Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 5898 | 5931 | 5854 | 5866 | 0 | -31.40(-0.53%) |
Sep 29, 2020 | 5928 | 5928 | 5863 | 5898 | 0 | -30.43(-0.51%) |
Sep 28, 2020 | 5843 | 5954 | 5843 | 5928 | 0 | +85.26(+1.46%) |
Sep 25, 2020 | 5823 | 5844 | 5771 | 5843 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 5823 | 5844 | 5771 | 5843 | 0 | -56.59(-0.96%) |
Sep 23, 2020 | 5829 | 5975 | 5829 | 5899 | 0 | +69.80(+1.20%) |
Sep 22, 2020 | 5804 | 5871 | 5795 | 5829 | 0 | +25.17(+0.43%) |
Sep 21, 2020 | 6007 | 6007 | 5779 | 5804 | 0 | -202.76(-3.38%) |
Sep 18, 2020 | 6050 | 6055 | 6006 | 6007 | 0 | +0.00(+0.00%) |
Sep 17, 2020 | 6050 | 6055 | 6006 | 6007 | 0 | -71.43(-1.18%) |
Sep 16, 2020 | 6106 | 6119 | 6058 | 6078 | 0 | -27.06(-0.44%) |
Sep 15, 2020 | 6026 | 6124 | 6026 | 6106 | 0 | +79.29(+1.32%) |
Sep 14, 2020 | 6032 | 6080 | 6012 | 6026 | 0 | -5.84(-0.10%) |
Sep 11, 2020 | 6003 | 6058 | 5993 | 6032 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 6003 | 6058 | 5993 | 6032 | 0 | +19.25(+0.32%) |
Sep 09, 2020 | 5930 | 6031 | 5923 | 6013 | 0 | +82.54(+1.39%) |
Sep 08, 2020 | 5937 | 5985 | 5869 | 5930 | 0 | -7.10(-0.12%) |
Sep 07, 2020 | 5799 | 5947 | 5798 | 5937 | 0 | +138.32(+2.39%) |
Sep 04, 2020 | 5851 | 5904 | 5778 | 5799 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 5851 | 5904 | 5778 | 5799 | 0 | -141.87(-2.39%) |
Sep 02, 2020 | 5862 | 5975 | 5862 | 5941 | 0 | +78.90(+1.35%) |
Sep 01, 2020 | 5964 | 5973 | 5824 | 5862 | 0 | -101.52(-1.70%) |
Aug 28, 2020 | 6000 | 6033 | 5962 | 5964 | 0 | +0.00(+0.00%) |
Aug 27, 2020 | 6000 | 6033 | 5962 | 5964 | 0 | -82.03(-1.36%) |
Aug 26, 2020 | 6037 | 6051 | 5992 | 6046 | 0 | +8.59(+0.14%) |
Aug 25, 2020 | 6105 | 6173 | 6032 | 6037 | 0 | -67.72(-1.11%) |
Aug 24, 2020 | 6002 | 6120 | 6002 | 6105 | 0 | +102.84(+1.71%) |
Aug 21, 2020 | 6013 | 6037 | 5949 | 6002 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 6013 | 6037 | 5949 | 6002 | 0 | -110.09(-1.80%) |
Aug 19, 2020 | 6077 | 6115 | 6045 | 6112 | 0 | +35.36(+0.58%) |
Aug 18, 2020 | 6127 | 6163 | 6063 | 6077 | 0 | -50.82(-0.83%) |
Aug 17, 2020 | 6090 | 6140 | 6061 | 6127 | 0 | +37.40(+0.61%) |
Aug 14, 2020 | 6186 | 6186 | 6036 | 6090 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 6186 | 6186 | 6036 | 6090 | 0 | -190.08(-3.03%) |
Aug 12, 2020 | 6154 | 6297 | 6152 | 6280 | 0 | +125.78(+2.04%) |
Aug 11, 2020 | 6051 | 6206 | 6051 | 6154 | 0 | +103.75(+1.71%) |
Aug 10, 2020 | 6032 | 6099 | 6028 | 6051 | 0 | +18.41(+0.31%) |
Aug 07, 2020 | 6027 | 6046 | 5997 | 6032 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 6027 | 6046 | 5997 | 6032 | 0 | -72.54(-1.19%) |
Aug 05, 2020 | 6036 | 6112 | 6036 | 6105 | 0 | +68.72(+1.14%) |
Aug 04, 2020 | 6033 | 6056 | 5987 | 6036 | 0 | +3.15(+0.05%) |
Aug 03, 2020 | 5898 | 6039 | 5857 | 6033 | 0 | +135.09(+2.29%) |
Jul 31, 2020 | 5990 | 6046 | 5898 | 5898 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 5990 | 6046 | 5898 | 5898 | 0 | -233.70(-3.81%) |
Jul 29, 2020 | 6129 | 6155 | 6117 | 6131 | 0 | +2.20(+0.04%) |
Jul 28, 2020 | 6105 | 6150 | 6084 | 6129 | 0 | +24.38(+0.40%) |
Jul 27, 2020 | 6124 | 6128 | 6087 | 6105 | 0 | -20.95(-0.34%) |
Jul 24, 2020 | 6211 | 6211 | 6099 | 6126 | 0 | +2.01(+0.03%) |
Jul 23, 2020 | 6211 | 6211 | 6099 | 6124 | 0 | -83.28(-1.34%) |
Jul 22, 2020 | 6270 | 6271 | 6197 | 6207 | 0 | -62.63(-1.00%) |
Jul 21, 2020 | 6262 | 6316 | 6254 | 6270 | 0 | +8.21(+0.13%) |
Jul 20, 2020 | 6290 | 6298 | 6222 | 6262 | 0 | -28.78(-0.46%) |
Jul 17, 2020 | 6251 | 6294 | 6230 | 6290 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 6251 | 6294 | 6230 | 6290 | 0 | -2.35(-0.04%) |
Jul 15, 2020 | 6180 | 6324 | 6180 | 6293 | 0 | +112.90(+1.83%) |
Jul 14, 2020 | 6176 | 6180 | 6093 | 6180 | 0 | +3.56(+0.06%) |
Jul 13, 2020 | 6095 | 6187 | 6095 | 6176 | 0 | +80.78(+1.33%) |
Jul 10, 2020 | 6050 | 6108 | 6003 | 6095 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 6050 | 6108 | 6003 | 6095 | 0 | -60.75(-0.99%) |
Jul 08, 2020 | 6190 | 6208 | 6145 | 6156 | 0 | -33.74(-0.55%) |
Jul 07, 2020 | 6286 | 6286 | 6180 | 6190 | 0 | -96.04(-1.53%) |
Jul 06, 2020 | 6157 | 6304 | 6157 | 6286 | 0 | +128.64(+2.09%) |
Jul 03, 2020 | 6240 | 6263 | 6137 | 6157 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 6240 | 6263 | 6137 | 6157 | 0 | -0.66(-0.01%) |