Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2020 | 12481 | 13013 | 12105 | 12282 | 0 | -660.90(-5.11%) |
Mar 31, 2020 | 13650 | 13891 | 12892 | 12942 | 0 | -746.00(-5.45%) |
Mar 30, 2020 | 13586 | 14016 | 13275 | 13688 | 0 | +315.20(+2.36%) |
Mar 27, 2020 | 13316 | 13925 | 13015 | 13373 | 0 | -419.30(-3.04%) |
Mar 26, 2020 | 13805 | 14088 | 13332 | 13792 | 0 | +708.20(+5.41%) |
Mar 25, 2020 | 13492 | 13815 | 12312 | 13084 | 0 | -210.10(-1.58%) |
Mar 24, 2020 | 12840 | 13642 | 12628 | 13294 | 0 | +1539.20(+13.09%) |
Mar 23, 2020 | 11388 | 12138 | 10979 | 11755 | 0 | +635.00(+5.71%) |
Mar 20, 2020 | 11659 | 11904 | 11035 | 11120 | 0 | -89.90(-0.80%) |
Mar 19, 2020 | 10691 | 11523 | 10375 | 11210 | 0 | +509.60(+4.76%) |
Mar 18, 2020 | 10577 | 11302 | 9624 | 10700 | 0 | -831.40(-7.21%) |
Mar 17, 2020 | 10922 | 12056 | 10470 | 11532 | 0 | +919.60(+8.67%) |
Mar 16, 2020 | 11476 | 12020 | 10602 | 10612 | 0 | -2582.40(-19.57%) |
Mar 13, 2020 | 12769 | 13217 | 11783 | 13195 | 0 | +1517.20(+12.99%) |
Mar 12, 2020 | 12136 | 13075 | 11677 | 11678 | 0 | -1773.50(-13.18%) |
Mar 11, 2020 | 14201 | 14239 | 13182 | 13451 | 0 | -1257.40(-8.55%) |
Mar 10, 2020 | 14797 | 14836 | 13924 | 14708 | 0 | +574.90(+4.07%) |
Mar 09, 2020 | 14001 | 14940 | 13815 | 14134 | 0 | -1687.00(-10.66%) |
Mar 06, 2020 | 16036 | 16340 | 15371 | 15820 | 0 | -683.60(-4.14%) |
Mar 05, 2020 | 16435 | 17092 | 16386 | 16504 | 0 | -495.00(-2.91%) |
Mar 04, 2020 | 16322 | 17029 | 16069 | 16999 | 0 | +1046.20(+6.56%) |
Mar 03, 2020 | 16798 | 17048 | 15740 | 15953 | 0 | -841.60(-5.01%) |
Mar 02, 2020 | 16371 | 16825 | 16032 | 16794 | 0 | +617.40(+3.82%) |
Feb 28, 2020 | 14989 | 16292 | 14907 | 16177 | 0 | +594.50(+3.82%) |
Feb 27, 2020 | 15606 | 16280 | 15406 | 15583 | 0 | -553.40(-3.43%) |
Feb 26, 2020 | 16221 | 16713 | 15986 | 16136 | 0 | +81.70(+0.51%) |
Feb 25, 2020 | 16897 | 17081 | 15890 | 16054 | 0 | -890.10(-5.25%) |
Feb 24, 2020 | 16444 | 17093 | 16227 | 16944 | 0 | -616.90(-3.51%) |
Feb 21, 2020 | 18061 | 18091 | 17232 | 17561 | 0 | -610.50(-3.36%) |
Feb 20, 2020 | 18443 | 18476 | 17774 | 18172 | 0 | -305.30(-1.65%) |
Feb 19, 2020 | 18059 | 18559 | 18047 | 18477 | 0 | +670.90(+3.77%) |
Feb 18, 2020 | 17595 | 17897 | 17460 | 17806 | 0 | -221.50(-1.23%) |
Feb 14, 2020 | 18534 | 18656 | 17955 | 18028 | 0 | -258.40(-1.41%) |
Feb 13, 2020 | 18190 | 18680 | 18142 | 18286 | 0 | +15.90(+0.09%) |
Feb 12, 2020 | 18204 | 18847 | 18158 | 18270 | 0 | +606.10(+3.43%) |
Feb 11, 2020 | 17857 | 18147 | 17382 | 17664 | 0 | -22.90(-0.13%) |
Feb 10, 2020 | 17370 | 17691 | 17340 | 17687 | 0 | +141.80(+0.81%) |
Feb 07, 2020 | 17883 | 17894 | 17511 | 17545 | 0 | -552.00(-3.05%) |
Feb 06, 2020 | 17923 | 18253 | 17715 | 18097 | 0 | +567.20(+3.24%) |
Feb 05, 2020 | 17603 | 17682 | 17237 | 17530 | 0 | +389.00(+2.27%) |
Feb 04, 2020 | 17069 | 17300 | 16962 | 17141 | 0 | +528.40(+3.18%) |