Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 1929 | 1929 | 1929 | 38,186 | -146.59(-7.06%) | |
Dec 30, 2020 | 2014 | 2133 | 2014 | 2076 | 38,186 | +85.69(+4.31%) |
Dec 29, 2020 | 2209 | 2215 | 1933 | 1990 | 72,897 | -197.70(-9.04%) |
Dec 28, 2020 | 2404 | 2424 | 2181 | 2188 | 45,502 | -162.72(-6.92%) |
Dec 24, 2020 | 2424 | 2478 | 2334 | 2351 | 20,851 | -67.82(-2.80%) |
Dec 23, 2020 | 2436 | 2459 | 2267 | 2419 | 41,147 | +6.72(+0.28%) |
Dec 22, 2020 | 2399 | 2484 | 2337 | 2412 | 43,885 | +53.03(+2.25%) |
Dec 21, 2020 | 2147 | 2365 | 2134 | 2359 | 52,674 | +120.07(+5.36%) |
Dec 18, 2020 | 2223 | 2274 | 2166 | 2239 | 31,464 | +40.54(+1.84%) |
Dec 17, 2020 | 2121 | 2200 | 2086 | 2198 | 33,129 | +96.06(+4.57%) |
Dec 16, 2020 | 2192 | 2192 | 2049 | 2102 | 31,120 | -78.38(-3.59%) |
Dec 15, 2020 | 2267 | 2288 | 2057 | 2181 | 49,110 | +7.10(+0.33%) |
Dec 14, 2020 | 2113 | 2334 | 2113 | 2173 | 77,080 | +168.69(+8.41%) |
Dec 11, 2020 | 1990 | 2084 | 1937 | 2005 | 38,662 | -10.38(-0.52%) |
Dec 10, 2020 | 1798 | 2020 | 1797 | 2015 | 47,782 | +197.51(+10.87%) |
Dec 09, 2020 | 1977 | 2010 | 1733 | 1818 | 65,116 | -119.70(-6.18%) |
Dec 08, 2020 | 1814 | 1941 | 1802 | 1937 | 38,191 | +109.51(+5.99%) |
Dec 07, 2020 | 1825 | 1916 | 1798 | 1828 | 50,678 | +51.68(+2.91%) |
Dec 04, 2020 | 1711 | 1789 | 1688 | 1776 | 38,787 | +88.38(+5.24%) |
Dec 03, 2020 | 1655 | 1710 | 1638 | 1688 | 44,486 | +35.93(+2.18%) |
Dec 02, 2020 | 1632 | 1664 | 1578 | 1652 | 36,019 | +0.19(+0.01%) |
Dec 01, 2020 | 1726 | 1769 | 1647 | 1652 | 59,494 | -12.68(-0.76%) |
Nov 30, 2020 | 1638 | 1679 | 1539 | 1664 | 49,175 | +61.86(+3.86%) |
Nov 27, 2020 | 1465 | 1604 | 1464 | 1602 | 40,021 | +153.51(+10.59%) |
Nov 25, 2020 | 1418 | 1464 | 1418 | 1449 | 28,101 | +29.97(+2.11%) |
Nov 24, 2020 | 1444 | 1472 | 1400 | 1419 | 49,445 | -12.30(-0.86%) |
Nov 23, 2020 | 1445 | 1462 | 1391 | 1431 | 47,789 | +13.84(+0.98%) |
Nov 20, 2020 | 1371 | 1435 | 1340 | 1417 | 41,718 | +35.73(+2.59%) |
Nov 19, 2020 | 1373 | 1411 | 1359 | 1382 | 35,874 | +23.63(+1.74%) |
Nov 18, 2020 | 1449 | 1480 | 1356 | 1358 | 57,251 | -82.03(-5.70%) |
Nov 17, 2020 | 1392 | 1443 | 1335 | 1440 | 54,808 | +31.12(+2.21%) |
