Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15242 | 15244 | 15093 | 15193 | 0 | +0.00(+0.00%) |
May 28, 2020 | 15242 | 15244 | 15093 | 15193 | 0 | -79.20(-0.52%) |
May 27, 2020 | 15176 | 15272 | 14940 | 15272 | 0 | +123.90(+0.82%) |
May 26, 2020 | 15162 | 15185 | 15095 | 15148 | 0 | +72.70(+0.48%) |
May 25, 2020 | 15004 | 15090 | 14983 | 15075 | 0 | +161.80(+1.08%) |
May 22, 2020 | 14929 | 14933 | 14835 | 14914 | 0 | +0.00(+0.00%) |
May 21, 2020 | 14929 | 14933 | 14835 | 14914 | 0 | -84.00(-0.56%) |
May 20, 2020 | 15048 | 15055 | 14972 | 14998 | 0 | +112.10(+0.75%) |
May 19, 2020 | 14911 | 14951 | 14823 | 14886 | 0 | +246.60(+1.68%) |
May 15, 2020 | 14504 | 14658 | 14448 | 14639 | 0 | +0.00(+0.00%) |
May 14, 2020 | 14504 | 14658 | 14448 | 14639 | 0 | +135.70(+0.94%) |
May 13, 2020 | 14898 | 14898 | 14420 | 14503 | 0 | -378.00(-2.54%) |
May 12, 2020 | 15162 | 15185 | 14881 | 14881 | 0 | -222.00(-1.47%) |
May 11, 2020 | 14902 | 15119 | 14853 | 15103 | 0 | +136.60(+0.91%) |
May 08, 2020 | 14958 | 14986 | 14898 | 14967 | 0 | +0.00(+0.00%) |
May 07, 2020 | 14958 | 14986 | 14898 | 14967 | 0 | +135.90(+0.92%) |
May 06, 2020 | 14855 | 14910 | 14744 | 14831 | 0 | +19.10(+0.13%) |
May 05, 2020 | 14899 | 14944 | 14764 | 14812 | 0 | +66.60(+0.45%) |
May 04, 2020 | 14554 | 14745 | 14518 | 14745 | 0 | +124.70(+0.85%) |
May 01, 2020 | 14563 | 14661 | 14520 | 14620 | 0 | +0.00(+0.00%) |
Apr 30, 2020 | 14563 | 14661 | 14520 | 14620 | 0 | -607.80(-3.99%) |
Apr 29, 2020 | 15003 | 15258 | 15002 | 15228 | 0 | +429.80(+2.90%) |
Apr 28, 2020 | 14768 | 14856 | 14659 | 14798 | 0 | +156.20(+1.07%) |
Apr 27, 2020 | 14492 | 14650 | 14405 | 14642 | 0 | +221.70(+1.54%) |
Apr 24, 2020 | 14338 | 14434 | 14243 | 14420 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 14338 | 14434 | 14243 | 14420 | 0 | +132.20(+0.93%) |
Apr 22, 2020 | 14213 | 14305 | 14113 | 14288 | 0 | +348.10(+2.50%) |
Apr 21, 2020 | 14106 | 14308 | 13940 | 13940 | 0 | -448.20(-3.12%) |
Apr 20, 2020 | 14133 | 14510 | 14076 | 14388 | 0 | +28.40(+0.20%) |
Apr 17, 2020 | 14079 | 14366 | 14079 | 14360 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 14079 | 14366 | 14079 | 14360 | 0 | +401.30(+2.87%) |
Apr 15, 2020 | 14011 | 14071 | 13901 | 13959 | 0 | -299.80(-2.10%) |
Apr 14, 2020 | 14239 | 14441 | 14111 | 14258 | 0 | +182.50(+1.30%) |
Apr 13, 2020 | 14195 | 14198 | 13889 | 14076 | 0 | -90.70(-0.64%) |
Apr 09, 2020 | 14082 | 14329 | 14011 | 14167 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 14082 | 14329 | 14011 | 14167 | 0 | +552.50(+4.06%) |
Apr 07, 2020 | 13938 | 14063 | 13572 | 13614 | 0 | +21.40(+0.16%) |
Apr 06, 2020 | 13362 | 13603 | 13300 | 13593 | 0 | +654.40(+5.06%) |
Apr 03, 2020 | 13108 | 13171 | 12829 | 12938 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 13108 | 13171 | 12829 | 12938 | 0 | +61.90(+0.48%) |
Apr 01, 2020 | 12967 | 13138 | 12814 | 12876 | 0 | -502.40(-3.76%) |
Mar 31, 2020 | 13084 | 13558 | 13084 | 13379 | 0 | +340.30(+2.61%) |
Mar 30, 2020 | 12781 | 13048 | 12549 | 13038 | 0 | +350.80(+2.76%) |
Mar 27, 2020 | 12943 | 12964 | 12630 | 12688 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 12943 | 12964 | 12630 | 12688 | 0 | -451.50(-3.44%) |
Mar 25, 2020 | 12588 | 13690 | 12496 | 13139 | 0 | +568.10(+4.52%) |
Mar 24, 2020 | 11910 | 12588 | 11824 | 12571 | 0 | +1342.60(+11.96%) |
Mar 23, 2020 | 11803 | 11871 | 11173 | 11228 | 0 | -623.30(-5.26%) |
Mar 20, 2020 | 12336 | 12671 | 11809 | 11852 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 12336 | 12671 | 11809 | 11852 | 0 | +130.40(+1.11%) |
Mar 18, 2020 | 12198 | 12500 | 11384 | 11721 | 0 | -963.80(-7.60%) |
Mar 17, 2020 | 12525 | 13114 | 12323 | 12685 | 0 | +324.80(+2.63%) |
Mar 16, 2020 | 12649 | 12852 | 11884 | 12360 | 0 | -1355.90(-9.89%) |
Mar 13, 2020 | 13162 | 13716 | 12608 | 13716 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 13162 | 13716 | 12608 | 13716 | 0 | -553.80(-3.88%) |
Mar 11, 2020 | 14640 | 14714 | 14185 | 14270 | 0 | -688.00(-4.60%) |
Mar 10, 2020 | 15019 | 15049 | 14482 | 14958 | 0 | +443.90(+3.06%) |
Mar 09, 2020 | 15222 | 15240 | 14498 | 14514 | 0 | -1660.80(-10.27%) |
Mar 06, 2020 | 16222 | 16262 | 16016 | 16175 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 16222 | 16262 | 16016 | 16175 | 0 | -604.50(-3.60%) |
Mar 04, 2020 | 16660 | 16780 | 16539 | 16780 | 0 | +355.90(+2.17%) |
Mar 03, 2020 | 16675 | 16798 | 16378 | 16424 | 0 | -129.70(-0.78%) |