Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15968 | 16192 | 15725 | 15907 | 0 | +727.10(+4.79%) |
Jun 29, 2020 | 15036 | 15185 | 14696 | 15180 | 0 | +207.30(+1.38%) |
Jun 26, 2020 | 15183 | 15245 | 14865 | 14973 | 0 | -225.30(-1.48%) |
Jun 25, 2020 | 14911 | 15234 | 14613 | 15198 | 0 | +269.40(+1.80%) |
Jun 24, 2020 | 15345 | 15484 | 14840 | 14928 | 0 | -477.40(-3.10%) |
Jun 23, 2020 | 15657 | 15725 | 15321 | 15406 | 0 | -384.00(-2.43%) |
Jun 22, 2020 | 15779 | 15874 | 15511 | 15790 | 0 | +92.30(+0.59%) |
Jun 19, 2020 | 15795 | 16297 | 15671 | 15698 | 0 | +109.50(+0.70%) |
Jun 18, 2020 | 15604 | 15769 | 15449 | 15588 | 0 | -157.20(-1.00%) |
Jun 17, 2020 | 15857 | 15924 | 15616 | 15745 | 0 | -22.30(-0.14%) |
Jun 16, 2020 | 15813 | 16111 | 15407 | 15768 | 0 | +546.10(+3.59%) |
Jun 15, 2020 | 14640 | 15368 | 14558 | 15222 | 0 | +174.40(+1.16%) |
Jun 12, 2020 | 15534 | 15595 | 14638 | 15047 | 0 | +54.80(+0.37%) |
Jun 11, 2020 | 15585 | 15786 | 14893 | 14992 | 0 | -1223.00(-7.54%) |
Jun 10, 2020 | 16368 | 16482 | 15945 | 16215 | 0 | -217.30(-1.32%) |
Jun 09, 2020 | 16266 | 16542 | 16202 | 16433 | 0 | -152.70(-0.92%) |
Jun 08, 2020 | 16821 | 16872 | 16141 | 16585 | 0 | -0.70(-0.00%) |
Jun 05, 2020 | 16274 | 16927 | 16246 | 16586 | 0 | +745.60(+4.71%) |
Jun 04, 2020 | 15124 | 16071 | 15044 | 15840 | 0 | +696.20(+4.60%) |
Jun 03, 2020 | 14894 | 15306 | 14700 | 15144 | 0 | +627.30(+4.32%) |
Jun 02, 2020 | 14419 | 14530 | 14138 | 14517 | 0 | +147.50(+1.03%) |
Jun 01, 2020 | 14720 | 14775 | 14360 | 14369 | 0 | -470.00(-3.17%) |
May 29, 2020 | 14442 | 14874 | 14318 | 14839 | 0 | +442.10(+3.07%) |
May 28, 2020 | 15081 | 15108 | 14275 | 14397 | 0 | -905.70(-5.92%) |
May 27, 2020 | 14260 | 15346 | 13623 | 15303 | 0 | +1095.60(+7.71%) |
May 26, 2020 | 14350 | 14493 | 14101 | 14207 | 0 | +252.10(+1.81%) |
May 22, 2020 | 14015 | 14067 | 13735 | 13955 | 0 | -75.70(-0.54%) |
May 21, 2020 | 14430 | 14452 | 13893 | 14031 | 0 | -439.10(-3.03%) |
May 20, 2020 | 14420 | 14590 | 14291 | 14470 | 0 | +476.30(+3.40%) |
May 19, 2020 | 14201 | 14340 | 13964 | 13994 | 0 | -248.40(-1.74%) |
May 18, 2020 | 14197 | 14315 | 13930 | 14242 | 0 | +487.10(+3.54%) |
May 15, 2020 | 13418 | 13868 | 13396 | 13755 | 0 | -402.60(-2.84%) |
May 14, 2020 | 13343 | 14173 | 13170 | 14158 | 0 | +665.30(+4.93%) |
May 13, 2020 | 14200 | 14210 | 13313 | 13492 | 0 | -653.70(-4.62%) |
May 12, 2020 | 15017 | 15029 | 14130 | 14146 | 0 | -773.60(-5.19%) |
May 11, 2020 | 14769 | 15084 | 14678 | 14920 | 0 | -11.30(-0.08%) |
May 08, 2020 | 14642 | 14996 | 14634 | 14931 | 0 | +503.90(+3.49%) |
May 07, 2020 | 14605 | 14724 | 14351 | 14427 | 0 | +143.70(+1.01%) |
May 06, 2020 | 14268 | 14612 | 14218 | 14283 | 0 | +225.70(+1.61%) |
May 05, 2020 | 14046 | 14522 | 13941 | 14058 | 0 | +343.10(+2.50%) |
May 04, 2020 | 13614 | 13784 | 13437 | 13715 | 0 | -166.60(-1.20%) |
May 01, 2020 | 14266 | 14438 | 13708 | 13881 | 0 | -851.60(-5.78%) |
Apr 30, 2020 | 15227 | 15267 | 14577 | 14733 | 0 | -604.90(-3.94%) |
Apr 29, 2020 | 14357 | 15433 | 14274 | 15338 | 0 | +1373.40(+9.84%) |
Apr 28, 2020 | 14243 | 14689 | 13954 | 13964 | 0 | +9.30(+0.07%) |
Apr 27, 2020 | 13861 | 13994 | 13731 | 13955 | 0 | +350.50(+2.58%) |
Apr 24, 2020 | 13493 | 13653 | 13242 | 13604 | 0 | +119.20(+0.88%) |
Apr 23, 2020 | 13490 | 13774 | 13369 | 13485 | 0 | -32.10(-0.24%) |
Apr 22, 2020 | 13285 | 13612 | 13167 | 13517 | 0 | +754.50(+5.91%) |
Apr 21, 2020 | 13246 | 13272 | 12689 | 12763 | 0 | -612.80(-4.58%) |
Apr 20, 2020 | 13713 | 13890 | 13344 | 13376 | 0 | -696.80(-4.95%) |
Apr 17, 2020 | 14407 | 14444 | 13817 | 14072 | 0 | +50.50(+0.36%) |
Apr 16, 2020 | 14466 | 14525 | 13751 | 14022 | 0 | -264.00(-1.85%) |
Apr 15, 2020 | 14272 | 14360 | 14037 | 14286 | 0 | -363.40(-2.48%) |
Apr 14, 2020 | 14462 | 14882 | 14343 | 14649 | 0 | +443.40(+3.12%) |
Apr 13, 2020 | 13832 | 14282 | 13670 | 14206 | 0 | +4.30(+0.03%) |
Apr 09, 2020 | 15136 | 15310 | 13948 | 14202 | 0 | -625.90(-4.22%) |
Apr 08, 2020 | 14475 | 14959 | 14379 | 14828 | 0 | +518.70(+3.63%) |
Apr 07, 2020 | 14820 | 14880 | 14157 | 14309 | 0 | +47.50(+0.33%) |
Apr 06, 2020 | 13339 | 14359 | 13335 | 14261 | 0 | +1577.10(+12.43%) |
Apr 03, 2020 | 12619 | 12892 | 12477 | 12684 | 0 | +29.50(+0.23%) |
Apr 02, 2020 | 12249 | 12806 | 12158 | 12655 | 0 | +373.30(+3.04%) |