Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2020 | 4850 | 4872 | 4805 | 4824 | 0 | +20.60(+0.43%) |
Sep 30, 2020 | 4793 | 4854 | 4783 | 4803 | 0 | -28.63(-0.59%) |
Sep 29, 2020 | 4833 | 4847 | 4806 | 4832 | 0 | -11.20(-0.23%) |
Sep 28, 2020 | 4806 | 4850 | 4788 | 4843 | 0 | +113.61(+2.40%) |
Sep 25, 2020 | 4755 | 4758 | 4666 | 4730 | 0 | -32.96(-0.69%) |
Sep 24, 2020 | 4746 | 4807 | 4744 | 4763 | 0 | -39.64(-0.83%) |
Sep 23, 2020 | 4824 | 4871 | 4802 | 4802 | 0 | +29.42(+0.62%) |
Sep 22, 2020 | 4810 | 4827 | 4773 | 4773 | 0 | -19.20(-0.40%) |
Sep 21, 2020 | 4950 | 4950 | 4779 | 4792 | 0 | -186.14(-3.74%) |
Sep 18, 2020 | 5036 | 5041 | 4978 | 4978 | 0 | -61.32(-1.22%) |
Sep 17, 2020 | 5006 | 5053 | 4996 | 5040 | 0 | -34.92(-0.69%) |
Sep 16, 2020 | 5066 | 5092 | 5030 | 5074 | 0 | +6.49(+0.13%) |
Sep 15, 2020 | 5057 | 5088 | 5035 | 5068 | 0 | +16.05(+0.32%) |
Sep 14, 2020 | 5072 | 5088 | 5035 | 5052 | 0 | +17.74(+0.35%) |
Sep 11, 2020 | 5015 | 5054 | 4998 | 5034 | 0 | +10.21(+0.20%) |
Sep 10, 2020 | 5039 | 5063 | 5006 | 5024 | 0 | -19.05(-0.38%) |
Sep 09, 2020 | 4980 | 5058 | 4973 | 5043 | 0 | +69.46(+1.40%) |
Sep 08, 2020 | 5053 | 5062 | 4935 | 4974 | 0 | -80.20(-1.59%) |
Sep 07, 2020 | 4980 | 5065 | 4980 | 5054 | 0 | +88.65(+1.79%) |
Sep 04, 2020 | 4975 | 5069 | 4929 | 4965 | 0 | -44.45(-0.89%) |
Sep 03, 2020 | 5075 | 5131 | 4982 | 5010 | 0 | -22.22(-0.44%) |
Sep 02, 2020 | 4970 | 5062 | 4960 | 5032 | 0 | +93.64(+1.90%) |