Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 2048 | 2048 | 2010 | 2019 | 337,160 | -24.10(-1.18%) |
Nov 27, 2020 | 2058 | 2074 | 2038 | 2043 | 117,770 | -11.07(-0.54%) |
Nov 25, 2020 | 2099 | 2109 | 2034 | 2054 | 216,950 | -39.46(-1.89%) |
Nov 24, 2020 | 2040 | 2097 | 2017 | 2093 | 447,775 | +83.20(+4.14%) |
Nov 23, 2020 | 1995 | 2032 | 1990 | 2010 | 338,094 | +26.94(+1.36%) |
Nov 20, 2020 | 2008 | 2027 | 1978 | 1983 | 309,197 | -18.11(-0.90%) |
Nov 19, 2020 | 2013 | 2045 | 1990 | 2001 | 390,719 | -33.47(-1.64%) |
Nov 18, 2020 | 2066 | 2093 | 2034 | 2035 | 378,506 | -36.47(-1.76%) |
Nov 17, 2020 | 2070 | 2081 | 2048 | 2071 | 340,751 | -28.22(-1.34%) |
Nov 16, 2020 | 2108 | 2112 | 2051 | 2099 | 850,003 | +56.46(+2.76%) |
Nov 13, 2020 | 1960 | 2060 | 1960 | 2043 | 447,668 | +89.52(+4.58%) |
Nov 12, 2020 | 1965 | 1980 | 1944 | 1953 | 383,357 | -36.92(-1.85%) |
Nov 11, 2020 | 1987 | 1998 | 1946 | 1990 | 443,451 | -7.39(-0.37%) |
Nov 10, 2020 | 2070 | 2093 | 1980 | 1998 | 742,088 | -110.26(-5.23%) |
Nov 09, 2020 | 2039 | 2118 | 2003 | 2108 | 1,657,321 | +332.87(+18.75%) |
Nov 06, 2020 | 1713 | 1787 | 1693 | 1775 | 454,501 | +15.36(+0.87%) |
Nov 05, 2020 | 1726 | 1775 | 1726 | 1760 | 389,637 | +54.73(+3.21%) |
Nov 04, 2020 | 1695 | 1743 | 1667 | 1705 | 425,298 | +43.53(+2.62%) |
Nov 03, 2020 | 1615 | 1674 | 1591 | 1661 | 342,774 | +65.13(+4.08%) |
Nov 02, 2020 | 1645 | 1645 | 1590 | 1596 | 344,385 | -18.28(-1.13%) |
Oct 30, 2020 | 1613 | 1627 | 1583 | 1615 | 413,502 | -7.72(-0.48%) |
Oct 29, 2020 | 1592 | 1635 | 1581 | 1622 | 342,530 | +25.08(+1.57%) |
Oct 28, 2020 | 1655 | 1662 | 1595 | 1597 | 422,893 | -92.21(-5.46%) |
Oct 27, 2020 | 1730 | 1737 | 1677 | 1689 | 246,033 | -51.33(-2.95%) |
Oct 26, 2020 | 1767 | 1785 | 1706 | 1741 | 296,442 | -73.90(-4.07%) |
Oct 23, 2020 | 1792 | 1817 | 1780 | 1815 | 318,241 | +31.38(+1.76%) |
Oct 22, 2020 | 1706 | 1789 | 1694 | 1783 | 477,600 | +89.55(+5.29%) |
Oct 21, 2020 | 1652 | 1696 | 1649 | 1694 | 285,891 | +30.18(+1.81%) |
Oct 20, 2020 | 1665 | 1681 | 1653 | 1664 | 294,080 | +18.60(+1.13%) |
Oct 19, 2020 | 1672 | 1678 | 1644 | 1645 | 319,453 | -14.78(-0.89%) |
Oct 16, 2020 | 1696 | 1705 | 1660 | 1660 | 418,225 | -34.08(-2.01%) |
