Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4051 | 4072 | 3927 | 3935 | 0 | -141.70(-3.48%) |
Nov 27, 2020 | 4126 | 4128 | 4039 | 4076 | 0 | -71.33(-1.72%) |
Nov 25, 2020 | 4169 | 4177 | 4052 | 4148 | 0 | -57.98(-1.38%) |
Nov 24, 2020 | 4136 | 4212 | 4100 | 4206 | 0 | +138.00(+3.39%) |
Nov 23, 2020 | 4006 | 4101 | 3984 | 4068 | 0 | +105.08(+2.65%) |
Nov 20, 2020 | 3949 | 3971 | 3900 | 3963 | 0 | +3.89(+0.10%) |
Nov 19, 2020 | 3974 | 3988 | 3872 | 3959 | 0 | -30.21(-0.76%) |
Nov 18, 2020 | 4038 | 4113 | 3973 | 3989 | 0 | -56.22(-1.39%) |
Nov 17, 2020 | 3946 | 4062 | 3871 | 4045 | 0 | +54.23(+1.36%) |
Nov 16, 2020 | 3883 | 4039 | 3858 | 3991 | 0 | +175.39(+4.60%) |
Nov 13, 2020 | 3691 | 3833 | 3689 | 3816 | 0 | +159.43(+4.36%) |
Nov 12, 2020 | 3703 | 3739 | 3601 | 3656 | 0 | -47.27(-1.28%) |
Nov 11, 2020 | 3809 | 3824 | 3656 | 3703 | 0 | -100.37(-2.64%) |
Nov 10, 2020 | 3782 | 3892 | 3747 | 3804 | 0 | +58.54(+1.56%) |
Nov 09, 2020 | 3856 | 4049 | 3732 | 3745 | 0 | +96.55(+2.65%) |
Nov 06, 2020 | 3680 | 3728 | 3632 | 3649 | 0 | -42.28(-1.15%) |
Nov 05, 2020 | 3577 | 3707 | 3577 | 3691 | 0 | +124.29(+3.48%) |
Nov 04, 2020 | 3511 | 3599 | 3465 | 3567 | 0 | +14.32(+0.40%) |
Nov 03, 2020 | 3532 | 3594 | 3502 | 3552 | 0 | +68.49(+1.97%) |
Nov 02, 2020 | 3266 | 3503 | 3240 | 3484 | 0 | +311.80(+9.83%) |
Oct 30, 2020 | 3227 | 3347 | 3035 | 3172 | 0 | +269.95(+9.30%) |
Oct 29, 2020 | 2913 | 2998 | 2839 | 2902 | 0 | +6.59(+0.23%) |
Oct 28, 2020 | 2955 | 3017 | 2883 | 2895 | 0 | -143.69(-4.73%) |
Oct 27, 2020 | 3101 | 3115 | 3016 | 3039 | 0 | -56.92(-1.84%) |
Oct 26, 2020 | 3190 | 3198 | 3051 | 3096 | 0 | -150.80(-4.64%) |
Oct 23, 2020 | 3225 | 3294 | 3200 | 3247 | 0 | +57.86(+1.81%) |
Oct 22, 2020 | 3130 | 3231 | 3096 | 3189 | 0 | +73.09(+2.35%) |
Oct 21, 2020 | 3177 | 3205 | 3110 | 3116 | 0 | -87.51(-2.73%) |
Oct 20, 2020 | 3209 | 3287 | 3189 | 3203 | 0 | +36.15(+1.14%) |
Oct 19, 2020 | 3286 | 3314 | 3147 | 3167 | 0 | -114.11(-3.48%) |
Oct 16, 2020 | 3226 | 3316 | 3202 | 3281 | 0 | +69.94(+2.18%) |
Oct 15, 2020 | 3196 | 3217 | 3169 | 3211 | 0 | -14.72(-0.46%) |
Oct 14, 2020 | 3233 | 3260 | 3178 | 3226 | 0 | +33.67(+1.05%) |
Oct 13, 2020 | 3252 | 3278 | 3163 | 3193 | 0 | -80.33(-2.45%) |
Oct 12, 2020 | 3299 | 3323 | 3225 | 3273 | 0 | +30.00(+0.93%) |
Oct 09, 2020 | 3379 | 3390 | 3198 | 3243 | 0 | -107.42(-3.21%) |
Oct 08, 2020 | 3321 | 3373 | 3299 | 3350 | 0 | +66.61(+2.03%) |
Oct 07, 2020 | 3288 | 3346 | 3246 | 3284 | 0 | +47.87(+1.48%) |
Oct 06, 2020 | 3290 | 3364 | 3216 | 3236 | 0 | -45.06(-1.37%) |
Oct 05, 2020 | 3192 | 3296 | 3188 | 3281 | 0 | +126.25(+4.00%) |
Oct 02, 2020 | 2974 | 3169 | 2966 | 3155 | 0 | +103.51(+3.39%) |
Oct 01, 2020 | 3060 | 3097 | 2992 | 3051 | 0 | +34.97(+1.16%) |
Sep 30, 2020 | 2973 | 3060 | 2962 | 3016 | 0 | +29.04(+0.97%) |
Sep 29, 2020 | 3035 | 3050 | 2964 | 2987 | 0 | -63.37(-2.08%) |
Sep 28, 2020 | 3015 | 3087 | 2975 | 3050 | 0 | +120.04(+4.10%) |
Sep 25, 2020 | 2925 | 2945 | 2886 | 2930 | 0 | -15.79(-0.54%) |
Sep 24, 2020 | 2935 | 2985 | 2872 | 2946 | 0 | +0.11(+0.00%) |
Sep 23, 2020 | 3012 | 3081 | 2938 | 2946 | 0 | -46.25(-1.55%) |
Sep 22, 2020 | 2976 | 3036 | 2955 | 2992 | 0 | +11.36(+0.38%) |
Sep 21, 2020 | 3063 | 3079 | 2889 | 2981 | 0 | -175.10(-5.55%) |
Sep 18, 2020 | 3199 | 3230 | 3120 | 3156 | 0 | -46.78(-1.46%) |
Sep 17, 2020 | 3158 | 3215 | 3101 | 3203 | 0 | +81.45(+2.61%) |
Sep 16, 2020 | 3095 | 3182 | 3079 | 3121 | 0 | +52.50(+1.71%) |
Sep 15, 2020 | 3108 | 3151 | 3046 | 3069 | 0 | -49.02(-1.57%) |
Sep 14, 2020 | 3046 | 3144 | 3030 | 3118 | 0 | +100.33(+3.32%) |
Sep 11, 2020 | 2954 | 3024 | 2928 | 3018 | 0 | +89.51(+3.06%) |
Sep 10, 2020 | 2964 | 2984 | 2911 | 2928 | 0 | -9.48(-0.32%) |
Sep 09, 2020 | 2891 | 2955 | 2868 | 2938 | 0 | +37.03(+1.28%) |
Sep 08, 2020 | 2888 | 2951 | 2861 | 2901 | 0 | -2.48(-0.09%) |
Sep 04, 2020 | 2894 | 2971 | 2862 | 2903 | 0 | +19.33(+0.67%) |
Sep 03, 2020 | 2976 | 2984 | 2852 | 2884 | 0 | -85.35(-2.87%) |
Sep 02, 2020 | 2919 | 2980 | 2888 | 2969 | 0 | +65.15(+2.24%) |