Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2021 | 6439 | 6448 | 6338 | 6346 | 0 | -97.47(-1.51%) |
Jan 13, 2021 | 6338 | 6471 | 6325 | 6443 | 0 | -35.44(-0.55%) |
Dec 23, 2020 | 6506 | 6519 | 6438 | 6478 | 0 | -13.29(-0.20%) |
Dec 22, 2020 | 6478 | 6616 | 6382 | 6492 | 0 | +179.67(+2.85%) |
Dec 21, 2020 | 6154 | 6316 | 6077 | 6312 | 0 | +77.53(+1.24%) |
Dec 18, 2020 | 6348 | 6355 | 6208 | 6235 | 0 | -100.66(-1.59%) |
Dec 17, 2020 | 6345 | 6379 | 6303 | 6335 | 0 | +43.81(+0.70%) |
Dec 16, 2020 | 6272 | 6319 | 6230 | 6291 | 0 | -3.45(-0.05%) |
Dec 15, 2020 | 6121 | 6296 | 6110 | 6295 | 0 | +300.27(+5.01%) |
Dec 14, 2020 | 6035 | 6072 | 5983 | 5995 | 0 | -31.01(-0.51%) |
Dec 11, 2020 | 6027 | 6043 | 5934 | 6026 | 0 | -40.86(-0.67%) |
Dec 10, 2020 | 5932 | 6098 | 5914 | 6066 | 0 | +71.87(+1.20%) |
Dec 09, 2020 | 6130 | 6200 | 5956 | 5995 | 0 | -127.98(-2.09%) |
Dec 08, 2020 | 6122 | 6152 | 6059 | 6123 | 0 | +31.01(+0.51%) |
Dec 07, 2020 | 6021 | 6132 | 6018 | 6092 | 0 | +73.84(+1.23%) |
Dec 04, 2020 | 6035 | 6048 | 5982 | 6018 | 0 | -33.97(-0.56%) |
Dec 03, 2020 | 6080 | 6093 | 6016 | 6052 | 0 | -6.89(-0.11%) |
Dec 02, 2020 | 6006 | 6073 | 5951 | 6059 | 0 | +17.72(+0.29%) |
Dec 01, 2020 | 5957 | 6078 | 5907 | 6041 | 0 | +180.66(+3.08%) |
Nov 30, 2020 | 5758 | 5955 | 5750 | 5860 | 0 | +121.09(+2.11%) |
Nov 27, 2020 | 5738 | 5783 | 5721 | 5739 | 0 | +27.57(+0.48%) |
Nov 25, 2020 | 5688 | 5747 | 5669 | 5712 | 0 | +42.33(+0.75%) |
Nov 24, 2020 | 5607 | 5703 | 5542 | 5669 | 0 | +64.98(+1.16%) |
Nov 23, 2020 | 5768 | 5790 | 5599 | 5604 | 0 | -171.80(-2.97%) |
Nov 20, 2020 | 5840 | 5846 | 5774 | 5776 | 0 | -63.99(-1.10%) |
Nov 19, 2020 | 5788 | 5861 | 5750 | 5840 | 0 | +30.03(+0.52%) |
Nov 18, 2020 | 5839 | 5898 | 5809 | 5810 | 0 | -66.95(-1.14%) |
Nov 17, 2020 | 5885 | 5940 | 5856 | 5877 | 0 | -44.80(-0.76%) |
Nov 16, 2020 | 5854 | 5956 | 5816 | 5922 | 0 | +51.20(+0.87%) |
Nov 13, 2020 | 5879 | 5891 | 5802 | 5871 | 0 | +2.46(+0.04%) |
Nov 12, 2020 | 5888 | 5933 | 5837 | 5868 | 0 | -13.78(-0.23%) |
Nov 11, 2020 | 5769 | 5889 | 5732 | 5882 | 0 | +173.27(+3.04%) |
Nov 10, 2020 | 5688 | 5788 | 5618 | 5709 | 0 | -17.23(-0.30%) |
Nov 09, 2020 | 5932 | 6005 | 5713 | 5726 | 0 | -116.66(-2.00%) |
Nov 06, 2020 | 5824 | 5868 | 5716 | 5843 | 0 | -16.74(-0.29%) |
Nov 05, 2020 | 5806 | 5888 | 5753 | 5859 | 0 | +200.84(+3.55%) |
Nov 04, 2020 | 5619 | 5690 | 5530 | 5658 | 0 | +222.00(+4.08%) |
Nov 03, 2020 | 5398 | 5488 | 5352 | 5436 | 0 | +82.21(+1.54%) |
Nov 02, 2020 | 5371 | 5448 | 5283 | 5354 | 0 | -4.43(-0.08%) |
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%) |
Aug 03, 2020 | 21305 | 21981 | 21244 | 21450 | 0 | +527.20(+2.52%) |
Jul 31, 2020 | 20258 | 20953 | 19852 | 20923 | 0 | +1982.80(+10.47%) |
Jul 30, 2020 | 18546 | 18961 | 18463 | 18940 | 0 | +226.40(+1.21%) |
