.21%) |
Feb 24, 2020 | 3994 | 4037 | 3976 | 3988 | 21,828 | -42.73(-1.06%) |
Feb 21, 2020 | 4011 | 4071 | 3987 | 4031 | 37,700 | -6.63(-0.16%) |
Feb 20, 2020 | 3968 | 4042 | 3939 | 4038 | 16,664 | +71.82(+1.81%) |
Feb 19, 2020 | 3987 | 4016 | 3953 | 3966 | 21,585 | +5.95(+0.15%) |
Feb 18, 2020 | 3972 | 4035 | 3953 | 3960 | 28,163 | -33.63(-0.84%) |
Feb 14, 2020 | 4021 | 4024 | 3976 | 3994 | 10,600 | -28.12(-0.70%) |
Feb 13, 2020 | 3970 | 4039 | 3945 | 4022 | 26,219 | +44.97(+1.13%) |
Feb 12, 2020 | 3969 | 3998 | 3858 | 3977 | 27,154 | -5.08(-0.13%) |
Feb 11, 2020 | 3960 | 4000 | 3944 | 3982 | 27,734 | +29.65(+0.75%) |
Feb 10, 2020 | 3891 | 3960 | 3891 | 3952 | 24,623 | +30.58(+0.78%) |
Feb 07, 2020 | 3894 | 3955 | 3891 | 3922 | 20,700 | +34.67(+0.89%) |
Feb 06, 2020 | 3861 | 3920 | 3833 | 3887 | 25,422 | +33.48(+0.87%) |
Feb 05, 2020 | 3792 | 3880 | 3776 | 3853 | 26,073 | +61.71(+1.63%) |
Feb 04, 2020 | 3835 | 3861 | 3790 | 3792 | 18,171 | -18.23(-0.48%) |
Feb 03, 2020 | 3843 | 3863 | 3797 | 3810 | 22,646 | -6.97(-0.18%) |
Jan 31, 2020 | 3896 | 3914 | 3802 | 3817 | 28,400 | -149.79(-3.78%) |
Jan 30, 2020 | 3925 | 3975 | 3882 | 3967 | 26,713 | +68.20(+1.75%) |
Jan 29, 2020 | 4000 | 4011 | 3825 | 3899 | 46,173 | -131.44(-3.26%) |
Jan 28, 2020 | 3960 | 4058 | 3916 | 4030 | 24,378 | +83.78(+2.12%) |
Jan 27, 2020 | 3908 | 3984 | 3887 | 3946 | 34,060 | -37.38(-0.94%) |
Jan 24, 2020 | 4025 | 4058 | 3952 | 3984 | 21,300 | -44.64(-1.11%) |
Jan 23, 2020 | 3930 | 4050 | 3930 | 4028 | 37,638 | +96.24(+2.45%) |
Jan 22, 2020 | 3910 | 3957 | 3887 | 3932 | 17,927 | +26.86(+0.69%) |
Jan 21, 2020 | 3893 | 3919 | 3884 | 3905 | 29,963 | +11.73(+0.30%) |
Jan 17, 2020 | 3879 | 3919 | 3852 | 3893 | 21,500 | +22.89(+0.59%) |
Jan 16, 2020 | 3900 | 3935 | 3865 | 3871 | 20,150 | -33.47(-0.86%) |
Jan 15, 2020 | 3829 | 3910 | 3829 | 3904 | 31,422 | +84.95(+2.22%) |
Jan 14, 2020 | 3804 | 3828 | 3800 | 3819 | 20,127 | +9.53(+0.25%) |
Jan 13, 2020 | 3781 | 3821 | 3765 | 3810 | 24,484 | +28.20(+0.75%) |
Jan 10, 2020 | 3752 | 3799 | 3735 | 3781 | 24,600 | +39.61(+1.06%) |
Jan 09, 2020 | 3786 | 3818 | 3697 | 3742 | 60,465 | -44.11(-1.17%) |
Jan 08, 2020 | 3819 | 3850 | 3775 | 3786 | 35,135 | -20.31(-0.53%) |
Jan 07, 2020 | 3776 | 3810 | 3774 | 3806 | 23,914 | +22.85(+0.60%) |
Jan 06, 2020 | 3774 | 3820 | 3771 | 3783 | 34,475 | +1.84(+0.05%) |
Jan 03, 2020 | 3699 | 3825 | 3699 | 3781 | 30,300 | +45.93(+1.23%) |