Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4440 | 4632 | 4320 | 4512 | 87 | +144.00(+3.30%) |
Sep 29, 2020 | 4272 | 4416 | 3912 | 4368 | 104 | +240.00(+5.81%) |
Sep 28, 2020 | 4440 | 4440 | 3816 | 4128 | 259 | +312.00(+8.18%) |
Sep 25, 2020 | 3600 | 3816 | 3528 | 3816 | 25 | +192.00(+5.30%) |
Sep 24, 2020 | 3840 | 3840 | 3624 | 3624 | 12 | -192.00(-5.03%) |
Sep 23, 2020 | 3648 | 3840 | 3576 | 3816 | 36 | +216.00(+6.00%) |
Sep 22, 2020 | 3624 | 3696 | 3528 | 3600 | 9 | +0.00(+0.00%) |
Sep 21, 2020 | 3720 | 3720 | 3480 | 3600 | 19 | -168.00(-4.46%) |
Sep 18, 2020 | 3792 | 3840 | 3720 | 3768 | 7 | -48.00(-1.26%) |
Sep 17, 2020 | 3648 | 3840 | 3648 | 3816 | 25 | +120.00(+3.25%) |
Sep 16, 2020 | 3864 | 3864 | 3648 | 3696 | 13 | -168.00(-4.35%) |
Sep 15, 2020 | 3744 | 3936 | 3744 | 3864 | 18 | +48.00(+1.26%) |
Sep 14, 2020 | 3792 | 3864 | 3600 | 3816 | 6 | -48.00(-1.24%) |
Sep 11, 2020 | 3888 | 3984 | 3744 | 3864 | 22 | -96.00(-2.42%) |
Sep 10, 2020 | 3720 | 4008 | 3600 | 3960 | 98 | +360.00(+10.00%) |
Sep 09, 2020 | 3576 | 3696 | 3504 | 3600 | 38 | +0.00(+0.00%) |
Sep 08, 2020 | 3576 | 3648 | 3336 | 3600 | 16 | +24.00(+0.67%) |
Sep 04, 2020 | 3648 | 3816 | 3312 | 3576 | 75 | -72.00(-1.97%) |
Sep 03, 2020 | 3504 | 3744 | 3504 | 3648 | 35 | +144.00(+4.11%) |
Sep 02, 2020 | 3840 | 3840 | 3360 | 3504 | 97 | +24.00(+0.69%) |
Sep 01, 2020 | 3288 | 3480 | 3288 | 3480 | 41 | +48.00(+1.40%) |
Aug 31, 2020 | 3600 | 3696 | 3288 | 3432 | 73 | -144.00(-4.03%) |
Aug 28, 2020 | 3672 | 3744 | 3504 | 3576 | 36 | -96.00(-2.61%) |
Aug 27, 2020 | 3624 | 3696 | 3480 | 3672 | 19 | +96.00(+2.68%) |
Aug 26, 2020 | 3744 | 3792 | 3576 | 3576 | 27 | -168.00(-4.49%) |
Aug 25, 2020 | 3720 | 3816 | 3408 | 3744 | 64 | +24.00(+0.65%) |
Aug 24, 2020 | 3936 | 4032 | 3648 | 3720 | 60 | -240.00(-6.06%) |
Aug 21, 2020 | 4080 | 4104 | 3912 | 3960 | 38 | -168.00(-4.07%) |
Aug 20, 2020 | 4080 | 4272 | 4008 | 4128 | 37 | +48.00(+1.18%) |
Aug 19, 2020 | 4008 | 4128 | 3864 | 4080 | 43 | +48.00(+1.19%) |
Aug 18, 2020 | 4080 | 4152 | 3984 | 4032 | 49 | +0.00(+0.00%) |
Aug 17, 2020 | 4248 | 4272 | 3984 | 4032 | 103 | -216.00(-5.08%) |
Aug 14, 2020 | 4200 | 4320 | 4056 | 4248 | 72 | +48.00(+1.14%) |
Aug 13, 2020 | 4008 | 4248 | 4008 | 4200 | 117 | -72.00(-1.69%) |
Aug 12, 2020 | 4800 | 5256 | 4080 | 4272 | 830 | -336.00(-7.29%) |
Aug 11, 2020 | 4968 | 5088 | 4584 | 4608 | 167 | -384.00(-7.69%) |
Aug 10, 2020 | 4704 | 5088 | 4584 | 4992 | 201 | +336.00(+7.22%) |
Aug 07, 2020 | 4992 | 4992 | 4464 | 4656 | 144 | -336.00(-6.73%) |
Aug 06, 2020 | 4800 | 5160 | 4800 | 4992 | 162 | +312.00(+6.67%) |
Aug 05, 2020 | 4680 | 4968 | 4560 | 4680 | 119 | -240.00(-4.88%) |
Aug 04, 2020 | 4392 | 5016 | 4392 | 4920 | 394 | +552.00(+12.64%) |
Aug 03, 2020 | 4320 | 4488 | 4320 | 4368 | 66 | +48.00(+1.11%) |
Jul 31, 2020 | 4344 | 4488 | 4320 | 4320 | 43 | -72.00(-1.64%) |
Jul 30, 2020 | 4488 | 4512 | 4344 | 4392 | 35 | -24.00(-0.54%) |
Jul 29, 2020 | 4368 | 4560 | 4320 | 4416 | 42 | +48.00(+1.10%) |
Jul 28, 2020 | 4560 | 4584 | 4200 | 4368 | 96 | -216.00(-4.71%) |
Jul 27, 2020 | 4680 | 4800 | 4440 | 4584 | 76 | -144.00(-3.05%) |
Jul 24, 2020 | 4728 | 4848 | 4536 | 4728 | 51 | +48.00(+1.03%) |
Jul 23, 2020 | 4752 | 4848 | 4392 | 4680 | 106 | -72.00(-1.52%) |
Jul 22, 2020 | 4872 | 4968 | 4704 | 4752 | 99 | -120.00(-2.46%) |
Jul 21, 2020 | 5088 | 5640 | 4632 | 4872 | 156 | +72.00(+1.50%) |
Jul 20, 2020 | 5640 | 6168 | 4392 | 4800 | 523 | -1176.00(-19.68%) |
Jul 17, 2020 | 5592 | 8064 | 5352 | 5976 | 2,133 | +504.00(+9.21%) |
Jul 16, 2020 | 5016 | 5496 | 4896 | 5472 | 183 | +696.00(+14.57%) |
Jul 15, 2020 | 4872 | 4944 | 4728 | 4776 | 75 | -96.00(-1.97%) |
Jul 14, 2020 | 4752 | 5616 | 4680 | 4872 | 435 | +96.00(+2.01%) |
Jul 13, 2020 | 4656 | 4920 | 4632 | 4776 | 38 | +48.00(+1.02%) |
Jul 10, 2020 | 4824 | 4872 | 4656 | 4728 | 44 | -168.00(-3.43%) |
Jul 09, 2020 | 4728 | 4920 | 4608 | 4896 | 40 | +240.00(+5.15%) |
Jul 08, 2020 | 4776 | 4848 | 4656 | 4656 | 49 | -216.00(-4.43%) |
Jul 07, 2020 | 4872 | 4968 | 4728 | 4872 | 36 | -48.00(-0.98%) |
Jul 06, 2020 | 4944 | 5136 | 4680 | 4920 | 91 | +144.00(+3.02%) |
Jul 02, 2020 | 4848 | 4944 | 4608 | 4776 | 56 | -96.00(-1.97%) |