Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8911 | 8926 | 8826 | 8890 | 0 | -25.16(-0.28%) |
Apr 29, 2020 | 8803 | 8957 | 8765 | 8915 | 0 | +306.98(+3.57%) |
Apr 28, 2020 | 8826 | 8831 | 8601 | 8608 | 0 | -122.43(-1.40%) |
Apr 27, 2020 | 8718 | 8755 | 8697 | 8730 | 0 | +95.64(+1.11%) |
Apr 24, 2020 | 8530 | 8643 | 8464 | 8635 | 0 | +139.77(+1.65%) |
Apr 23, 2020 | 8529 | 8635 | 8475 | 8495 | 0 | -0.63(-0.01%) |
Apr 22, 2020 | 8435 | 8537 | 8405 | 8495 | 0 | +232.15(+2.81%) |
Apr 21, 2020 | 8461 | 8480 | 8216 | 8263 | 0 | -297.50(-3.48%) |
Apr 20, 2020 | 8553 | 8685 | 8553 | 8561 | 0 | -89.41(-1.03%) |
Apr 17, 2020 | 8667 | 8670 | 8532 | 8650 | 0 | +117.78(+1.38%) |
Apr 16, 2020 | 8479 | 8560 | 8393 | 8532 | 0 | +139.18(+1.66%) |
Apr 15, 2020 | 8356 | 8465 | 8309 | 8393 | 0 | -122.56(-1.44%) |
Apr 14, 2020 | 8353 | 8531 | 8338 | 8516 | 0 | +323.32(+3.95%) |
Apr 13, 2020 | 8128 | 8200 | 8036 | 8192 | 0 | +38.84(+0.48%) |
Apr 09, 2020 | 8169 | 8228 | 8072 | 8154 | 0 | +62.68(+0.77%) |
Apr 08, 2020 | 7976 | 8114 | 7902 | 8091 | 0 | +203.64(+2.58%) |
Apr 07, 2020 | 8130 | 8146 | 7881 | 7887 | 0 | -25.98(-0.33%) |
Apr 06, 2020 | 7660 | 7938 | 7618 | 7913 | 0 | +540.16(+7.33%) |
Apr 03, 2020 | 7477 | 7519 | 7288 | 7373 | 0 | -114.23(-1.53%) |
Apr 02, 2020 | 7317 | 7499 | 7308 | 7487 | 0 | +126.73(+1.72%) |
Apr 01, 2020 | 7460 | 7566 | 7302 | 7361 | 0 | -339.52(-4.41%) |
Mar 31, 2020 | 7740 | 7880 | 7643 | 7700 | 0 | -74.05(-0.95%) |
Mar 30, 2020 | 7583 | 7784 | 7540 | 7774 | 0 | +271.77(+3.62%) |
Mar 27, 2020 | 7554 | 7716 | 7491 | 7502 | 0 | -295.16(-3.79%) |
Mar 26, 2020 | 7462 | 7810 | 7462 | 7798 | 0 | +413.24(+5.60%) |
Mar 25, 2020 | 7421 | 7671 | 7276 | 7384 | 0 | -33.56(-0.45%) |
Mar 24, 2020 | 7196 | 7418 | 7170 | 7418 | 0 | +557.19(+8.12%) |
Mar 23, 2020 | 6829 | 6985 | 6631 | 6861 | 0 | -18.85(-0.27%) |
Mar 20, 2020 | 7248 | 7354 | 6855 | 6880 | 0 | -271.06(-3.79%) |
Mar 19, 2020 | 6996 | 7341 | 6859 | 7151 | 0 | +160.74(+2.30%) |
Mar 18, 2020 | 6902 | 7183 | 6686 | 6990 | 0 | -344.94(-4.70%) |
Mar 17, 2020 | 7072 | 7406 | 6829 | 7335 | 0 | +430.19(+6.23%) |
Mar 16, 2020 | 7393 | 7422 | 6883 | 6905 | 0 | -969.64(-12.31%) |
Mar 13, 2020 | 7610 | 7876 | 7219 | 7874 | 0 | +672.43(+9.34%) |
Mar 12, 2020 | 7422 | 7709 | 7195 | 7202 | 0 | -750.25(-9.43%) |
Mar 11, 2020 | 8136 | 8181 | 7851 | 7952 | 0 | -392.20(-4.70%) |
Mar 10, 2020 | 8238 | 8347 | 7930 | 8344 | 0 | +393.57(+4.95%) |
Mar 09, 2020 | 7958 | 8243 | 7943 | 7951 | 0 | -624.94(-7.29%) |
Mar 06, 2020 | 8474 | 8612 | 8375 | 8576 | 0 | -162.98(-1.87%) |
Mar 05, 2020 | 8790 | 8921 | 8677 | 8739 | 0 | -279.49(-3.10%) |
Mar 04, 2020 | 8834 | 9018 | 8758 | 9018 | 0 | +334.00(+3.85%) |
Mar 03, 2020 | 8954 | 9069 | 8605 | 8684 | 0 | -268.07(-2.99%) |
Mar 02, 2020 | 8660 | 8953 | 8543 | 8952 | 0 | +384.79(+4.49%) |
Feb 28, 2020 | 8292 | 8592 | 8264 | 8567 | 0 | +0.89(+0.01%) |
Feb 27, 2020 | 8771 | 8904 | 8562 | 8566 | 0 | -414.29(-4.61%) |
Feb 26, 2020 | 9012 | 9148 | 8928 | 8981 | 0 | +15.16(+0.17%) |
Feb 25, 2020 | 9301 | 9311 | 8940 | 8966 | 0 | -255.67(-2.77%) |
Feb 24, 2020 | 9173 | 9323 | 9167 | 9221 | 0 | -355.31(-3.71%) |
Feb 21, 2020 | 9708 | 9716 | 9542 | 9577 | 0 | -174.37(-1.79%) |
Feb 20, 2020 | 9799 | 9821 | 9637 | 9751 | 0 | -66.22(-0.67%) |
Feb 19, 2020 | 9783 | 9838 | 9777 | 9817 | 0 | +84.44(+0.87%) |
Feb 18, 2020 | 9679 | 9748 | 9676 | 9733 | 0 | +1.56(+0.02%) |
Feb 14, 2020 | 9729 | 9746 | 9693 | 9731 | 0 | +19.21(+0.20%) |
Feb 13, 2020 | 9657 | 9748 | 9650 | 9712 | 0 | -13.99(-0.14%) |
Feb 12, 2020 | 9689 | 9729 | 9667 | 9726 | 0 | +87.02(+0.90%) |
Feb 11, 2020 | 9681 | 9715 | 9617 | 9639 | 0 | +10.55(+0.11%) |
Feb 10, 2020 | 9494 | 9629 | 9494 | 9628 | 0 | +107.88(+1.13%) |
Feb 07, 2020 | 9527 | 9570 | 9497 | 9521 | 0 | -51.64(-0.54%) |
Feb 06, 2020 | 9541 | 9576 | 9506 | 9572 | 0 | +63.47(+0.67%) |
Feb 05, 2020 | 9574 | 9575 | 9455 | 9509 | 0 | +40.71(+0.43%) |
Feb 04, 2020 | 9398 | 9485 | 9374 | 9468 | 0 | +194.57(+2.10%) |