Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 4680 | 4800 | 4369 | 4500 | 122 | -180.00(-3.85%) |
Oct 29, 2020 | 4680 | 4680 | 4560 | 4680 | 72 | +120.00(+2.63%) |
Oct 28, 2020 | 4680 | 4800 | 4560 | 4560 | 127 | -229.20(-4.79%) |
Oct 27, 2020 | 4968 | 4968 | 4706 | 4789 | 94 | -108.00(-2.21%) |
Oct 26, 2020 | 5146 | 5252 | 4800 | 4897 | 116 | -355.20(-6.76%) |
Oct 23, 2020 | 5514 | 5520 | 5160 | 5252 | 89 | -93.60(-1.75%) |
Oct 22, 2020 | 5521 | 5700 | 5178 | 5346 | 138 | -170.40(-3.09%) |
Oct 21, 2020 | 5280 | 5856 | 5226 | 5516 | 350 | +116.40(+2.16%) |
Oct 20, 2020 | 5040 | 5760 | 5040 | 5400 | 355 | +360.00(+7.14%) |
Oct 19, 2020 | 4920 | 5280 | 4920 | 5040 | 169 | +64.80(+1.30%) |
Oct 16, 2020 | 5040 | 5087 | 4920 | 4975 | 89 | +55.20(+1.12%) |
Oct 15, 2020 | 4800 | 5160 | 4680 | 4920 | 208 | +94.80(+1.96%) |
Oct 14, 2020 | 4920 | 4920 | 4680 | 4825 | 130 | +25.20(+0.52%) |
Oct 13, 2020 | 4920 | 5040 | 4800 | 4800 | 115 | +0.00(+0.00%) |
Oct 12, 2020 | 5040 | 5160 | 4680 | 4800 | 204 | -205.20(-4.10%) |
Oct 09, 2020 | 4753 | 5124 | 4681 | 5005 | 509 | +427.20(+9.33%) |
Oct 08, 2020 | 4560 | 4668 | 4513 | 4578 | 114 | +66.00(+1.46%) |
Oct 07, 2020 | 4440 | 4639 | 4427 | 4512 | 111 | +112.80(+2.56%) |
Oct 06, 2020 | 4560 | 4799 | 4374 | 4399 | 186 | -256.80(-5.52%) |
Oct 05, 2020 | 4667 | 4667 | 4525 | 4656 | 90 | +87.60(+1.92%) |
Oct 02, 2020 | 4560 | 4624 | 4332 | 4568 | 88 | -55.20(-1.19%) |
Oct 01, 2020 | 4680 | 4800 | 4560 | 4624 | 117 | +7.20(+0.16%) |
Sep 30, 2020 | 4500 | 4920 | 4459 | 4616 | 270 | +176.40(+3.97%) |
Sep 29, 2020 | 4560 | 4560 | 4440 | 4440 | 85 | +0.00(+0.00%) |
Sep 28, 2020 | 4499 | 4619 | 4440 | 4440 | 157 | -1.20(-0.03%) |
Sep 25, 2020 | 4320 | 4619 | 4296 | 4441 | 194 | -26.40(-0.59%) |
Sep 24, 2020 | 4440 | 4650 | 4235 | 4468 | 220 | -92.40(-2.03%) |
Sep 23, 2020 | 4800 | 4800 | 4560 | 4560 | 187 | -295.20(-6.08%) |
Sep 22, 2020 | 5005 | 5146 | 4681 | 4855 | 205 | -136.80(-2.74%) |
Sep 21, 2020 | 5040 | 5220 | 4990 | 4992 | 165 | +2.40(+0.05%) |
Sep 18, 2020 | 5400 | 5520 | 4990 | 4990 | 300 | -493.20(-9.00%) |
Sep 17, 2020 | 5298 | 5700 | 5160 | 5483 | 515 | +307.20(+5.94%) |
Sep 16, 2020 | 5280 | 5504 | 4861 | 5176 | 837 | -344.40(-6.24%) |
Sep 15, 2020 | 5520 | 6720 | 5160 | 5520 | 6,144 | +990.00(+21.85%) |
Sep 14, 2020 | 4440 | 4674 | 4290 | 4530 | 103 | +150.00(+3.42%) |
Sep 11, 2020 | 4440 | 4524 | 4259 | 4380 | 92 | -111.60(-2.48%) |
Sep 10, 2020 | 4680 | 4680 | 4412 | 4492 | 130 | -142.80(-3.08%) |
Sep 09, 2020 | 4800 | 4919 | 4463 | 4634 | 141 | -165.60(-3.45%) |
Sep 08, 2020 | 4080 | 4800 | 3960 | 4800 | 228 | +577.20(+13.67%) |
Sep 04, 2020 | 4560 | 4680 | 3961 | 4223 | 271 | -295.20(-6.53%) |
Sep 03, 2020 | 4820 | 4895 | 4476 | 4518 | 237 | -402.00(-8.17%) |
Sep 02, 2020 | 4920 | 5280 | 4800 | 4920 | 284 | -63.60(-1.28%) |
Sep 01, 2020 | 5106 | 5353 | 4894 | 4984 | 315 | -176.40(-3.42%) |
Aug 31, 2020 | 5280 | 5280 | 4920 | 5160 | 227 | -259.20(-4.78%) |
Aug 28, 2020 | 5400 | 5423 | 5220 | 5419 | 123 | -6.00(-0.11%) |
Aug 27, 2020 | 5222 | 5514 | 5160 | 5425 | 197 | +169.20(+3.22%) |
Aug 26, 2020 | 5400 | 5460 | 5160 | 5256 | 143 | -195.60(-3.59%) |
Aug 25, 2020 | 5263 | 5676 | 5040 | 5452 | 249 | +307.20(+5.97%) |
Aug 24, 2020 | 5230 | 5256 | 4938 | 5144 | 292 | -277.20(-5.11%) |
Aug 21, 2020 | 5640 | 5652 | 5155 | 5422 | 359 | -218.40(-3.87%) |
Aug 20, 2020 | 5760 | 5880 | 5520 | 5640 | 307 | -240.00(-4.08%) |
Aug 19, 2020 | 6120 | 6240 | 5760 | 5880 | 360 | +0.00(+0.00%) |
Aug 18, 2020 | 6000 | 6000 | 5640 | 5880 | 287 | +0.00(+0.00%) |
Aug 17, 2020 | 6000 | 6000 | 5760 | 5880 | 301 | -84.00(-1.41%) |
Aug 14, 2020 | 6110 | 6120 | 5844 | 5964 | 401 | -187.20(-3.04%) |
Aug 13, 2020 | 6000 | 6408 | 5940 | 6151 | 472 | +31.20(+0.51%) |
Aug 12, 2020 | 6240 | 6600 | 6000 | 6120 | 565 | -204.00(-3.23%) |
Aug 11, 2020 | 7008 | 7195 | 6067 | 6324 | 988 | -1232.40(-16.31%) |
Aug 10, 2020 | 7969 | 8400 | 7500 | 7556 | 1,226 | +22.80(+0.30%) |
Aug 07, 2020 | 6930 | 7896 | 6600 | 7534 | 1,866 | +856.80(+12.83%) |
Aug 06, 2020 | 6426 | 7320 | 6361 | 6677 | 1,371 | +489.60(+7.91%) |
Aug 05, 2020 | 6103 | 6348 | 6067 | 6187 | 366 | +8.40(+0.14%) |
Aug 04, 2020 | 6000 | 6360 | 5938 | 6179 | 305 | +118.80(+1.96%) |