Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2884 | 2982 | 2842 | 2926 | 392 | -14.00(-0.48%) |
Apr 29, 2020 | 3010 | 3024 | 2898 | 2940 | 611 | -70.00(-2.33%) |
Apr 28, 2020 | 3094 | 3178 | 2898 | 3010 | 675 | -112.00(-3.59%) |
Apr 27, 2020 | 3234 | 3248 | 3024 | 3122 | 696 | -28.00(-0.89%) |
Apr 24, 2020 | 3290 | 3332 | 3010 | 3150 | 1,230 | -140.00(-4.26%) |
Apr 23, 2020 | 2828 | 3626 | 2744 | 3290 | 3,692 | +644.00(+24.34%) |
Apr 22, 2020 | 2702 | 2758 | 2562 | 2646 | 710 | -56.00(-2.07%) |
Apr 21, 2020 | 2632 | 2730 | 2478 | 2702 | 715 | +42.00(+1.58%) |
Apr 20, 2020 | 2856 | 2926 | 2632 | 2660 | 1,187 | -224.00(-7.77%) |
Apr 17, 2020 | 2660 | 2884 | 2590 | 2884 | 1,094 | +266.00(+10.16%) |
Apr 16, 2020 | 2842 | 2884 | 2520 | 2618 | 1,066 | -294.00(-10.10%) |
Apr 15, 2020 | 2618 | 2996 | 2408 | 2912 | 1,612 | +168.00(+6.12%) |
Apr 14, 2020 | 3052 | 3150 | 2590 | 2744 | 1,190 | -112.00(-3.92%) |
Apr 13, 2020 | 2100 | 2912 | 2086 | 2856 | 3,461 | +798.00(+38.78%) |
Apr 09, 2020 | 1862 | 2114 | 1862 | 2058 | 1,567 | +266.00(+14.84%) |
Apr 08, 2020 | 1596 | 1806 | 1582 | 1792 | 1,067 | +168.00(+10.34%) |
Apr 07, 2020 | 1666 | 1666 | 1568 | 1624 | 784 | +42.00(+2.65%) |
Apr 06, 2020 | 1624 | 1680 | 1568 | 1582 | 923 | -42.00(-2.59%) |
Apr 03, 2020 | 1610 | 1637 | 1503 | 1624 | 879 | -56.00(-3.33%) |
Apr 02, 2020 | 1974 | 2016 | 1540 | 1680 | 6,345 | +252.00(+17.65%) |
Apr 01, 2020 | 1582 | 1638 | 1400 | 1428 | 563 | -210.00(-12.82%) |
Mar 31, 2020 | 1694 | 1722 | 1596 | 1638 | 355 | +28.00(+1.74%) |
Mar 30, 2020 | 1862 | 1862 | 1582 | 1610 | 662 | -210.00(-11.54%) |
Mar 27, 2020 | 1764 | 1890 | 1694 | 1820 | 1,355 | +84.00(+4.84%) |
Mar 26, 2020 | 1750 | 1834 | 1666 | 1736 | 1,260 | +28.00(+1.64%) |
Mar 25, 2020 | 1680 | 1792 | 1610 | 1708 | 1,134 | +56.00(+3.39%) |
Mar 24, 2020 | 1750 | 1750 | 1557 | 1652 | 700 | +84.00(+5.36%) |
Mar 23, 2020 | 1666 | 1764 | 1526 | 1568 | 421 | -98.00(-5.88%) |
Mar 20, 2020 | 1610 | 1834 | 1610 | 1666 | 901 | +70.00(+4.39%) |
Mar 19, 2020 | 1358 | 1624 | 1344 | 1596 | 499 | +154.00(+10.68%) |
Mar 18, 2020 | 1414 | 1624 | 1344 | 1442 | 650 | -112.00(-7.21%) |
Mar 17, 2020 | 1568 | 1624 | 1442 | 1554 | 1,216 | +28.00(+1.83%) |
Mar 16, 2020 | 1610 | 1624 | 1400 | 1526 | 805 | -168.00(-9.92%) |
Mar 13, 2020 | 1568 | 1988 | 1540 | 1694 | 727 | +252.00(+17.48%) |
Mar 12, 2020 | 1344 | 1722 | 1344 | 1442 | 859 | -252.00(-14.88%) |
Mar 11, 2020 | 2100 | 2184 | 1666 | 1694 | 885 | -392.00(-18.79%) |
Mar 10, 2020 | 2254 | 2436 | 2058 | 2086 | 668 | -140.00(-6.29%) |
Mar 09, 2020 | 2646 | 2646 | 2226 | 2226 | 875 | -560.00(-20.10%) |
Mar 06, 2020 | 2758 | 2954 | 2744 | 2786 | 271 | -28.00(-1.00%) |
Mar 05, 2020 | 2940 | 2982 | 2674 | 2814 | 849 | -168.00(-5.63%) |
Mar 04, 2020 | 2940 | 3108 | 2814 | 2982 | 616 | +98.00(+3.40%) |
Mar 03, 2020 | 2926 | 2926 | 2758 | 2884 | 262 | +0.00(+0.00%) |
Mar 02, 2020 | 2884 | 3038 | 2800 | 2884 | 560 | -28.00(-0.96%) |
Feb 28, 2020 | 2632 | 2926 | 2590 | 2912 | 454 | +98.00(+3.48%) |
Feb 27, 2020 | 2940 | 2954 | 2660 | 2814 | 674 | -154.00(-5.19%) |
Feb 26, 2020 | 2996 | 3052 | 2814 | 2968 | 734 | +70.00(+2.42%) |
Feb 25, 2020 | 2758 | 2940 | 2548 | 2898 | 703 | +210.00(+7.81%) |
Feb 24, 2020 | 2450 | 2702 | 2450 | 2688 | 394 | +140.00(+5.49%) |
Feb 21, 2020 | 2590 | 2590 | 2450 | 2548 | 424 | -42.00(-1.62%) |
Feb 20, 2020 | 2422 | 2660 | 2380 | 2590 | 729 | +224.00(+9.47%) |
Feb 19, 2020 | 2660 | 2660 | 2338 | 2366 | 1,002 | -280.00(-10.58%) |
Feb 18, 2020 | 2688 | 2758 | 2632 | 2646 | 500 | +0.00(+0.00%) |
Feb 14, 2020 | 2800 | 3010 | 2604 | 2646 | 913 | +42.00(+1.61%) |
Feb 13, 2020 | 2814 | 2814 | 2506 | 2604 | 1,832 | -364.00(-12.26%) |
Feb 12, 2020 | 3150 | 3192 | 2954 | 2968 | 635 | -168.00(-5.36%) |
Feb 11, 2020 | 2954 | 3164 | 2870 | 3136 | 355 | +182.00(+6.16%) |
Feb 10, 2020 | 3010 | 3206 | 2786 | 2954 | 690 | -56.00(-1.86%) |
Feb 07, 2020 | 3220 | 3246 | 2989 | 3010 | 378 | -154.00(-4.87%) |
Feb 06, 2020 | 3080 | 3276 | 3024 | 3164 | 463 | +112.00(+3.67%) |
Feb 05, 2020 | 3248 | 3248 | 2968 | 3052 | 581 | -168.00(-5.22%) |
Feb 04, 2020 | 3192 | 3248 | 3094 | 3220 | 563 | +28.00(+0.88%) |