Nov 16, 2020 | 1433 | 1443 | 1366 | 1409 | 50,056 | +21.13(+1.52%) |
Nov 13, 2020 | 1366 | 1407 | 1354 | 1388 | 58,228 | +43.04(+3.20%) |
Nov 12, 2020 | 1330 | 1403 | 1308 | 1345 | 64,158 | +5.38(+0.40%) |
Nov 11, 2020 | 1307 | 1342 | 1276 | 1339 | 46,848 | +45.15(+3.49%) |
Nov 10, 2020 | 1240 | 1302 | 1193 | 1294 | 89,996 | +59.56(+4.82%) |
Nov 09, 2020 | 1361 | 1364 | 1228 | 1235 | 110,688 | +9.60(+0.78%) |
Nov 06, 2020 | 1285 | 1291 | 1201 | 1225 | 85,159 | -100.29(-7.57%) |
Nov 05, 2020 | 1358 | 1358 | 1264 | 1325 | 82,672 | -1.72(-0.13%) |
Nov 04, 2020 | 1200 | 1362 | 1171 | 1327 | 161,974 | +209.99(+18.80%) |
Nov 03, 2020 | 1051 | 1145 | 1038 | 1117 | 83,482 | +82.03(+7.92%) |
Nov 02, 2020 | 1054 | 1061 | 960.81 | 1035 | 86,184 | +2.12(+0.21%) |
Oct 30, 2020 | 1072 | 1105 | 999.62 | 1033 | 106,338 | -71.86(-6.50%) |
Oct 29, 2020 | 1076 | 1128 | 1036 | 1105 | 78,904 | +32.47(+3.03%) |
Oct 28, 2020 | 1115 | 1119 | 1057 | 1072 | 77,663 | -106.24(-9.01%) |
Oct 27, 2020 | 1139 | 1191 | 1114 | 1179 | 44,820 | +45.91(+4.05%) |
Oct 26, 2020 | 1140 | 1188 | 1080 | 1133 | 63,930 | -47.83(-4.05%) |
Oct 23, 2020 | 1180 | 1187 | 1137 | 1181 | 35,206 | +14.40(+1.23%) |
Oct 22, 2020 | 1090 | 1172 | 1090 | 1166 | 74,382 | +90.30(+8.39%) |
Oct 21, 2020 | 1154 | 1176 | 1074 | 1076 | 65,722 | -84.72(-7.30%) |
Oct 20, 2020 | 1229 | 1237 | 1145 | 1161 | 80,394 | -47.46(-3.93%) |
Oct 19, 2020 | 1308 | 1317 | 1195 | 1208 | 60,636 | -78.77(-6.12%) |
Oct 16, 2020 | 1280 | 1337 | 1270 | 1287 | 56,469 | +15.95(+1.26%) |
Oct 15, 2020 | 1215 | 1280 | 1191 | 1271 | 59,123 | +13.83(+1.10%) |
Oct 14, 2020 | 1339 | 1355 | 1255 | 1257 | 69,666 | -81.84(-6.11%) |
Oct 13, 2020 | 1262 | 1356 | 1262 | 1339 | 56,958 | +54.75(+4.26%) |
Oct 12, 2020 | 1306 | 1314 | 1259 | 1284 | 45,259 | +9.61(+0.75%) |
Oct 09, 2020 | 1261 | 1282 | 1231 | 1275 | 57,926 | +36.88(+2.98%) |
Oct 08, 2020 | 1261 | 1262 | 1209 | 1238 | 61,416 | +14.22(+1.16%) |
Oct 07, 2020 | 1153 | 1238 | 1141 | 1223 | 75,825 | +107.21(+9.60%) |
Oct 06, 2020 | 1150 | 1189 | 1102 | 1116 | 81,246 | -29.40(-2.57%) |
Oct 05, 2020 | 1041 | 1149 | 1038 | 1146 | 114,083 | +152.36(+15.34%) |
Oct 02, 2020 | 1007 | 1074 | 981.75 | 993.27 | 103,980 | -76.66(-7.16%) |