Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 8008 | 8260 | 7952 | 8008 | 852 | -84.00(-1.04%) |
Jul 30, 2019 | 8148 | 8288 | 7994 | 8092 | 622 | -140.00(-1.70%) |
Jul 29, 2019 | 8456 | 8596 | 7994 | 8232 | 1,011 | -126.00(-1.51%) |
Jul 26, 2019 | 8078 | 8610 | 7770 | 8358 | 1,189 | +294.00(+3.65%) |
Jul 25, 2019 | 8638 | 8708 | 7980 | 8064 | 1,252 | -560.00(-6.49%) |
Jul 24, 2019 | 8568 | 8764 | 8302 | 8624 | 1,181 | +42.00(+0.49%) |
Jul 23, 2019 | 8960 | 9156 | 8484 | 8582 | 1,695 | -266.00(-3.01%) |
Jul 22, 2019 | 8610 | 9198 | 8176 | 8848 | 2,467 | +266.00(+3.10%) |
Jul 19, 2019 | 8064 | 8708 | 7812 | 8582 | 3,009 | +588.00(+7.36%) |
Jul 18, 2019 | 6846 | 8400 | 6846 | 7994 | 6,368 | +1148.00(+16.77%) |
Jul 17, 2019 | 6720 | 6986 | 6706 | 6846 | 431 | +98.00(+1.45%) |
Jul 16, 2019 | 6944 | 7000 | 6594 | 6748 | 663 | -196.00(-2.82%) |
Jul 15, 2019 | 6748 | 7182 | 6706 | 6944 | 982 | +196.00(+2.90%) |
Jul 12, 2019 | 6636 | 6860 | 6501 | 6748 | 529 | +168.00(+2.55%) |
Jul 11, 2019 | 6510 | 6692 | 6328 | 6580 | 710 | +112.00(+1.73%) |
Jul 10, 2019 | 6230 | 6510 | 6160 | 6468 | 622 | +266.00(+4.29%) |
Jul 09, 2019 | 6132 | 6324 | 6034 | 6202 | 423 | +0.00(+0.00%) |
Jul 08, 2019 | 6160 | 6356 | 6146 | 6202 | 554 | +0.00(+0.00%) |
Jul 05, 2019 | 6300 | 6300 | 5992 | 6202 | 534 | -98.00(-1.56%) |
Jul 03, 2019 | 6132 | 6300 | 6020 | 6300 | 188 | +168.00(+2.74%) |
Jul 02, 2019 | 6034 | 6146 | 5880 | 6132 | 321 | +140.00(+2.34%) |
Jul 01, 2019 | 6244 | 6244 | 5992 | 5992 | 293 | -98.00(-1.61%) |
Jun 28, 2019 | 6286 | 6286 | 6090 | 6090 | 359 | -154.00(-2.47%) |
Jun 27, 2019 | 6034 | 6286 | 5992 | 6244 | 519 | +196.00(+3.24%) |
Jun 26, 2019 | 6118 | 6188 | 5992 | 6048 | 285 | -56.00(-0.92%) |
Jun 25, 2019 | 6216 | 6258 | 6062 | 6104 | 349 | -112.00(-1.80%) |
Jun 24, 2019 | 6160 | 6272 | 6006 | 6216 | 314 | +98.00(+1.60%) |
Jun 21, 2019 | 6216 | 6244 | 5950 | 6118 | 804 | -168.00(-2.67%) |
Jun 20, 2019 | 6272 | 6356 | 5936 | 6286 | 812 | +112.00(+1.81%) |
Jun 19, 2019 | 6482 | 6482 | 6090 | 6174 | 512 | -168.00(-2.65%) |
Jun 18, 2019 | 6090 | 6412 | 6076 | 6342 | 781 | +294.00(+4.86%) |
Jun 17, 2019 | 6090 | 6202 | 5894 | 6048 | 559 | +56.00(+0.93%) |
Jun 14, 2019 | 5950 | 6048 | 5656 | 5992 | 753 | +42.00(+0.71%) |
Jun 13, 2019 | 6314 | 6594 | 5824 | 5950 | 1,863 | -896.00(-13.09%) |
Jun 12, 2019 | 6972 | 7098 | 6524 | 6846 | 2,763 | +350.00(+5.39%) |
Jun 11, 2019 | 6286 | 6650 | 6062 | 6496 | 1,005 | +70.00(+1.09%) |
Jun 10, 2019 | 7280 | 7308 | 6132 | 6426 | 2,659 | -672.00(-9.47%) |
Jun 07, 2019 | 6048 | 7168 | 5964 | 7098 | 6,082 | +1540.00(+27.71%) |
Jun 06, 2019 | 5586 | 5628 | 5404 | 5558 | 475 | -14.00(-0.25%) |
Jun 05, 2019 | 5628 | 5698 | 5502 | 5572 | 393 | -14.00(-0.25%) |
Jun 04, 2019 | 5712 | 5712 | 5502 | 5586 | 338 | -84.00(-1.48%) |
Jun 03, 2019 | 5796 | 5908 | 5544 | 5670 | 472 | -126.00(-2.17%) |
May 31, 2019 | 5740 | 5824 | 5558 | 5796 | 297 | -56.00(-0.96%) |
May 30, 2019 | 5922 | 5992 | 5796 | 5852 | 226 | -70.00(-1.18%) |
May 29, 2019 | 6132 | 6146 | 5880 | 5922 | 308 | -238.00(-3.86%) |
May 28, 2019 | 6160 | 6356 | 5964 | 6160 | 585 | +280.00(+4.76%) |
May 24, 2019 | 5768 | 5977 | 5705 | 5880 | 404 | +154.00(+2.69%) |
May 23, 2019 | 5726 | 5782 | 5544 | 5726 | 330 | -98.00(-1.68%) |
May 22, 2019 | 5628 | 5978 | 5628 | 5824 | 437 | +196.00(+3.48%) |
May 21, 2019 | 5544 | 5670 | 5446 | 5628 | 483 | +126.00(+2.29%) |
May 20, 2019 | 5390 | 5516 | 5250 | 5502 | 266 | +84.00(+1.55%) |
May 17, 2019 | 5502 | 5726 | 5404 | 5418 | 448 | -154.00(-2.76%) |
May 16, 2019 | 5628 | 5628 | 5502 | 5572 | 284 | -28.00(-0.50%) |
May 15, 2019 | 5516 | 5614 | 5460 | 5600 | 258 | +0.00(+0.00%) |
May 14, 2019 | 5460 | 5642 | 5404 | 5600 | 462 | +210.00(+3.90%) |
May 13, 2019 | 5460 | 5460 | 5180 | 5390 | 512 | -84.00(-1.53%) |
May 10, 2019 | 5698 | 5726 | 5474 | 5474 | 630 | -210.00(-3.69%) |
May 09, 2019 | 6132 | 6146 | 5572 | 5684 | 985 | -168.00(-2.87%) |
May 08, 2019 | 6006 | 6062 | 5824 | 5852 | 420 | -224.00(-3.69%) |
May 07, 2019 | 6076 | 6160 | 5950 | 6076 | 486 | +210.00(+3.58%) |
May 06, 2019 | 5824 | 6244 | 5754 | 5866 | 615 | -70.00(-1.18%) |
May 03, 2019 | 6034 | 6076 | 5824 | 5936 | 517 | -42.00(-0.70%) |
May 02, 2019 | 5796 | 6118 | 5712 | 5978 | 891 | +182.00(+3.14%) |