Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25512 | 25905 | 25475 | 25813 | 4,126,866 | +217.10(+0.85%) |
Jun 29, 2020 | 25152 | 25601 | 25096 | 25596 | 3,851,332 | +580.20(+2.32%) |
Jun 26, 2020 | 25642 | 25642 | 24971 | 25016 | 6,761,761 | -730.00(-2.84%) |
Jun 25, 2020 | 25365 | 25752 | 25210 | 25746 | 3,880,659 | +299.70(+1.18%) |
Jun 24, 2020 | 25993 | 25993 | 25297 | 25446 | 4,525,344 | -710.20(-2.72%) |
Jun 23, 2020 | 26159 | 26315 | 26106 | 26156 | 3,921,571 | +131.10(+0.50%) |
Jun 22, 2020 | 25865 | 26060 | 25668 | 26025 | 3,530,088 | +153.50(+0.59%) |
Jun 19, 2020 | 26213 | 26451 | 25760 | 25872 | 6,818,942 | -208.60(-0.80%) |
Jun 18, 2020 | 26016 | 26154 | 25848 | 26080 | 3,300,657 | -39.50(-0.15%) |
Jun 17, 2020 | 26330 | 26400 | 26068 | 26120 | 3,305,708 | -170.40(-0.65%) |
Jun 16, 2020 | 26327 | 26611 | 25839 | 26290 | 4,933,589 | +526.80(+2.04%) |
Jun 15, 2020 | 25270 | 25892 | 24843 | 25763 | 4,631,260 | +157.70(+0.62%) |
Jun 12, 2020 | 25659 | 25966 | 25078 | 25606 | 5,211,854 | +477.30(+1.90%) |
Jun 11, 2020 | 26282 | 26294 | 25083 | 25128 | 6,514,656 | -1861.80(-6.90%) |
Jun 10, 2020 | 27252 | 27355 | 26938 | 26990 | 4,499,872 | -282.30(-1.04%) |
Jun 09, 2020 | 27447 | 27447 | 27151 | 27272 | 3,882,509 | -300.10(-1.09%) |
Jun 08, 2020 | 27233 | 27580 | 27232 | 27572 | 4,333,443 | +461.40(+1.70%) |
Jun 05, 2020 | 26837 | 27338 | 26837 | 27111 | 5,444,147 | +829.20(+3.16%) |
Jun 04, 2020 | 26226 | 26384 | 26082 | 26282 | 3,755,512 | +11.90(+0.05%) |
Jun 03, 2020 | 25907 | 26338 | 25907 | 26270 | 4,012,691 | +527.20(+2.05%) |
Jun 02, 2020 | 25582 | 25743 | 25524 | 25743 | 3,552,366 | +267.70(+1.05%) |
Jun 01, 2020 | 25343 | 25509 | 25221 | 25475 | 3,412,193 | +91.90(+0.36%) |
May 29, 2020 | 25324 | 25483 | 25032 | 25383 | 5,451,448 | -17.50(-0.07%) |
May 28, 2020 | 25697 | 25759 | 25359 | 25401 | 3,784,035 | -147.70(-0.58%) |
May 27, 2020 | 25299 | 25552 | 25010 | 25548 | 4,203,633 | +553.20(+2.21%) |
May 26, 2020 | 24782 | 25176 | 24782 | 24995 | 4,262,935 | +529.90(+2.17%) |
May 22, 2020 | 24465 | 24465 | 24465 | 0 | -8.90(-0.04%) | |
May 21, 2020 | 24564 | 24718 | 24371 | 24474 | 3,488,384 | -101.80(-0.41%) |
May 20, 2020 | 24456 | 24650 | 24456 | 24576 | 3,719,299 | +369.00(+1.52%) |
May 19, 2020 | 24578 | 24600 | 24204 | 24207 | 3,769,176 | -390.50(-1.59%) |
May 18, 2020 | 24060 | 24708 | 24060 | 24597 | 4,841,936 | +912.00(+3.85%) |
May 15, 2020 | 23455 | 23730 | 23354 | 23685 | 4,951,793 | +60.10(+0.25%) |
May 14, 2020 | 23049 | 23631 | 22790 | 23625 | 4,769,845 | +377.30(+1.62%) |
May 13, 2020 | 23702 | 23709 | 23068 | 23248 | 4,733,247 | -516.80(-2.17%) |
May 12, 2020 | 24293 | 24382 | 23762 | 23765 | 3,615,617 | -457.20(-1.89%) |
May 11, 2020 | 24256 | 24366 | 24070 | 24222 | 3,565,083 | -109.30(-0.45%) |
May 08, 2020 | 24108 | 24350 | 24107 | 24331 | 3,373,414 | +455.40(+1.91%) |
May 07, 2020 | 23837 | 24095 | 23834 | 23876 | 3,716,847 | +211.30(+0.89%) |
May 06, 2020 | 23979 | 24055 | 23661 | 23665 | 3,799,123 | -218.50(-0.91%) |
May 05, 2020 | 23959 | 24170 | 23869 | 23883 | 3,744,871 | +133.30(+0.56%) |
May 04, 2020 | 23582 | 23770 | 23361 | 23750 | 3,583,911 | +26.10(+0.11%) |
May 01, 2020 | 24121 | 24121 | 23645 | 23724 | 4,215,929 | -622.00(-2.55%) |
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%) |