Oct 15, 2020 | 1692 | 1703 | 1678 | 1694 | 323,177 | -30.34(-1.76%) |
Oct 14, 2020 | 1775 | 1782 | 1722 | 1724 | 318,336 | -48.13(-2.72%) |
Oct 13, 2020 | 1831 | 1838 | 1763 | 1772 | 428,329 | -63.72(-3.47%) |
Oct 12, 2020 | 1822 | 1857 | 1818 | 1836 | 358,756 | +26.97(+1.49%) |
Oct 09, 2020 | 1798 | 1820 | 1778 | 1809 | 266,189 | +28.94(+1.63%) |
Oct 08, 2020 | 1761 | 1786 | 1745 | 1780 | 264,230 | +29.82(+1.70%) |
Oct 07, 2020 | 1716 | 1753 | 1712 | 1750 | 216,814 | +48.90(+2.87%) |
Oct 06, 2020 | 1706 | 1751 | 1692 | 1701 | 332,036 | +2.91(+0.17%) |
Oct 05, 2020 | 1697 | 1712 | 1654 | 1699 | 318,529 | -3.90(-0.23%) |
Oct 02, 2020 | 1691 | 1712 | 1676 | 1702 | 271,113 | -32.12(-1.85%) |
Oct 01, 2020 | 1727 | 1742 | 1722 | 1735 | 341,174 | +32.15(+1.89%) |
Sep 30, 2020 | 1674 | 1721 | 1671 | 1702 | 327,696 | +37.51(+2.25%) |
Sep 29, 2020 | 1692 | 1704 | 1662 | 1665 | 229,701 | -27.28(-1.61%) |
Sep 28, 2020 | 1687 | 1721 | 1663 | 1692 | 297,720 | +42.42(+2.57%) |
Sep 25, 2020 | 1627 | 1653 | 1604 | 1650 | 304,072 | +7.16(+0.44%) |
Sep 24, 2020 | 1609 | 1672 | 1593 | 1643 | 396,055 | +12.05(+0.74%) |
Sep 23, 2020 | 1684 | 1685 | 1626 | 1631 | 290,288 | -35.36(-2.12%) |
Sep 22, 2020 | 1651 | 1671 | 1617 | 1666 | 436,140 | +21.50(+1.31%) |
Sep 21, 2020 | 1668 | 1680 | 1624 | 1644 | 659,296 | -79.50(-4.61%) |
Sep 18, 2020 | 1782 | 1786 | 1712 | 1724 | 632,362 | -54.66(-3.07%) |
Sep 17, 2020 | 1775 | 1797 | 1748 | 1779 | 482,948 | -19.36(-1.08%) |
Sep 16, 2020 | 1791 | 1829 | 1779 | 1798 | 384,164 | +19.56(+1.10%) |
Sep 15, 2020 | 1789 | 1809 | 1776 | 1778 | 269,276 | +2.40(+0.14%) |
Sep 14, 2020 | 1794 | 1797 | 1766 | 1776 | 378,856 | +0.85(+0.05%) |
Sep 11, 2020 | 1805 | 1826 | 1761 | 1775 | 384,964 | -32.69(-1.81%) |
Sep 10, 2020 | 1862 | 1893 | 1803 | 1808 | 343,525 | -54.22(-2.91%) |
Sep 09, 2020 | 1878 | 1901 | 1815 | 1862 | 462,581 | -20.43(-1.09%) |
Sep 08, 2020 | 1878 | 1921 | 1874 | 1882 | 348,661 | -26.01(-1.36%) |
Sep 04, 2020 | 1939 | 1953 | 1897 | 1908 | 381,045 | -27.58(-1.42%) |
Sep 03, 2020 | 1943 | 1957 | 1901 | 1936 | 430,243 | -3.26(-0.17%) |
Sep 02, 2020 | 1931 | 1946 | 1886 | 1939 | 336,903 | +19.77(+1.03%) |