Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4088 | 4200 | 3864 | 3906 | 454 | -126.00(-3.12%) |
Jul 30, 2020 | 4004 | 4116 | 3822 | 4032 | 396 | +98.00(+2.49%) |
Jul 29, 2020 | 4046 | 4060 | 3906 | 3934 | 373 | -112.00(-2.77%) |
Jul 28, 2020 | 4088 | 4158 | 3990 | 4046 | 291 | -70.00(-1.70%) |
Jul 27, 2020 | 4172 | 4228 | 4088 | 4116 | 303 | -56.00(-1.34%) |
Jul 24, 2020 | 4172 | 4396 | 4109 | 4172 | 1,138 | +0.00(+0.00%) |
Jul 23, 2020 | 4270 | 4550 | 4144 | 4172 | 527 | -154.00(-3.56%) |
Jul 22, 2020 | 4270 | 4368 | 4186 | 4326 | 233 | -14.00(-0.32%) |
Jul 21, 2020 | 4270 | 4438 | 4214 | 4340 | 334 | +70.00(+1.64%) |
Jul 20, 2020 | 4130 | 4284 | 4060 | 4270 | 211 | +140.00(+3.39%) |
Jul 17, 2020 | 4144 | 4326 | 4088 | 4130 | 398 | +0.00(+0.00%) |
Jul 16, 2020 | 4172 | 4172 | 4060 | 4130 | 187 | -42.00(-1.01%) |
Jul 15, 2020 | 4130 | 4242 | 4074 | 4172 | 219 | +56.00(+1.36%) |
Jul 14, 2020 | 4032 | 4116 | 3864 | 4116 | 430 | +42.00(+1.03%) |
Jul 13, 2020 | 4368 | 4368 | 4004 | 4074 | 1,123 | -280.00(-6.43%) |
Jul 10, 2020 | 4508 | 4690 | 4340 | 4354 | 463 | -168.00(-3.72%) |
Jul 09, 2020 | 4382 | 5012 | 4326 | 4522 | 2,599 | +112.00(+2.54%) |
Jul 08, 2020 | 4200 | 4438 | 4200 | 4410 | 440 | +224.00(+5.35%) |
Jul 07, 2020 | 4018 | 4410 | 3962 | 4186 | 925 | +98.00(+2.40%) |
Jul 06, 2020 | 3990 | 4116 | 3836 | 4088 | 394 | +84.00(+2.10%) |
Jul 02, 2020 | 4158 | 4158 | 3948 | 4004 | 239 | -140.00(-3.38%) |
Jul 01, 2020 | 3864 | 4172 | 3864 | 4144 | 243 | +224.00(+5.71%) |
Jun 30, 2020 | 4102 | 4130 | 3822 | 3920 | 548 | -182.00(-4.44%) |
Jun 29, 2020 | 4130 | 4270 | 3850 | 4102 | 415 | +126.00(+3.17%) |
Jun 26, 2020 | 4018 | 4018 | 3822 | 3976 | 237 | -42.00(-1.05%) |
Jun 25, 2020 | 3990 | 4158 | 3948 | 4018 | 382 | -28.00(-0.69%) |
Jun 24, 2020 | 4088 | 4186 | 3892 | 4046 | 560 | -224.00(-5.25%) |
Jun 23, 2020 | 3626 | 4298 | 3556 | 4270 | 1,041 | +700.00(+19.61%) |
Jun 22, 2020 | 3738 | 3738 | 3472 | 3570 | 452 | -42.00(-1.16%) |
Jun 19, 2020 | 3668 | 3673 | 3514 | 3612 | 270 | -42.00(-1.15%) |
Jun 18, 2020 | 3626 | 3682 | 3528 | 3654 | 653 | -14.00(-0.38%) |
Jun 17, 2020 | 3724 | 3770 | 3500 | 3668 | 807 | -56.00(-1.50%) |
Jun 16, 2020 | 3850 | 3906 | 3654 | 3724 | 230 | -42.00(-1.12%) |
Jun 15, 2020 | 3724 | 3878 | 3556 | 3766 | 382 | +112.00(+3.07%) |
Jun 12, 2020 | 3962 | 4018 | 3584 | 3654 | 552 | -154.00(-4.04%) |
Jun 11, 2020 | 3864 | 4032 | 3290 | 3808 | 953 | -392.00(-9.33%) |
Jun 10, 2020 | 4326 | 4354 | 4116 | 4200 | 890 | -98.00(-2.28%) |
Jun 09, 2020 | 4410 | 4410 | 4144 | 4298 | 380 | -98.00(-2.23%) |
Jun 08, 2020 | 4410 | 4564 | 4312 | 4396 | 643 | +0.00(+0.00%) |
Jun 05, 2020 | 4382 | 4508 | 4242 | 4396 | 582 | +56.00(+1.29%) |
Jun 04, 2020 | 4410 | 4438 | 4256 | 4340 | 340 | -70.00(-1.59%) |
Jun 03, 2020 | 4200 | 4466 | 4200 | 4410 | 500 | +210.00(+5.00%) |
Jun 02, 2020 | 4200 | 4312 | 4130 | 4200 | 441 | +0.00(+0.00%) |
Jun 01, 2020 | 4200 | 4228 | 4102 | 4200 | 347 | +28.00(+0.67%) |
May 29, 2020 | 4116 | 4204 | 4004 | 4172 | 394 | +42.00(+1.02%) |
May 28, 2020 | 4312 | 4424 | 4060 | 4130 | 570 | -196.00(-4.53%) |
May 27, 2020 | 4284 | 4326 | 3934 | 4326 | 711 | +70.00(+1.64%) |
May 26, 2020 | 4480 | 4578 | 4158 | 4256 | 833 | -14.00(-0.33%) |
May 22, 2020 | 3976 | 4809 | 3962 | 4270 | 3,087 | +280.00(+7.02%) |
May 21, 2020 | 3934 | 4046 | 3724 | 3990 | 495 | +70.00(+1.79%) |
May 20, 2020 | 3738 | 3934 | 3640 | 3920 | 877 | +210.00(+5.66%) |
May 19, 2020 | 3682 | 3850 | 3500 | 3710 | 4,758 | +294.00(+8.61%) |
May 18, 2020 | 3724 | 3780 | 3374 | 3416 | 452 | -168.00(-4.69%) |
May 15, 2020 | 3640 | 3640 | 3472 | 3584 | 408 | +0.00(+0.00%) |
May 14, 2020 | 3416 | 3738 | 3304 | 3584 | 854 | +266.00(+8.02%) |
May 13, 2020 | 3682 | 3682 | 3122 | 3318 | 752 | -294.00(-8.14%) |
May 12, 2020 | 3500 | 3962 | 3416 | 3612 | 1,466 | +266.00(+7.95%) |
May 11, 2020 | 3178 | 3374 | 3038 | 3346 | 508 | +182.00(+5.75%) |
May 08, 2020 | 3038 | 3178 | 2964 | 3164 | 561 | +210.00(+7.11%) |
May 07, 2020 | 2870 | 3010 | 2842 | 2954 | 339 | +84.00(+2.93%) |
May 06, 2020 | 2856 | 2884 | 2800 | 2870 | 453 | +56.00(+1.99%) |
May 05, 2020 | 2800 | 2954 | 2758 | 2814 | 290 | +42.00(+1.52%) |
May 04, 2020 | 2744 | 2982 | 2674 | 2772 | 620 | -42.00(-1.49%) |