Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3121 | 3162 | 3027 | 3100 | 27,978 | -96.53(-3.02%) |
Apr 29, 2020 | 3248 | 3350 | 3192 | 3197 | 35,670 | +32.69(+1.03%) |
Apr 28, 2020 | 3043 | 3213 | 3043 | 3164 | 39,292 | +173.14(+5.79%) |
Apr 27, 2020 | 2899 | 3037 | 2870 | 2991 | 41,759 | +143.33(+5.03%) |
Apr 24, 2020 | 2750 | 2875 | 2728 | 2847 | 46,400 | +101.04(+3.68%) |
Apr 23, 2020 | 2810 | 2840 | 2718 | 2746 | 55,869 | -101.27(-3.56%) |
Apr 22, 2020 | 2874 | 2928 | 2813 | 2848 | 46,811 | +42.16(+1.50%) |
Apr 21, 2020 | 2782 | 2880 | 2782 | 2805 | 41,629 | -41.42(-1.45%) |
Apr 20, 2020 | 2837 | 2959 | 2801 | 2847 | 32,468 | -70.89(-2.43%) |
Apr 17, 2020 | 2821 | 2920 | 2794 | 2918 | 29,900 | +167.69(+6.10%) |
Apr 16, 2020 | 2754 | 2819 | 2716 | 2750 | 35,094 | -42.89(-1.54%) |
Apr 15, 2020 | 2850 | 2853 | 2742 | 2793 | 28,727 | -107.49(-3.71%) |
Apr 14, 2020 | 2848 | 2930 | 2820 | 2900 | 21,705 | +135.64(+4.91%) |
Apr 13, 2020 | 2869 | 2869 | 2697 | 2765 | 18,683 | -163.21(-5.57%) |
Apr 09, 2020 | 2999 | 3208 | 2880 | 2928 | 27,400 | -6.64(-0.23%) |
Apr 08, 2020 | 2793 | 2971 | 2760 | 2935 | 27,489 | +221.94(+8.18%) |
Apr 07, 2020 | 2783 | 2891 | 2702 | 2713 | 29,915 | +21.31(+0.79%) |
Apr 06, 2020 | 2500 | 2769 | 2500 | 2691 | 31,258 | +328.46(+13.90%) |
Apr 03, 2020 | 2330 | 2417 | 2295 | 2363 | 31,400 | -7.03(-0.30%) |
Apr 02, 2020 | 2381 | 2484 | 2310 | 2370 | 34,024 | -40.03(-1.66%) |
Apr 01, 2020 | 2502 | 2559 | 2369 | 2410 | 54,144 | -159.11(-6.19%) |
Mar 31, 2020 | 2673 | 2682 | 2527 | 2569 | 54,944 | -145.20(-5.35%) |
Mar 30, 2020 | 2880 | 2900 | 2674 | 2714 | 37,282 | -157.31(-5.48%) |
Mar 27, 2020 | 2930 | 2975 | 2800 | 2872 | 34,800 | -69.85(-2.37%) |
Mar 26, 2020 | 2854 | 3000 | 2806 | 2941 | 59,405 | +26.47(+0.91%) |
Mar 25, 2020 | 2646 | 2961 | 2646 | 2915 | 53,044 | +281.51(+10.69%) |
Mar 24, 2020 | 2285 | 2650 | 2285 | 2633 | 51,641 | +458.49(+21.08%) |
Mar 23, 2020 | 2280 | 2336 | 2125 | 2175 | 42,865 | -151.89(-6.53%) |
Mar 20, 2020 | 2734 | 2811 | 2319 | 2327 | 56,800 | -382.53(-14.12%) |
Mar 19, 2020 | 2267 | 2866 | 2209 | 2709 | 71,416 | +423.15(+18.51%) |
Mar 18, 2020 | 2152 | 2499 | 2043 | 2286 | 97,458 | +14.72(+0.65%) |
Mar 17, 2020 | 2386 | 2404 | 2100 | 2272 | 99,701 | -50.23(-2.16%) |
Mar 16, 2020 | 2600 | 2684 | 2258 | 2322 | 82,352 | -600.50(-20.55%) |
Mar 13, 2020 | 2991 | 2998 | 2600 | 2922 | 58,300 | -24.92(-0.85%) |
Mar 12, 2020 | 3120 | 3277 | 2730 | 2947 | 59,790 | -464.70(-13.62%) |
Mar 11, 2020 | 3720 | 3738 | 3400 | 3412 | 41,231 | -338.10(-9.02%) |
Mar 10, 2020 | 3686 | 3750 | 3570 | 3750 | 45,541 | +117.65(+3.24%) |
Mar 09, 2020 | 3725 | 3757 | 3620 | 3632 | 38,467 | -212.88(-5.54%) |
Mar 06, 2020 | 3824 | 3878 | 3758 | 3845 | 27,100 | -78.38(-2.00%) |
Mar 05, 2020 | 3988 | 3988 | 3885 | 3924 | 26,297 | -93.39(-2.32%) |
Mar 04, 2020 | 3931 | 4035 | 3882 | 4017 | 25,743 | +173.16(+4.50%) |
Mar 03, 2020 | 3788 | 3962 | 3760 | 3844 | 35,896 | +55.53(+1.47%) |
Mar 02, 2020 | 3740 | 3788 | 3647 | 3788 | 31,171 | +121.13(+3.30%) |
Feb 28, 2020 | 3664 | 3711 | 3585 | 3667 | 47,500 | -78.86(-2.11%) |
Feb 27, 2020 | 3815 | 3920 | 3703 | 3746 | 45,428 | -103.46(-2.69%) |
Feb 26, 2020 | 3896 | 3954 | 3793 | 3850 | 31,105 | -10.78(-0.28%) |
Feb 25, 2020 | 4027 | 4027 | 3854 | 3860 | 25,790 | -128.13(-3.21%) |
Feb 24, 2020 | 3994 | 4037 | 3976 | 3988 | 21,828 | -42.73(-1.06%) |
Feb 21, 2020 | 4011 | 4071 | 3987 | 4031 | 37,700 | -6.63(-0.16%) |
Feb 20, 2020 | 3968 | 4042 | 3939 | 4038 | 16,664 | +71.82(+1.81%) |
Feb 19, 2020 | 3987 | 4016 | 3953 | 3966 | 21,585 | +5.95(+0.15%) |
Feb 18, 2020 | 3972 | 4035 | 3953 | 3960 | 28,163 | -33.63(-0.84%) |
Feb 14, 2020 | 4021 | 4024 | 3976 | 3994 | 10,600 | -28.12(-0.70%) |
Feb 13, 2020 | 3970 | 4039 | 3945 | 4022 | 26,219 | +44.97(+1.13%) |
Feb 12, 2020 | 3969 | 3998 | 3858 | 3977 | 27,154 | -5.08(-0.13%) |
Feb 11, 2020 | 3960 | 4000 | 3944 | 3982 | 27,734 | +29.65(+0.75%) |
Feb 10, 2020 | 3891 | 3960 | 3891 | 3952 | 24,623 | +30.58(+0.78%) |
Feb 07, 2020 | 3894 | 3955 | 3891 | 3922 | 20,700 | +34.67(+0.89%) |
Feb 06, 2020 | 3861 | 3920 | 3833 | 3887 | 25,422 | +33.48(+0.87%) |
Feb 05, 2020 | 3792 | 3880 | 3776 | 3853 | 26,073 | +61.71(+1.63%) |
Feb 04, 2020 | 3835 | 3861 | 3790 | 3792 | 18,171 | -18.23(-0.48%) |