Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 2216 | 2216 | 2216 | 230,860 | +21.90(+1.00%) | |
Dec 30, 2020 | 2189 | 2203 | 2164 | 2195 | 230,860 | +19.76(+0.91%) |
Dec 29, 2020 | 2155 | 2189 | 2144 | 2175 | 343,548 | +47.25(+2.22%) |
Dec 28, 2020 | 2119 | 2142 | 2114 | 2128 | 252,211 | +49.33(+2.37%) |
Dec 24, 2020 | 2109 | 2109 | 2071 | 2078 | 183,388 | -12.44(-0.60%) |
Dec 23, 2020 | 2045 | 2104 | 2040 | 2091 | 316,193 | +47.80(+2.34%) |
Dec 22, 2020 | 2058 | 2059 | 2022 | 2043 | 199,774 | -15.30(-0.74%) |
Dec 21, 2020 | 2040 | 2062 | 2014 | 2058 | 358,845 | -31.30(-1.50%) |
Dec 18, 2020 | 2108 | 2108 | 2078 | 2089 | 538,709 | -13.71(-0.65%) |
Dec 17, 2020 | 2108 | 2117 | 2060 | 2103 | 296,686 | +14.64(+0.70%) |
Dec 16, 2020 | 2108 | 2108 | 2067 | 2089 | 239,725 | +0.66(+0.03%) |
Dec 15, 2020 | 2068 | 2096 | 2045 | 2088 | 316,239 | +31.89(+1.55%) |
Dec 14, 2020 | 2110 | 2133 | 2055 | 2056 | 340,859 | -23.09(-1.11%) |
Dec 11, 2020 | 2080 | 2094 | 2040 | 2079 | 356,124 | -15.59(-0.74%) |
Dec 10, 2020 | 2085 | 2141 | 2069 | 2095 | 381,500 | -2.23(-0.11%) |
Dec 09, 2020 | 2090 | 2160 | 2067 | 2097 | 701,339 | +20.37(+0.98%) |
Dec 08, 2020 | 2083 | 2118 | 2072 | 2077 | 344,015 | -41.93(-1.98%) |
Dec 07, 2020 | 2110 | 2127 | 2075 | 2118 | 323,044 | +3.73(+0.18%) |
Dec 04, 2020 | 2094 | 2129 | 2080 | 2115 | 341,152 | +28.26(+1.35%) |
Dec 03, 2020 | 2087 | 2112 | 2055 | 2086 | 366,890 | +18.13(+0.88%) |
Dec 02, 2020 | 2043 | 2088 | 2027 | 2068 | 248,920 | +25.62(+1.25%) |
Dec 01, 2020 | 2037 | 2079 | 2020 | 2043 | 296,551 | +24.10(+1.19%) |
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%) |