Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 86951 | 87410 | 85384 | 87403 | 0 | +0.00(+0.00%) |
May 28, 2020 | 86951 | 87410 | 85384 | 87403 | 0 | -543.60(-0.62%) |
May 27, 2020 | 85468 | 87946 | 85468 | 87946 | 0 | +2477.30(+2.90%) |
May 26, 2020 | 85668 | 87332 | 85396 | 85469 | 0 | -194.60(-0.23%) |
May 25, 2020 | 82198 | 85876 | 82193 | 85664 | 0 | +3490.30(+4.25%) |
May 22, 2020 | 83027 | 83027 | 81669 | 82173 | 0 | +0.00(+0.00%) |
May 21, 2020 | 83027 | 83027 | 81669 | 82173 | 0 | +853.70(+1.05%) |
May 20, 2020 | 80747 | 82290 | 80740 | 81320 | 0 | +577.10(+0.71%) |
May 19, 2020 | 81197 | 82174 | 80647 | 80742 | 0 | -451.90(-0.56%) |
May 18, 2020 | 77576 | 81420 | 77571 | 81194 | 0 | +3637.70(+4.69%) |
May 15, 2020 | 79011 | 79538 | 77426 | 77557 | 0 | +0.00(+0.00%) |
May 14, 2020 | 79011 | 79538 | 77426 | 77557 | 0 | -215.60(-0.28%) |
May 13, 2020 | 77877 | 78911 | 77152 | 77772 | 0 | -99.80(-0.13%) |
May 12, 2020 | 79065 | 80344 | 77872 | 77872 | 0 | -1192.60(-1.51%) |
May 11, 2020 | 80263 | 80723 | 78994 | 79065 | 0 | -1198.80(-1.49%) |
May 08, 2020 | 78152 | 80557 | 78152 | 80263 | 0 | +0.00(+0.00%) |
May 07, 2020 | 78152 | 80557 | 78152 | 80263 | 0 | +1199.70(+1.52%) |
May 06, 2020 | 79473 | 79996 | 78056 | 79064 | 0 | -407.10(-0.51%) |
May 05, 2020 | 78887 | 81066 | 78886 | 79471 | 0 | +594.60(+0.75%) |
May 04, 2020 | 80501 | 80502 | 77640 | 78876 | 0 | -1629.70(-2.02%) |
Apr 30, 2020 | 83169 | 83169 | 80168 | 80506 | 0 | +0.00(+0.00%) |
Apr 29, 2020 | 83169 | 83169 | 80168 | 80506 | 0 | -806.30(-0.99%) |
Apr 28, 2020 | 78243 | 81427 | 78243 | 81312 | 0 | +3073.60(+3.93%) |
Apr 27, 2020 | 75334 | 78563 | 75327 | 78239 | 0 | +2908.00(+3.86%) |
Apr 24, 2020 | 79667 | 79667 | 72041 | 75331 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 79667 | 79667 | 72041 | 75331 | 0 | -5356.50(-6.64%) |
Apr 22, 2020 | 78973 | 81184 | 78973 | 80687 | 0 | +1714.30(+2.17%) |
Apr 20, 2020 | 78989 | 80106 | 76943 | 78973 | 0 | +0.00(+0.00%) |
Apr 19, 2020 | 78989 | 80106 | 76943 | 78973 | 0 | -17.50(-0.02%) |
Apr 17, 2020 | 77818 | 79846 | 77754 | 78990 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 77818 | 79846 | 77754 | 78990 | 0 | +158.80(+0.20%) |
Apr 15, 2020 | 79911 | 80035 | 77546 | 78832 | 0 | -1086.90(-1.36%) |
Apr 14, 2020 | 78848 | 81668 | 78848 | 79918 | 0 | +1082.60(+1.37%) |
Apr 13, 2020 | 77682 | 78836 | 76405 | 78836 | 0 | +1153.90(+1.49%) |
Apr 09, 2020 | 78640 | 80428 | 77457 | 77682 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 78640 | 80428 | 77457 | 77682 | 0 | +1323.80(+1.73%) |
Apr 07, 2020 | 74078 | 79856 | 74078 | 76358 | 0 | +2285.10(+3.08%) |
Apr 06, 2020 | 69556 | 75260 | 69556 | 74073 | 0 | +4535.40(+6.52%) |
Apr 03, 2020 | 72241 | 72241 | 67802 | 69538 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 72241 | 72241 | 67802 | 69538 | 0 | -1429.10(-2.01%) |
Apr 01, 2020 | 73011 | 73011 | 69569 | 70967 | 0 | -2053.10(-2.81%) |
Mar 31, 2020 | 74629 | 75511 | 72385 | 73020 | 0 | -1619.70(-2.17%) |
Mar 30, 2020 | 73431 | 75430 | 73184 | 74640 | 0 | +1210.70(+1.65%) |
Mar 27, 2020 | 77708 | 77708 | 73057 | 73429 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 77708 | 77708 | 73057 | 73429 | 0 | -1526.80(-2.04%) |
Mar 25, 2020 | 69727 | 76714 | 69360 | 74956 | 0 | +5226.30(+7.50%) |
Mar 24, 2020 | 63604 | 71535 | 63604 | 69729 | 0 | +6159.70(+9.69%) |
Mar 23, 2020 | 67067 | 67604 | 62161 | 63570 | 0 | -3499.80(-5.22%) |
Mar 20, 2020 | 68344 | 72247 | 66120 | 67069 | 0 | +0.00(+0.00%) |
Mar 19, 2020 | 68344 | 72247 | 66120 | 67069 | 0 | +174.40(+0.26%) |
Mar 18, 2020 | 74576 | 74576 | 63547 | 66895 | 0 | -7722.20(-10.35%) |
Mar 17, 2020 | 71178 | 77255 | 70782 | 74617 | 0 | +3449.20(+4.85%) |
Mar 16, 2020 | 82565 | 82565 | 70855 | 71168 | 0 | -11509.90(-13.92%) |
Mar 13, 2020 | 72622 | 83758 | 72622 | 82678 | 0 | +0.00(+0.00%) |
Mar 12, 2020 | 72622 | 83758 | 72622 | 82678 | 0 | -2493.20(-2.93%) |
Mar 11, 2020 | 92202 | 92202 | 80796 | 85171 | 0 | -7043.40(-7.64%) |
Mar 10, 2020 | 86071 | 92230 | 86071 | 92214 | 0 | +6147.30(+7.14%) |
Mar 09, 2020 | 97982 | 97982 | 85880 | 86067 | 0 | -11929.60(-12.17%) |
Mar 06, 2020 | 102230 | 102230 | 96886 | 97997 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 102230 | 102230 | 96886 | 97997 | 0 | -9227.20(-8.61%) |
Mar 04, 2020 | 105540 | 107809 | 105042 | 107224 | 0 | +1687.00(+1.60%) |
Mar 03, 2020 | 106630 | 108804 | 104405 | 105537 | 0 | -1088.00(-1.02%) |