Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 5467 | 5513 | 5303 | 5359 | 0 | -317.99(-5.60%) |
Oct 29, 2020 | 5531 | 5756 | 5523 | 5677 | 0 | +155.05(+2.81%) |
Oct 28, 2020 | 5663 | 5682 | 5469 | 5522 | 0 | -218.06(-3.80%) |
Oct 27, 2020 | 5685 | 5773 | 5638 | 5740 | 0 | +76.30(+1.35%) |
Oct 26, 2020 | 5612 | 5737 | 5557 | 5663 | 0 | +0.49(+0.01%) |
Oct 23, 2020 | 5729 | 5737 | 5625 | 5663 | 0 | -34.95(-0.61%) |
Oct 22, 2020 | 5781 | 5811 | 5641 | 5698 | 0 | -55.13(-0.96%) |
Oct 21, 2020 | 5743 | 5844 | 5732 | 5753 | 0 | -31.51(-0.54%) |
Oct 20, 2020 | 5720 | 5857 | 5692 | 5784 | 0 | +75.32(+1.32%) |
Oct 19, 2020 | 5905 | 5928 | 5693 | 5709 | 0 | -149.65(-2.55%) |
Oct 16, 2020 | 5970 | 5983 | 5848 | 5859 | 0 | -83.19(-1.40%) |
Oct 15, 2020 | 5844 | 5966 | 5816 | 5942 | 0 | -23.63(-0.40%) |
Oct 14, 2020 | 5956 | 6056 | 5888 | 5966 | 0 | +4.43(+0.07%) |
Oct 13, 2020 | 6166 | 6172 | 5890 | 5961 | 0 | -162.44(-2.65%) |
Oct 12, 2020 | 5910 | 6162 | 5872 | 6124 | 0 | +365.74(+6.35%) |
Oct 09, 2020 | 5675 | 5759 | 5657 | 5758 | 0 | +98.45(+1.74%) |
Oct 08, 2020 | 5722 | 5730 | 5641 | 5659 | 0 | -5.41(-0.10%) |
Oct 07, 2020 | 5642 | 5688 | 5618 | 5665 | 0 | +94.51(+1.70%) |
Oct 06, 2020 | 5695 | 5716 | 5526 | 5570 | 0 | -164.41(-2.87%) |
Oct 05, 2020 | 5607 | 5742 | 5590 | 5735 | 0 | +171.30(+3.08%) |
Oct 02, 2020 | 5557 | 5679 | 5524 | 5563 | 0 | -185.58(-3.23%) |
Oct 01, 2020 | 5791 | 5795 | 5702 | 5749 | 0 | +48.24(+0.85%) |
Sep 30, 2020 | 5601 | 5772 | 5593 | 5701 | 0 | +84.67(+1.51%) |
Sep 29, 2020 | 5639 | 5676 | 5590 | 5616 | 0 | -42.82(-0.76%) |
Sep 28, 2020 | 5661 | 5677 | 5552 | 5659 | 0 | +131.92(+2.39%) |
Sep 25, 2020 | 5337 | 5535 | 5300 | 5527 | 0 | +199.85(+3.75%) |
Sep 24, 2020 | 5177 | 5427 | 5169 | 5327 | 0 | +54.15(+1.03%) |
Sep 23, 2020 | 5494 | 5519 | 5256 | 5273 | 0 | -181.15(-3.32%) |
Sep 22, 2020 | 5547 | 5556 | 5373 | 5454 | 0 | +35.44(+0.65%) |
Sep 21, 2020 | 5146 | 5424 | 5075 | 5419 | 0 | +159.49(+3.03%) |
Sep 18, 2020 | 5434 | 5458 | 5222 | 5259 | 0 | -172.28(-3.17%) |
Sep 17, 2020 | 5401 | 5523 | 5351 | 5431 | 0 | -88.12(-1.60%) |
Sep 16, 2020 | 5672 | 5710 | 5515 | 5520 | 0 | -167.85(-2.95%) |
Sep 15, 2020 | 5825 | 5849 | 5592 | 5687 | 0 | +8.86(+0.16%) |
Sep 14, 2020 | 5647 | 5707 | 5553 | 5679 | 0 | +165.39(+3.00%) |
Sep 11, 2020 | 5640 | 5672 | 5415 | 5513 | 0 | -73.34(-1.31%) |
Sep 10, 2020 | 5925 | 5932 | 5538 | 5587 | 0 | -188.53(-3.26%) |
Sep 09, 2020 | 5772 | 5865 | 5674 | 5775 | 0 | +221.51(+3.99%) |
Sep 08, 2020 | 5609 | 5857 | 5547 | 5554 | 0 | -400.69(-6.73%) |
Sep 04, 2020 | 5910 | 6089 | 5459 | 5954 | 0 | +94.51(+1.61%) |
Sep 03, 2020 | 6266 | 6342 | 5860 | 5860 | 0 | -612.36(-9.46%) |
Sep 02, 2020 | 6773 | 6792 | 6252 | 6472 | 0 | -129.95(-1.97%) |
Sep 01, 2020 | 6535 | 6636 | 6425 | 6602 | 0 | +247.11(+3.89%) |
Aug 31, 2020 | 6280 | 6448 | 6202 | 6355 | 0 | -18219.66(-74.14%) |
Aug 28, 2020 | 24812 | 24896 | 24529 | 24575 | 0 | -39.90(-0.16%) |
Aug 27, 2020 | 25034 | 25102 | 24383 | 24614 | 0 | -297.80(-1.20%) |
Aug 26, 2020 | 24845 | 25005 | 24629 | 24912 | 0 | +333.30(+1.36%) |
Aug 25, 2020 | 24553 | 24648 | 24229 | 24579 | 0 | -202.30(-0.82%) |
Aug 24, 2020 | 25340 | 25358 | 24403 | 24781 | 0 | +292.90(+1.20%) |
Aug 21, 2020 | 23483 | 24586 | 23480 | 24488 | 0 | +1200.10(+5.15%) |
Aug 20, 2020 | 22791 | 23312 | 22788 | 23288 | 0 | +505.50(+2.22%) |
Aug 19, 2020 | 22837 | 23069 | 22764 | 22783 | 0 | +28.60(+0.13%) |
Aug 18, 2020 | 22516 | 22840 | 22448 | 22754 | 0 | +188.00(+0.83%) |
Aug 17, 2020 | 22853 | 22858 | 22439 | 22566 | 0 | -59.10(-0.26%) |
Aug 14, 2020 | 22610 | 22644 | 22259 | 22625 | 0 | -20.20(-0.09%) |
Aug 13, 2020 | 22531 | 22849 | 22432 | 22646 | 0 | +393.80(+1.77%) |
Aug 12, 2020 | 21757 | 22304 | 21718 | 22252 | 0 | +614.90(+2.84%) |
Aug 11, 2020 | 22047 | 22148 | 21483 | 21637 | 0 | -559.20(-2.52%) |
Aug 10, 2020 | 22171 | 22402 | 21659 | 22196 | 0 | +318.00(+1.45%) |
Aug 07, 2020 | 22290 | 22383 | 21717 | 21878 | 0 | -549.40(-2.45%) |
Aug 06, 2020 | 21739 | 22528 | 21619 | 22427 | 0 | +780.20(+3.60%) |
Aug 05, 2020 | 21536 | 21736 | 21442 | 21647 | 0 | +67.00(+0.31%) |
Aug 04, 2020 | 21488 | 21814 | 21342 | 21580 | 0 | +130.40(+0.61%) |