Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 12043 | 12338 | 11963 | 12225 | 0 | +159.90(+1.33%) |
Sep 29, 2020 | 11968 | 12134 | 11896 | 12066 | 0 | +69.10(+0.58%) |
Sep 28, 2020 | 11959 | 12029 | 11685 | 11996 | 0 | +189.70(+1.61%) |
Sep 25, 2020 | 11599 | 11855 | 11444 | 11807 | 0 | +239.30(+2.07%) |
Sep 24, 2020 | 11505 | 11663 | 11439 | 11567 | 0 | +60.30(+0.52%) |
Sep 23, 2020 | 12006 | 12006 | 11468 | 11507 | 0 | -502.00(-4.18%) |
Sep 22, 2020 | 11956 | 12025 | 11718 | 12009 | 0 | +93.30(+0.78%) |
Sep 21, 2020 | 11436 | 11926 | 11402 | 11916 | 0 | +424.50(+3.69%) |
Sep 18, 2020 | 11554 | 11722 | 11214 | 11491 | 0 | -5.80(-0.05%) |
Sep 17, 2020 | 11618 | 11697 | 11328 | 11497 | 0 | -333.50(-2.82%) |
Sep 16, 2020 | 12224 | 12338 | 11817 | 11831 | 0 | -296.20(-2.44%) |
Sep 15, 2020 | 11834 | 12163 | 11776 | 12127 | 0 | +481.70(+4.14%) |
Sep 14, 2020 | 11752 | 11956 | 11524 | 11645 | 0 | -140.80(-1.19%) |
Sep 11, 2020 | 11895 | 12072 | 11658 | 11786 | 0 | +33.20(+0.28%) |
Sep 10, 2020 | 12306 | 12378 | 11708 | 11753 | 0 | -476.60(-3.90%) |
Sep 09, 2020 | 12694 | 12713 | 12043 | 12229 | 0 | -166.80(-1.35%) |
Sep 08, 2020 | 12186 | 12762 | 12103 | 12396 | 0 | -220.50(-1.75%) |
Sep 04, 2020 | 12715 | 12893 | 11879 | 12617 | 0 | -234.10(-1.82%) |
Sep 03, 2020 | 13320 | 13541 | 12742 | 12851 | 0 | -660.30(-4.89%) |
Sep 02, 2020 | 13534 | 13601 | 13133 | 13511 | 0 | -91.40(-0.67%) |
Sep 01, 2020 | 13017 | 13623 | 13012 | 13602 | 0 | +658.90(+5.09%) |
Aug 31, 2020 | 12738 | 13003 | 12650 | 12944 | 0 | +138.00(+1.08%) |
Aug 28, 2020 | 13003 | 13175 | 12759 | 12806 | 0 | -58.30(-0.45%) |
Aug 27, 2020 | 13144 | 13224 | 12740 | 12864 | 0 | -517.90(-3.87%) |
Aug 26, 2020 | 12038 | 13419 | 12027 | 13382 | 0 | +1390.30(+11.59%) |
Aug 25, 2020 | 11933 | 12038 | 11857 | 11991 | 0 | +43.10(+0.36%) |
Aug 24, 2020 | 12110 | 12247 | 11810 | 11948 | 0 | -85.20(-0.71%) |
Aug 21, 2020 | 12136 | 12177 | 11977 | 12034 | 0 | -137.90(-1.13%) |
Aug 20, 2020 | 11850 | 12198 | 11829 | 12171 | 0 | +325.50(+2.75%) |
Aug 19, 2020 | 12077 | 12091 | 11821 | 11846 | 0 | -180.80(-1.50%) |
Aug 18, 2020 | 11843 | 12111 | 11805 | 12027 | 0 | +232.30(+1.97%) |
Aug 17, 2020 | 11839 | 11889 | 11715 | 11794 | 0 | -8.10(-0.07%) |
Aug 14, 2020 | 11806 | 11941 | 11742 | 11802 | 0 | +33.30(+0.28%) |
Aug 13, 2020 | 11698 | 11847 | 11650 | 11769 | 0 | +143.00(+1.23%) |
Aug 12, 2020 | 11526 | 11800 | 11497 | 11626 | 0 | +156.30(+1.36%) |
Aug 11, 2020 | 11733 | 11763 | 11410 | 11470 | 0 | -351.60(-2.97%) |
Aug 10, 2020 | 12065 | 12166 | 11705 | 11822 | 0 | -278.90(-2.30%) |
Aug 07, 2020 | 12363 | 12433 | 11902 | 12100 | 0 | -351.20(-2.82%) |
Aug 06, 2020 | 12328 | 12495 | 12196 | 12452 | 0 | +173.40(+1.41%) |
Aug 05, 2020 | 12438 | 12474 | 12255 | 12278 | 0 | -183.50(-1.47%) |
Aug 04, 2020 | 12192 | 12483 | 12192 | 12462 | 0 | +271.40(+2.23%) |
Aug 03, 2020 | 12001 | 12299 | 11985 | 12190 | 0 | +237.80(+1.99%) |
Jul 31, 2020 | 11938 | 12099 | 11844 | 11952 | 0 | +75.00(+0.63%) |
Jul 30, 2020 | 11753 | 11942 | 11674 | 11878 | 0 | +32.20(+0.27%) |
Jul 29, 2020 | 12033 | 12101 | 11835 | 11845 | 0 | -96.70(-0.81%) |
Jul 28, 2020 | 12125 | 12169 | 11923 | 11942 | 0 | -174.50(-1.44%) |
Jul 27, 2020 | 11845 | 12148 | 11790 | 12116 | 0 | +373.50(+3.18%) |
Jul 24, 2020 | 11458 | 11908 | 11428 | 11743 | 0 | +70.30(+0.60%) |
Jul 23, 2020 | 12004 | 12023 | 11537 | 11673 | 0 | -299.40(-2.50%) |
Jul 22, 2020 | 12030 | 12152 | 11908 | 11972 | 0 | -6.60(-0.06%) |
Jul 21, 2020 | 12367 | 12373 | 11942 | 11979 | 0 | -300.80(-2.45%) |
Jul 20, 2020 | 11955 | 12331 | 11834 | 12280 | 0 | +230.90(+1.92%) |
Jul 17, 2020 | 12095 | 12308 | 11832 | 12049 | 0 | -839.80(-6.52%) |
Jul 16, 2020 | 12868 | 13089 | 12326 | 12888 | 0 | +98.90(+0.77%) |
Jul 15, 2020 | 12621 | 12931 | 12469 | 12790 | 0 | -40.00(-0.31%) |
Jul 14, 2020 | 12640 | 12846 | 11989 | 12830 | 0 | -16.20(-0.13%) |
Jul 13, 2020 | 13884 | 14064 | 12734 | 12846 | 0 | -567.90(-4.23%) |
Jul 10, 2020 | 12705 | 13588 | 12498 | 13414 | 0 | +1001.60(+8.07%) |
Jul 09, 2020 | 12429 | 12468 | 12119 | 12412 | 0 | +120.50(+0.98%) |
Jul 08, 2020 | 12189 | 12348 | 12072 | 12292 | 0 | +231.60(+1.92%) |
Jul 07, 2020 | 12158 | 12342 | 11999 | 12060 | 0 | -12.10(-0.10%) |
Jul 06, 2020 | 11753 | 12211 | 11729 | 12072 | 0 | +414.50(+3.56%) |
Jul 02, 2020 | 11871 | 12035 | 11624 | 11658 | 0 | -213.60(-1.80%) |