Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5551 | 5551 | 5551 | 5551 | 0 | -48.00(-0.86%) |
Dec 30, 2020 | 5604 | 5626 | 5594 | 5599 | 0 | -12.38(-0.22%) |
Dec 29, 2020 | 5610 | 5626 | 5604 | 5612 | 0 | +23.41(+0.42%) |
Dec 28, 2020 | 5562 | 5588 | 5562 | 5588 | 0 | +66.37(+1.20%) |
Dec 24, 2020 | 5522 | 5522 | 5522 | 5522 | 0 | -5.58(-0.10%) |
Dec 23, 2020 | 5472 | 5539 | 5472 | 5528 | 0 | +60.73(+1.11%) |
Dec 22, 2020 | 5411 | 5477 | 5411 | 5467 | 0 | +73.52(+1.36%) |
Dec 21, 2020 | 5393 | 5401 | 5351 | 5393 | 0 | -134.50(-2.43%) |
Dec 18, 2020 | 5534 | 5582 | 5519 | 5528 | 0 | -21.62(-0.39%) |
Dec 17, 2020 | 5579 | 5586 | 5548 | 5549 | 0 | +1.78(+0.03%) |
Dec 16, 2020 | 5551 | 5590 | 5516 | 5548 | 0 | +17.37(+0.31%) |
Dec 15, 2020 | 5522 | 5566 | 5517 | 5530 | 0 | +2.47(+0.04%) |
Dec 14, 2020 | 5547 | 5577 | 5528 | 5528 | 0 | +20.29(+0.37%) |
Dec 11, 2020 | 5528 | 5533 | 5467 | 5508 | 0 | -42.10(-0.76%) |
Dec 10, 2020 | 5559 | 5573 | 5511 | 5550 | 0 | +2.83(+0.05%) |
Dec 09, 2020 | 5590 | 5599 | 5546 | 5547 | 0 | -13.85(-0.25%) |
Dec 08, 2020 | 5554 | 5561 | 5554 | 5561 | 0 | -12.71(-0.23%) |
Dec 07, 2020 | 5594 | 5596 | 5535 | 5573 | 0 | -35.77(-0.64%) |
Dec 04, 2020 | 5574 | 5617 | 5574 | 5609 | 0 | +34.79(+0.62%) |
Dec 03, 2020 | 5582 | 5584 | 5546 | 5574 | 0 | -8.65(-0.15%) |
Dec 02, 2020 | 5563 | 5586 | 5550 | 5583 | 0 | +1.37(+0.02%) |
Dec 01, 2020 | 5542 | 5589 | 5529 | 5582 | 0 | +63.09(+1.14%) |
Nov 30, 2020 | 5564 | 5600 | 5519 | 5519 | 0 | -79.63(-1.42%) |
Nov 27, 2020 | 5563 | 5613 | 5557 | 5598 | 0 | +31.39(+0.56%) |
Nov 26, 2020 | 5589 | 5593 | 5560 | 5567 | 0 | -4.50(-0.08%) |
Nov 25, 2020 | 5578 | 5590 | 5545 | 5571 | 0 | +12.87(+0.23%) |
Nov 24, 2020 | 5546 | 5575 | 5536 | 5558 | 0 | +66.27(+1.21%) |
Nov 23, 2020 | 5544 | 5556 | 5492 | 5492 | 0 | -3.74(-0.07%) |
Nov 20, 2020 | 5464 | 5524 | 5461 | 5496 | 0 | +12.89(+0.24%) |
Nov 17, 2020 | 5468 | 5487 | 5441 | 5483 | 0 | +11.52(+0.21%) |
Nov 16, 2020 | 5427 | 5519 | 5402 | 5471 | 0 | +91.32(+1.70%) |
Nov 13, 2020 | 5343 | 5411 | 5343 | 5380 | 0 | +17.59(+0.33%) |
Nov 12, 2020 | 5394 | 5415 | 5349 | 5363 | 0 | -82.64(-1.52%) |
Nov 11, 2020 | 5434 | 5463 | 5409 | 5445 | 0 | +26.24(+0.48%) |
Nov 10, 2020 | 5351 | 5439 | 5327 | 5419 | 0 | +82.65(+1.55%) |
Nov 09, 2020 | 5037 | 5386 | 5021 | 5336 | 0 | +375.44(+7.57%) |
Nov 06, 2020 | 4964 | 4998 | 4915 | 4961 | 0 | -23.11(-0.46%) |
Nov 05, 2020 | 4956 | 4998 | 4942 | 4984 | 0 | +61.14(+1.24%) |
Nov 04, 2020 | 4736 | 4927 | 4730 | 4923 | 0 | +117.24(+2.44%) |
Nov 03, 2020 | 4744 | 4812 | 4730 | 4806 | 0 | +114.47(+2.44%) |
Nov 02, 2020 | 4615 | 4705 | 4582 | 4691 | 0 | +96.90(+2.11%) |
Oct 30, 2020 | 4519 | 4602 | 4519 | 4594 | 0 | +24.57(+0.54%) |
Oct 29, 2020 | 4571 | 4607 | 4513 | 4570 | 0 | -1.45(-0.03%) |
Oct 28, 2020 | 4635 | 4641 | 4522 | 4571 | 0 | -159.54(-3.37%) |
Oct 27, 2020 | 4819 | 4819 | 4724 | 4731 | 0 | -85.46(-1.77%) |
Oct 26, 2020 | 4845 | 4896 | 4815 | 4816 | 0 | -93.52(-1.90%) |
Oct 23, 2020 | 4843 | 4935 | 4843 | 4910 | 0 | +58.26(+1.20%) |
Oct 22, 2020 | 4830 | 4874 | 4784 | 4851 | 0 | -2.57(-0.05%) |
Oct 21, 2020 | 4945 | 4945 | 4849 | 4854 | 0 | -75.33(-1.53%) |
Oct 20, 2020 | 4933 | 4969 | 4914 | 4929 | 0 | +0.01(+0.00%) |
Oct 19, 2020 | 4955 | 4993 | 4881 | 4929 | 0 | -6.59(-0.13%) |
Oct 16, 2020 | 4904 | 4958 | 4876 | 4936 | 0 | +98.44(+2.03%) |
Oct 15, 2020 | 4873 | 4881 | 4809 | 4837 | 0 | -104.24(-2.11%) |
Oct 14, 2020 | 4957 | 4965 | 4928 | 4942 | 0 | -5.95(-0.12%) |
Oct 13, 2020 | 4976 | 4976 | 4937 | 4948 | 0 | -31.68(-0.64%) |
Oct 12, 2020 | 4952 | 4999 | 4944 | 4979 | 0 | +32.48(+0.66%) |
Oct 09, 2020 | 4925 | 4954 | 4918 | 4947 | 0 | +34.87(+0.71%) |
Oct 08, 2020 | 4910 | 4936 | 4877 | 4912 | 0 | +29.94(+0.61%) |
Oct 07, 2020 | 4888 | 4916 | 4865 | 4882 | 0 | -13.46(-0.27%) |
Oct 06, 2020 | 4882 | 4926 | 4850 | 4895 | 0 | +23.59(+0.48%) |
Oct 05, 2020 | 4864 | 4872 | 4864 | 4872 | 0 | +46.99(+0.97%) |
Oct 02, 2020 | 4769 | 4825 | 4757 | 4825 | 0 | +0.84(+0.02%) |