Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10742 | 10748 | 10558 | 10745 | 0 | +157.50(+1.49%) |
Jul 30, 2020 | 10450 | 10610 | 10412 | 10588 | 0 | +44.90(+0.43%) |
Jul 29, 2020 | 10475 | 10568 | 10464 | 10543 | 0 | +140.80(+1.35%) |
Jul 28, 2020 | 10509 | 10524 | 10398 | 10402 | 0 | -134.20(-1.27%) |
Jul 27, 2020 | 10422 | 10546 | 10400 | 10536 | 0 | +173.10(+1.67%) |
Jul 24, 2020 | 10294 | 10419 | 10217 | 10363 | 0 | -98.20(-0.94%) |
Jul 23, 2020 | 10461 | 10461 | 10461 | 10461 | 0 | -244.70(-2.29%) |
Jul 22, 2020 | 10688 | 10745 | 10628 | 10706 | 0 | +25.70(+0.24%) |
Jul 21, 2020 | 10838 | 10840 | 10650 | 10680 | 0 | -86.70(-0.81%) |
Jul 20, 2020 | 10526 | 10784 | 10488 | 10767 | 0 | +263.90(+2.51%) |
Jul 17, 2020 | 10500 | 10533 | 10421 | 10503 | 0 | +29.40(+0.28%) |
Jul 16, 2020 | 10444 | 10500 | 10364 | 10474 | 0 | -76.70(-0.73%) |
Jul 15, 2020 | 10577 | 10605 | 10420 | 10550 | 0 | +61.90(+0.59%) |
Jul 14, 2020 | 10310 | 10498 | 10182 | 10489 | 0 | +97.80(+0.94%) |
Jul 13, 2020 | 10730 | 10825 | 10368 | 10391 | 0 | -226.60(-2.13%) |
Jul 10, 2020 | 10546 | 10622 | 10447 | 10617 | 0 | +69.60(+0.66%) |
Jul 09, 2020 | 10564 | 10578 | 10380 | 10548 | 0 | +55.30(+0.53%) |
Jul 08, 2020 | 10409 | 10495 | 10351 | 10492 | 0 | +148.60(+1.44%) |
Jul 07, 2020 | 10412 | 10519 | 10338 | 10344 | 0 | -89.80(-0.86%) |
Jul 06, 2020 | 10360 | 10462 | 10355 | 10434 | 0 | +226.10(+2.22%) |
Jul 02, 2020 | 10269 | 10310 | 10194 | 10208 | 0 | +53.00(+0.52%) |
Jul 01, 2020 | 10064 | 10197 | 10048 | 10155 | 0 | +95.80(+0.95%) |
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%) |