Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5096 | 5152 | 4746 | 4984 | 713 | -77.00(-1.52%) |
Sep 27, 2019 | 5264 | 5362 | 5012 | 5061 | 459 | -217.00(-4.11%) |
Sep 26, 2019 | 5362 | 5432 | 5138 | 5278 | 398 | -56.00(-1.05%) |
Sep 25, 2019 | 5082 | 5362 | 4942 | 5334 | 515 | +210.00(+4.10%) |
Sep 24, 2019 | 5292 | 5404 | 5082 | 5124 | 776 | -154.00(-2.92%) |
Sep 23, 2019 | 5432 | 5488 | 5194 | 5278 | 589 | -168.00(-3.08%) |
Sep 20, 2019 | 5264 | 5530 | 5138 | 5446 | 629 | +126.00(+2.37%) |
Sep 19, 2019 | 5684 | 5726 | 5250 | 5320 | 899 | -336.00(-5.94%) |
Sep 18, 2019 | 5810 | 5824 | 5572 | 5656 | 606 | -168.00(-2.88%) |
Sep 17, 2019 | 5880 | 5922 | 5670 | 5824 | 425 | -98.00(-1.65%) |
Sep 16, 2019 | 6230 | 6300 | 5810 | 5922 | 428 | -266.00(-4.30%) |
Sep 13, 2019 | 6300 | 6426 | 6090 | 6188 | 353 | -84.00(-1.34%) |
Sep 12, 2019 | 6496 | 6524 | 6118 | 6272 | 559 | -238.00(-3.66%) |
Sep 11, 2019 | 5922 | 6510 | 5852 | 6510 | 1,237 | +574.00(+9.67%) |
Sep 10, 2019 | 5922 | 5992 | 5810 | 5936 | 300 | -14.00(-0.24%) |
Sep 09, 2019 | 6118 | 6118 | 5768 | 5950 | 372 | -98.00(-1.62%) |
Sep 06, 2019 | 6174 | 6356 | 6048 | 6048 | 325 | -56.00(-0.92%) |
Sep 05, 2019 | 5880 | 6118 | 5838 | 6104 | 471 | +252.00(+4.31%) |
Sep 04, 2019 | 5572 | 5866 | 5516 | 5852 | 382 | +280.00(+5.03%) |
Sep 03, 2019 | 5670 | 5712 | 5516 | 5572 | 289 | -70.00(-1.24%) |
Aug 30, 2019 | 5768 | 5894 | 5614 | 5642 | 300 | -126.00(-2.18%) |
Aug 29, 2019 | 5796 | 5866 | 5698 | 5768 | 338 | -28.00(-0.48%) |
Aug 28, 2019 | 5502 | 5824 | 5502 | 5796 | 548 | +266.00(+4.81%) |
Aug 27, 2019 | 5712 | 5782 | 5502 | 5530 | 417 | -196.00(-3.42%) |
Aug 26, 2019 | 5796 | 5866 | 5642 | 5726 | 452 | -56.00(-0.97%) |
Aug 23, 2019 | 6006 | 6083 | 5726 | 5782 | 402 | -238.00(-3.95%) |
Aug 22, 2019 | 6020 | 6146 | 5838 | 6020 | 520 | -28.00(-0.46%) |
Aug 21, 2019 | 6160 | 6216 | 5992 | 6048 | 344 | -56.00(-0.92%) |
Aug 20, 2019 | 6062 | 6244 | 5810 | 6104 | 682 | +0.00(+0.00%) |
Aug 19, 2019 | 6468 | 6496 | 6062 | 6104 | 810 | -308.00(-4.80%) |
Aug 16, 2019 | 6300 | 6468 | 6160 | 6412 | 570 | +154.00(+2.46%) |
Aug 15, 2019 | 6692 | 6804 | 6258 | 6258 | 935 | -490.00(-7.26%) |
Aug 14, 2019 | 6510 | 6846 | 6440 | 6748 | 1,046 | -182.00(-2.63%) |
Aug 13, 2019 | 7000 | 7168 | 6818 | 6930 | 693 | -98.00(-1.39%) |
Aug 12, 2019 | 6720 | 7042 | 6608 | 7028 | 791 | +238.00(+3.51%) |
Aug 09, 2019 | 7056 | 7070 | 6734 | 6790 | 581 | -252.00(-3.58%) |
Aug 08, 2019 | 7000 | 7140 | 6776 | 7042 | 1,303 | -168.00(-2.33%) |
Aug 07, 2019 | 6958 | 7322 | 6888 | 7210 | 834 | +238.00(+3.41%) |
Aug 06, 2019 | 7168 | 7336 | 6944 | 6972 | 1,345 | -182.00(-2.54%) |
Aug 05, 2019 | 7224 | 7280 | 6832 | 7154 | 952 | -224.00(-3.04%) |
Aug 02, 2019 | 7532 | 7602 | 7098 | 7378 | 1,093 | -168.00(-2.23%) |
Aug 01, 2019 | 7994 | 8120 | 7406 | 7546 | 1,292 | -462.00(-5.77%) |
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%) |