Jul 29, 2020 | 18459 | 18751 | 18452 | 18713 | 0 | +352.00(+1.92%) |
Jul 28, 2020 | 18581 | 18617 | 18360 | 18361 | 0 | -306.70(-1.64%) |
Jul 27, 2020 | 18452 | 18687 | 18406 | 18668 | 0 | +432.20(+2.37%) |
Jul 24, 2020 | 17915 | 18306 | 17553 | 18236 | 0 | -45.30(-0.25%) |
Jul 23, 2020 | 19099 | 19115 | 18117 | 18281 | 0 | -871.70(-4.55%) |
Jul 22, 2020 | 19039 | 19291 | 19021 | 19153 | 0 | +53.60(+0.28%) |
Jul 21, 2020 | 19527 | 19542 | 19049 | 19099 | 0 | -267.30(-1.38%) |
Jul 20, 2020 | 18985 | 19395 | 18915 | 19367 | 0 | +399.70(+2.11%) |
Jul 17, 2020 | 19097 | 19128 | 18871 | 18967 | 0 | -38.40(-0.20%) |
Jul 16, 2020 | 19013 | 19179 | 18884 | 19005 | 0 | -236.70(-1.23%) |
Jul 15, 2020 | 19491 | 19542 | 18999 | 19242 | 0 | +131.40(+0.69%) |
Jul 14, 2020 | 18674 | 19150 | 18484 | 19111 | 0 | +311.10(+1.65%) |
Jul 13, 2020 | 19152 | 19681 | 18756 | 18800 | 0 | -87.10(-0.46%) |
Jul 10, 2020 | 18772 | 18898 | 18647 | 18887 | 0 | +46.70(+0.25%) |
Jul 09, 2020 | 18954 | 18965 | 18641 | 18840 | 0 | +40.90(+0.22%) |
Jul 08, 2020 | 18544 | 18799 | 18526 | 18799 | 0 | +395.30(+2.15%) |
Jul 07, 2020 | 18480 | 18638 | 18323 | 18404 | 0 | +0.90(+0.00%) |
Jul 06, 2020 | 18213 | 18498 | 18207 | 18403 | 0 | +479.50(+2.68%) |
Jul 02, 2020 | 18107 | 18236 | 17900 | 17923 | 0 | +0.00(+0.00%) |
Jul 01, 2020 | 17973 | 18083 | 17914 | 17923 | 0 | -34.00(-0.19%) |
Jun 30, 2020 | 17725 | 18015 | 17721 | 17957 | 0 | +148.70(+0.83%) |
Jun 29, 2020 | 17389 | 17828 | 17292 | 17809 | 0 | +401.20(+2.30%) |
Jun 26, 2020 | 17938 | 17983 | 17377 | 17407 | 0 | -551.80(-3.07%) |
Jun 25, 2020 | 17755 | 17967 | 17601 | 17959 | 0 | +235.30(+1.33%) |
Jun 24, 2020 | 17967 | 18154 | 17648 | 17724 | 0 | -318.50(-1.77%) |
Jun 23, 2020 | 17918 | 18330 | 17833 | 18042 | 0 | +315.50(+1.78%) |
Jun 22, 2020 | 17295 | 17727 | 17285 | 17727 | 0 | +511.90(+2.97%) |
Jun 19, 2020 | 17457 | 17552 | 16990 | 17215 | 0 | -98.90(-0.57%) |
Jun 18, 2020 | 17298 | 17399 | 17190 | 17314 | 0 | +6.90(+0.04%) |
Jun 17, 2020 | 17482 | 17495 | 17282 | 17307 | 0 | -24.10(-0.14%) |
Jun 16, 2020 | 17301 | 17386 | 16969 | 17331 | 0 | +447.40(+2.65%) |
Jun 15, 2020 | 16404 | 17016 | 16371 | 16884 | 0 | +206.30(+1.24%) |
Jun 12, 2020 | 16969 | 17120 | 16452 | 16677 | 0 | +65.40(+0.39%) |
Jun 11, 2020 | 17195 | 17281 | 16514 | 16612 | 0 | -716.20(-4.13%) |
Jun 10, 2020 | 17125 | 17464 | 17036 | 17328 | 0 | +395.30(+2.33%) |
Jun 09, 2020 | 16350 | 17013 | 16343 | 16933 | 0 | +518.30(+3.16%) |
Jun 08, 2020 | 16256 | 16422 | 16112 | 16415 | 0 | +96.50(+0.59%) |
Jun 05, 2020 | 15917 | 16330 | 15911 | 16318 | 0 | +451.90(+2.85%) |
Jun 04, 2020 | 15968 | 16029 | 15790 | 15866 | 0 | -137.80(-0.86%) |
Jun 03, 2020 | 15981 | 16057 | 15865 | 16004 | 0 | +87.60(+0.55%) |
Jun 02, 2020 | 15788 | 15921 | 15699 | 15916 | 0 | +73.30(+0.46%) |