Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 10854 | 10659 | 10767 | 4,346 | -80.30(-0.74%) | |
Sep 29, 2020 | 10865 | 10628 | 10848 | 4,199 | +111.30(+1.04%) | |
Sep 28, 2020 | 10950 | 10720 | 10736 | 4,813 | -4.00(-0.04%) | |
Sep 27, 2020 | 10807 | 10594 | 10740 | 2,293 | +3.90(+0.04%) | |
Sep 26, 2020 | 10830 | 10655 | 10736 | 2,513 | +58.30(+0.55%) | |
Sep 25, 2020 | 10763 | 10553 | 10678 | 6,409 | -74.00(-0.69%) | |
Sep 24, 2020 | 10796 | 10193 | 10752 | 6,680 | +536.00(+5.25%) | |
Sep 23, 2020 | 10541 | 10138 | 10216 | 5,673 | -295.70(-2.81%) | |
Sep 22, 2020 | 10573 | 10353 | 10512 | 4,867 | +55.00(+0.53%) | |
Sep 21, 2020 | 10997 | 10287 | 10457 | 9,908 | -418.50(-3.85%) | |
Sep 20, 2020 | 11089 | 10756 | 10875 | 3,187 | -194.70(-1.76%) | |
Sep 19, 2020 | 11183 | 10890 | 11070 | 2,234 | +163.70(+1.50%) | |
Sep 18, 2020 | 11040 | 10816 | 10906 | 4,419 | -21.50(-0.20%) | |
Sep 17, 2020 | 11054 | 10739 | 10928 | 5,572 | -39.20(-0.36%) | |
Sep 16, 2020 | 11100 | 10663 | 10967 | 8,239 | +208.20(+1.94%) | |
Sep 15, 2020 | 10940 | 10611 | 10759 | 6,502 | +96.00(+0.90%) | |
Sep 14, 2020 | 10765 | 10250 | 10663 | 7,354 | +331.90(+3.21%) | |
Sep 13, 2020 | 10577 | 10215 | 10331 | 4,239 | -96.50(-0.93%) | |
Sep 12, 2020 | 10482 | 10275 | 10427 | 2,576 | +56.60(+0.55%) | |
Sep 11, 2020 | 10409 | 10200 | 10371 | 5,268 | +53.00(+0.51%) | |
Sep 10, 2020 | 10496 | 10193 | 10318 | 10,209 | +124.00(+1.22%) | |
Sep 09, 2020 | 10353 | 9981 | 10194 | 5,827 | +85.10(+0.84%) | |
Sep 08, 2020 | 10446 | 9825 | 10109 | 10,626 | -281.10(-2.71%) | |
Sep 07, 2020 | 10416 | 9880 | 10390 | 8,668 | +164.70(+1.61%) | |
Sep 06, 2020 | 10353 | 10000 | 10225 | 5,219 | +136.00(+1.35%) | |
Sep 05, 2020 | 10568 | 9850 | 10089 | 12,174 | -382.30(-3.65%) | |
Sep 04, 2020 | 10647 | 9902 | 10471 | 19,787 | +303.40(+2.98%) | |
Sep 03, 2020 | 11477 | 10090 | 10168 | 16,147 | -1259.40(-11.02%) | |
Sep 02, 2020 | 12014 | 11155 | 11427 | 13,225 | -575.80(-4.80%) | |
Sep 01, 2020 | 12066 | 11515 | 12003 | 7,706 | +311.20(+2.66%) | |
Aug 31, 2020 | 11780 | 11573 | 11692 | 4,602 | -13.00(-0.11%) | |
Aug 30, 2020 | 11714 | 11459 | 11705 | 2,250 | +203.00(+1.76%) | |
Aug 29, 2020 | 11592 | 11424 | 11502 | 2,089 | -16.90(-0.15%) | |
Aug 28, 2020 | 11556 | 11278 | 11519 | 6,067 | +180.30(+1.59%) | |
Aug 27, 2020 | 11603 | 11123 | 11339 | 7,821 | -145.60(-1.27%) | |
Aug 26, 2020 | 11550 | 11250 | 11484 | 4,304 | +103.60(+0.91%) | |
Aug 25, 2020 | 11787 | 11113 | 11381 | 7,014 | -403.30(-3.42%) | |
Aug 24, 2020 | 11832 | 11589 | 11784 | 2,859 | +114.00(+0.98%) | |
Aug 23, 2020 | 11715 | 11525 | 11670 | 1,631 | -16.80(-0.14%) | |
Aug 22, 2020 | 11694 | 11367 | 11687 | 3,461 | +156.30(+1.36%) | |
Aug 21, 2020 | 11888 | 11486 | 11530 | 6,364 | -331.60(-2.80%) | |
Aug 20, 2020 | 11894 | 11675 | 11862 | 4,189 | +115.70(+0.98%) | |
Aug 19, 2020 | 12023 | 11574 | 11746 | 9,475 | -246.60(-2.06%) | |
Aug 18, 2020 | 12408 | 11823 | 11993 | 9,062 | -345.20(-2.80%) | |
Aug 17, 2020 | 12473 | 11771 | 12338 | 9,430 | +445.30(+3.74%) | |
