Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 24586 | 24586 | 24187 | 24346 | 4,878,434 | -288.20(-1.17%) |
Apr 29, 2020 | 24490 | 24765 | 24454 | 24634 | 4,624,837 | +532.30(+2.21%) |
Apr 28, 2020 | 24357 | 24512 | 24031 | 24102 | 4,057,146 | -32.20(-0.13%) |
Apr 27, 2020 | 23866 | 24208 | 23841 | 24134 | 3,910,182 | +358.50(+1.51%) |
Apr 24, 2020 | 23628 | 23826 | 23418 | 23775 | 3,793,068 | +260.00(+1.11%) |
Apr 23, 2020 | 23543 | 23885 | 23488 | 23515 | 3,935,652 | +39.50(+0.17%) |
Apr 22, 2020 | 23437 | 23613 | 23340 | 23476 | 3,563,895 | +456.90(+1.98%) |
Apr 21, 2020 | 23365 | 23365 | 22942 | 23019 | 4,876,543 | -631.50(-2.67%) |
Apr 20, 2020 | 24095 | 24109 | 23627 | 23650 | 4,273,546 | -592.10(-2.44%) |
Apr 17, 2020 | 23817 | 24264 | 23817 | 24242 | 5,302,777 | +704.80(+2.99%) |
Apr 16, 2020 | 23544 | 23598 | 23211 | 23538 | 4,786,246 | +33.40(+0.14%) |
Apr 15, 2020 | 23601 | 23650 | 23233 | 23504 | 4,421,496 | -445.50(-1.86%) |
Apr 14, 2020 | 23691 | 24041 | 23683 | 23950 | 4,879,570 | +559.00(+2.39%) |
Apr 13, 2020 | 23699 | 23699 | 23095 | 23391 | 3,965,563 | -328.60(-1.39%) |
Apr 09, 2020 | 23719 | 23719 | 23719 | 0 | +285.80(+1.22%) | |
Apr 08, 2020 | 22894 | 23513 | 22683 | 23434 | 4,760,913 | +779.70(+3.44%) |
Apr 07, 2020 | 23537 | 23617 | 22634 | 22654 | 5,958,735 | -26.10(-0.12%) |
Apr 06, 2020 | 21694 | 22783 | 21694 | 22680 | 6,142,010 | +1627.50(+7.73%) |
Apr 03, 2020 | 21286 | 21448 | 20863 | 21052 | 4,516,246 | -360.90(-1.69%) |
Apr 02, 2020 | 20820 | 21478 | 20735 | 21413 | 5,346,687 | +469.90(+2.24%) |
Apr 01, 2020 | 21227 | 21487 | 20784 | 20944 | 5,083,146 | -973.70(-4.44%) |
Mar 31, 2020 | 22208 | 22480 | 21859 | 21917 | 5,735,912 | -410.30(-1.84%) |
Mar 30, 2020 | 21678 | 22378 | 21522 | 22328 | 5,468,501 | +690.70(+3.19%) |
Mar 27, 2020 | 21898 | 22328 | 21469 | 21637 | 5,913,305 | -915.40(-4.06%) |
Mar 26, 2020 | 21468 | 22595 | 21427 | 22552 | 7,137,347 | +1351.60(+6.38%) |
Mar 25, 2020 | 21050 | 22020 | 20538 | 21201 | 8,033,097 | +495.70(+2.39%) |
Mar 24, 2020 | 19722 | 20729 | 19649 | 20705 | 8,084,662 | +2113.00(+11.37%) |
Mar 23, 2020 | 19028 | 19121 | 18214 | 18592 | 8,012,355 | -582.10(-3.04%) |
Mar 20, 2020 | 20253 | 20531 | 19094 | 19174 | 8,803,743 | -913.20(-4.55%) |
Mar 19, 2020 | 19830 | 20443 | 19187 | 20087 | 7,957,982 | +188.30(+0.95%) |
