Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 5376 | 5376 | 5257 | 5287 | 0 | -97.11(-1.80%) |
Aug 28, 2020 | 5437 | 5544 | 5378 | 5384 | 0 | -3.51(-0.07%) |
Aug 27, 2020 | 5268 | 5428 | 5266 | 5388 | 0 | +181.62(+3.49%) |
Aug 26, 2020 | 5137 | 5316 | 5055 | 5206 | 0 | +58.39(+1.13%) |
Aug 25, 2020 | 5276 | 5288 | 5139 | 5148 | 0 | -77.33(-1.48%) |
Aug 24, 2020 | 5245 | 5259 | 5137 | 5225 | 0 | -47.85(-0.91%) |
Aug 21, 2020 | 5256 | 5346 | 5218 | 5273 | 0 | +32.44(+0.62%) |
Aug 20, 2020 | 5188 | 5337 | 5186 | 5240 | 0 | -38.52(-0.73%) |
Aug 19, 2020 | 5290 | 5395 | 5266 | 5279 | 0 | -34.77(-0.65%) |
Aug 18, 2020 | 5274 | 5413 | 5207 | 5314 | 0 | +14.36(+0.27%) |
Aug 17, 2020 | 5283 | 5351 | 5193 | 5299 | 0 | +30.91(+0.59%) |
Aug 14, 2020 | 5171 | 5319 | 5108 | 5268 | 0 | +27.44(+0.52%) |
Aug 13, 2020 | 5174 | 5419 | 5098 | 5241 | 0 | +82.65(+1.60%) |
Aug 12, 2020 | 5216 | 5296 | 5022 | 5158 | 0 | +18.45(+0.36%) |
Aug 11, 2020 | 4988 | 5273 | 4968 | 5140 | 0 | +257.77(+5.28%) |
Aug 10, 2020 | 4971 | 5004 | 4859 | 4882 | 0 | -36.11(-0.73%) |
Aug 07, 2020 | 4798 | 4967 | 4753 | 4918 | 0 | +75.15(+1.55%) |
Aug 06, 2020 | 4487 | 4883 | 4459 | 4843 | 0 | +377.23(+8.45%) |
Aug 05, 2020 | 4449 | 4475 | 4314 | 4466 | 0 | +68.59(+1.56%) |
Aug 04, 2020 | 4356 | 4406 | 4317 | 4397 | 0 | +39.05(+0.90%) |
Aug 03, 2020 | 4205 | 4386 | 4172 | 4358 | 0 | +157.63(+3.75%) |
Jul 31, 2020 | 4087 | 4214 | 4085 | 4201 | 0 | -18.31(-0.43%) |
Jul 30, 2020 | 3816 | 4225 | 3775 | 4219 | 0 | +282.50(+7.18%) |
Jul 29, 2020 | 3889 | 4005 | 3889 | 3936 | 0 | +110.71(+2.89%) |
Jul 28, 2020 | 3877 | 3942 | 3816 | 3826 | 0 | -80.17(-2.05%) |
Jul 27, 2020 | 4020 | 4058 | 3876 | 3906 | 0 | -132.41(-3.28%) |
Jul 24, 2020 | 3976 | 4058 | 3946 | 4038 | 0 | +38.03(+0.95%) |
Jul 23, 2020 | 4077 | 4091 | 3954 | 4000 | 0 | -109.56(-2.67%) |
Jul 22, 2020 | 4078 | 4151 | 4076 | 4110 | 0 | -3.44(-0.08%) |
Jul 21, 2020 | 4126 | 4222 | 4081 | 4113 | 0 | +48.10(+1.18%) |
Jul 20, 2020 | 4087 | 4124 | 3992 | 4065 | 0 | -60.42(-1.46%) |
Jul 17, 2020 | 4120 | 4176 | 4022 | 4126 | 0 | -15.68(-0.38%) |
Jul 16, 2020 | 4101 | 4188 | 4082 | 4141 | 0 | -20.58(-0.49%) |
Jul 15, 2020 | 4132 | 4226 | 4075 | 4162 | 0 | +203.79(+5.15%) |
Jul 14, 2020 | 3851 | 3963 | 3761 | 3958 | 0 | +140.54(+3.68%) |
Jul 13, 2020 | 3973 | 4079 | 3799 | 3817 | 0 | -71.59(-1.84%) |
Jul 10, 2020 | 3821 | 3912 | 3774 | 3889 | 0 | +74.53(+1.95%) |
Jul 09, 2020 | 3896 | 3914 | 3699 | 3815 | 0 | -94.72(-2.42%) |
Jul 08, 2020 | 3792 | 3945 | 3755 | 3909 | 0 | +109.17(+2.87%) |
Jul 07, 2020 | 3879 | 3933 | 3795 | 3800 | 0 | -154.97(-3.92%) |
Jul 06, 2020 | 4117 | 4117 | 3924 | 3955 | 0 | -60.72(-1.51%) |
Jul 02, 2020 | 4143 | 4160 | 3984 | 4016 | 0 | +6.53(+0.16%) |
Jul 01, 2020 | 4096 | 4172 | 4003 | 4009 | 0 | -37.98(-0.94%) |
Jun 30, 2020 | 3988 | 4078 | 3967 | 4047 | 0 | +12.62(+0.31%) |
Jun 29, 2020 | 3894 | 4098 | 3848 | 4035 | 0 | +202.02(+5.27%) |
Jun 26, 2020 | 4038 | 4113 | 3819 | 3833 | 0 | -239.40(-5.88%) |
Jun 25, 2020 | 3983 | 4113 | 3897 | 4072 | 0 | +37.41(+0.93%) |
Jun 24, 2020 | 4189 | 4239 | 4017 | 4035 | 0 | -266.00(-6.19%) |
Jun 23, 2020 | 4224 | 4383 | 4117 | 4301 | 0 | +174.14(+4.22%) |
Jun 22, 2020 | 4029 | 4130 | 3944 | 4126 | 0 | +66.82(+1.65%) |
Jun 19, 2020 | 4213 | 4235 | 4029 | 4060 | 0 | -77.64(-1.88%) |
Jun 18, 2020 | 4114 | 4246 | 4111 | 4137 | 0 | -27.75(-0.67%) |
Jun 17, 2020 | 4192 | 4300 | 4151 | 4165 | 0 | -45.80(-1.09%) |
Jun 16, 2020 | 4384 | 4384 | 4102 | 4211 | 0 | +96.31(+2.34%) |
Jun 15, 2020 | 3874 | 4166 | 3874 | 4114 | 0 | +31.18(+0.76%) |
Jun 12, 2020 | 4159 | 4170 | 3937 | 4083 | 0 | +169.53(+4.33%) |
Jun 11, 2020 | 4035 | 4154 | 3849 | 3914 | 0 | -477.02(-10.86%) |
Jun 10, 2020 | 4535 | 4570 | 4271 | 4391 | 0 | -176.49(-3.86%) |
Jun 09, 2020 | 4564 | 4620 | 4388 | 4567 | 0 | -70.63(-1.52%) |
Jun 08, 2020 | 4413 | 4682 | 4341 | 4638 | 0 | +336.84(+7.83%) |
Jun 05, 2020 | 4365 | 4453 | 4238 | 4301 | 0 | +194.17(+4.73%) |
Jun 04, 2020 | 4214 | 4265 | 4044 | 4107 | 0 | -159.72(-3.74%) |
Jun 03, 2020 | 4107 | 4338 | 4073 | 4267 | 0 | +244.11(+6.07%) |
Jun 02, 2020 | 4048 | 4065 | 3950 | 4023 | 0 | +23.96(+0.60%) |