Aug 16, 2020 | 11938 | 11686 | 11893 | 2,507 | +32.20(+0.27%) | |
Aug 15, 2020 | 11987 | 11668 | 11861 | 3,971 | +71.10(+0.60%) | |
Aug 14, 2020 | 11862 | 11652 | 11790 | 5,600 | +28.70(+0.24%) | |
Aug 13, 2020 | 11807 | 11271 | 11761 | 6,770 | +175.80(+1.52%) | |
Aug 12, 2020 | 11625 | 11150 | 11585 | 5,727 | +195.70(+1.72%) | |
Aug 11, 2020 | 11945 | 11130 | 11389 | 10,463 | -481.20(-4.05%) | |
Aug 10, 2020 | 12080 | 11510 | 11870 | 7,637 | +184.70(+1.58%) | |
Aug 09, 2020 | 11808 | 11528 | 11686 | 2,672 | -45.70(-0.39%) | |
Aug 08, 2020 | 11818 | 11527 | 11732 | 3,987 | +139.50(+1.20%) | |
Aug 07, 2020 | 11920 | 11219 | 11592 | 10,541 | -169.30(-1.44%) | |
Aug 06, 2020 | 11914 | 11576 | 11761 | 10,080 | +62.70(+0.54%) | |
Aug 05, 2020 | 11796 | 11094 | 11699 | 7,233 | +494.70(+4.42%) | |
Aug 04, 2020 | 11420 | 11001 | 11204 | 5,573 | -35.80(-0.32%) | |
Aug 03, 2020 | 11480 | 10933 | 11240 | 7,116 | +115.40(+1.04%) | |
Aug 02, 2020 | 12100 | 10560 | 11124 | 12,592 | -656.30(-5.57%) | |
Aug 01, 2020 | 11883 | 11228 | 11781 | 11,150 | +452.70(+4.00%) | |
Jul 31, 2020 | 11458 | 10974 | 11328 | 10,426 | +174.90(+1.57%) | |
Jul 30, 2020 | 11189 | 10832 | 11153 | 10,569 | +29.80(+0.27%) | |
Jul 29, 2020 | 11358 | 10856 | 11123 | 12,273 | +174.00(+1.59%) | |
Jul 28, 2020 | 11264 | 10584 | 10949 | 17,673 | -80.20(-0.73%) | |
Jul 27, 2020 | 11417 | 9925 | 11029 | 27,108 | +1103.75(+11.12%) | |
Jul 26, 2020 | 10200 | 9657 | 9926 | 9,152 | +227.02(+2.34%) | |
Jul 25, 2020 | 9752 | 9529 | 9699 | 5,175 | +146.68(+1.54%) | |
Jul 24, 2020 | 9651 | 9474 | 9552 | 7,881 | -67.35(-0.70%) | |
Jul 23, 2020 | 9690 | 9453 | 9619 | 10,470 | +90.07(+0.95%) | |
Jul 22, 2020 | 9573 | 9281 | 9529 | 5,423 | +143.67(+1.53%) | |
Jul 21, 2020 | 9443 | 9152 | 9386 | 5,591 | +212.72(+2.32%) | |
Jul 20, 2020 | 9227 | 9128 | 9173 | 3,027 | -42.20(-0.46%) | |
Jul 19, 2020 | 9243 | 9106 | 9215 | 1,569 | +44.24(+0.48%) | |
Jul 18, 2020 | 9215 | 9123 | 9171 | 1,362 | +8.62(+0.09%) | |
Jul 17, 2020 | 9184 | 9074 | 9162 | 3,603 | +31.83(+0.35%) | |
Jul 16, 2020 | 9218 | 9027 | 9130 | 5,552 | -67.82(-0.74%) | |
Jul 15, 2020 | 9277 | 9153 | 9198 | 3,811 | -65.91(-0.71%) | |
Jul 14, 2020 | 9282 | 9095 | 9264 | 4,474 | +31.35(+0.34%) | |
Jul 13, 2020 | 9351 | 9190 | 9233 | 3,870 | -55.66(-0.60%) | |
Jul 12, 2020 | 9348 | 9153 | 9288 | 2,021 | +40.54(+0.44%) | |
Jul 11, 2020 | 9319 | 9180 | 9248 | 1,604 | -38.69(-0.42%) | |
Jul 10, 2020 | 9288 | 9053 | 9287 | 3,772 | +63.96(+0.69%) | |
Jul 09, 2020 | 9448 | 9157 | 9223 | 4,600 | -206.25(-2.19%) | |
Jul 08, 2020 | 9480 | 9229 | 9429 | 6,278 | +171.64(+1.85%) | |
Jul 07, 2020 | 9386 | 9202 | 9257 | 4,752 | -91.77(-0.98%) | |
Jul 06, 2020 | 9376 | 9060 | 9349 | 5,302 | +264.75(+2.91%) | |
Jul 05, 2020 | 9147 | 8905 | 9084 | 3,041 | -39.24(-0.43%) | |
Jul 04, 2020 | 9196 | 9027 | 9123 | 2,318 | +52.25(+0.58%) | |
Jul 03, 2020 | 9127 | 9045 | 9071 | 3,393 | -17.81(-0.20%) | |
Jul 02, 2020 | 9269 | 8939 | 9089 | 6,846 | -161.43(-1.75%) |