Mar 18, 2020 | 20189 | 20489 | 18918 | 19899 | 8,740,903 | -1338.50(-6.30%) |
Mar 17, 2020 | 20487 | 21379 | 19882 | 21237 | 7,958,402 | +1048.90(+5.20%) |
Mar 16, 2020 | 20918 | 21768 | 20118 | 20188 | 7,759,060 | -2997.10(-12.93%) |
Mar 13, 2020 | 21974 | 23186 | 21285 | 23186 | 8,700,843 | +1985.00(+9.36%) |
Mar 12, 2020 | 22185 | 22828 | 21176 | 21201 | 9,117,742 | -2352.60(-9.99%) |
Mar 11, 2020 | 24605 | 24605 | 23328 | 23553 | 6,639,563 | -1465.00(-5.86%) |
Mar 10, 2020 | 24453 | 25021 | 23690 | 25018 | 6,548,593 | +1167.20(+4.89%) |
Mar 09, 2020 | 24992 | 24992 | 23706 | 23851 | 7,504,311 | -2013.80(-7.79%) |
Mar 06, 2020 | 25457 | 25994 | 25229 | 25865 | 6,010,082 | -256.50(-0.98%) |
Mar 05, 2020 | 26672 | 26672 | 25943 | 26121 | 4,773,663 | -969.60(-3.58%) |
Mar 04, 2020 | 26384 | 27096 | 26286 | 27091 | 4,575,910 | +1173.50(+4.53%) |
Mar 03, 2020 | 26762 | 27078 | 25707 | 25917 | 6,470,825 | -785.90(-2.94%) |
Mar 02, 2020 | 25590 | 26706 | 25397 | 26703 | 6,371,999 | +1293.90(+5.09%) |
Feb 28, 2020 | 25271 | 25494 | 24681 | 25409 | 9,226,796 | -357.20(-1.39%) |
Feb 27, 2020 | 26526 | 26775 | 25753 | 25767 | 6,703,666 | -1191.00(-4.42%) |
Feb 26, 2020 | 27160 | 27543 | 26891 | 26958 | 4,775,661 | -123.80(-0.46%) |
Feb 25, 2020 | 28038 | 28135 | 26998 | 27081 | 5,132,742 | -879.40(-3.15%) |
Feb 24, 2020 | 28403 | 28403 | 27912 | 27961 | 4,587,145 | -1031.60(-3.56%) |
Feb 21, 2020 | 29146 | 29146 | 28893 | 28992 | 3,134,382 | -227.60(-0.78%) |
Feb 20, 2020 | 29296 | 29368 | 28960 | 29220 | 2,890,740 | -128.00(-0.44%) |
Feb 19, 2020 | 29313 | 29409 | 29274 | 29348 | 2,426,537 | +115.80(+0.40%) |
Feb 18, 2020 | 29283 | 29330 | 29117 | 29232 | 2,641,604 | -165.90(-0.56%) |
Feb 14, 2020 | 29398 | 29398 | 29398 | 0 | -25.20(-0.09%) | |
Feb 13, 2020 | 29436 | 29535 | 29348 | 29423 | 2,943,630 | -128.10(-0.43%) |
Feb 12, 2020 | 29407 | 29569 | 29407 | 29551 | 3,095,290 | +275.10(+0.94%) |
Feb 11, 2020 | 29391 | 29415 | 29210 | 29276 | 2,818,522 | -0.50(-0.00%) |
Feb 10, 2020 | 28996 | 29278 | 28996 | 29277 | 2,574,582 | +174.30(+0.60%) |
Feb 07, 2020 | 29287 | 29287 | 29057 | 29102 | 2,538,708 | -277.30(-0.94%) |
Feb 06, 2020 | 29389 | 29408 | 29247 | 29380 | 2,637,014 | +89.00(+0.30%) |
Feb 05, 2020 | 29049 | 29309 | 29001 | 29291 | 3,575,420 | +483.20(+1.68%) |
Feb 04, 2020 | 28697 | 28905 | 28697 | 28808 | 3,327,471 | +407.80(+1.44%) |