Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4117 | 4152 | 4033 | 4033 | 0 | -84.16(-2.04%) |
Nov 27, 2020 | 4122 | 4156 | 4116 | 4117 | 0 | +0.00(+0.00%) |
Nov 26, 2020 | 4122 | 4156 | 4116 | 4117 | 0 | -18.13(-0.44%) |
Nov 25, 2020 | 4197 | 4207 | 4128 | 4135 | 0 | -62.11(-1.48%) |
Nov 24, 2020 | 4131 | 4209 | 4131 | 4197 | 0 | +66.01(+1.60%) |
Nov 23, 2020 | 4055 | 4132 | 4055 | 4131 | 0 | +76.73(+1.89%) |
Nov 20, 2020 | 4028 | 4068 | 4025 | 4055 | 0 | +0.00(+0.00%) |
Nov 19, 2020 | 4028 | 4068 | 4025 | 4055 | 0 | +1.03(+0.03%) |
Nov 17, 2020 | 4047 | 4055 | 3994 | 4054 | 0 | +6.08(+0.15%) |
Nov 16, 2020 | 4005 | 4097 | 4005 | 4047 | 0 | +42.07(+1.05%) |
Nov 13, 2020 | 3916 | 4007 | 3916 | 4005 | 0 | +0.00(+0.00%) |
Nov 12, 2020 | 3916 | 4007 | 3916 | 4005 | 0 | +26.01(+0.65%) |
Nov 11, 2020 | 3977 | 4010 | 3949 | 3979 | 0 | +1.89(+0.05%) |
Nov 10, 2020 | 3928 | 3978 | 3887 | 3977 | 0 | +48.97(+1.25%) |
Nov 09, 2020 | 3812 | 3952 | 3812 | 3928 | 0 | +116.10(+3.05%) |
Nov 06, 2020 | 3704 | 3813 | 3687 | 3812 | 0 | +0.00(+0.00%) |
Nov 05, 2020 | 3704 | 3813 | 3687 | 3812 | 0 | +294.33(+8.37%) |
Nov 04, 2020 | 3521 | 3555 | 3490 | 3518 | 0 | -3.40(-0.10%) |
Nov 03, 2020 | 3571 | 3601 | 3506 | 3521 | 0 | -49.68(-1.39%) |
Nov 02, 2020 | 3540 | 3607 | 3540 | 3571 | 0 | +31.21(+0.88%) |
Oct 30, 2020 | 3583 | 3599 | 3530 | 3540 | 0 | +0.00(+0.00%) |
Oct 29, 2020 | 3583 | 3599 | 3530 | 3540 | 0 | +0.00(+0.00%) |
Oct 28, 2020 | 3583 | 3599 | 3530 | 3540 | 0 | -157.08(-4.25%) |
Oct 27, 2020 | 3706 | 3752 | 3675 | 3697 | 0 | -8.99(-0.24%) |
Oct 26, 2020 | 3808 | 3808 | 3701 | 3706 | 0 | -101.96(-2.68%) |
Oct 23, 2020 | 3811 | 3831 | 3799 | 3808 | 0 | +0.00(+0.00%) |
Oct 22, 2020 | 3811 | 3831 | 3799 | 3808 | 0 | +25.29(+0.67%) |
Oct 21, 2020 | 3673 | 3783 | 3670 | 3783 | 0 | +109.74(+2.99%) |
Oct 20, 2020 | 3632 | 3679 | 3632 | 3673 | 0 | +41.12(+1.13%) |
Oct 19, 2020 | 3641 | 3677 | 3631 | 3632 | 0 | -8.78(-0.24%) |
Oct 16, 2020 | 3662 | 3675 | 3629 | 3641 | 0 | +0.00(+0.00%) |
Oct 15, 2020 | 3662 | 3675 | 3629 | 3641 | 0 | -23.82(-0.65%) |
Oct 14, 2020 | 3655 | 3666 | 3640 | 3664 | 0 | +9.71(+0.27%) |
Oct 13, 2020 | 3677 | 3691 | 3637 | 3655 | 0 | -22.76(-0.62%) |
Oct 09, 2020 | 3650 | 3692 | 3636 | 3677 | 0 | +0.00(+0.00%) |
Oct 08, 2020 | 3650 | 3692 | 3636 | 3677 | 0 | +89.10(+2.48%) |
Oct 07, 2020 | 3622 | 3629 | 3581 | 3588 | 0 | -33.36(-0.92%) |
Oct 06, 2020 | 3676 | 3683 | 3613 | 3622 | 0 | -54.12(-1.47%) |
Oct 05, 2020 | 3666 | 3699 | 3663 | 3676 | 0 | +9.80(+0.27%) |
Oct 02, 2020 | 3635 | 3674 | 3591 | 3666 | 0 | +0.00(+0.00%) |
Oct 01, 2020 | 3635 | 3674 | 3591 | 3666 | 0 | +28.73(+0.79%) |
Sep 30, 2020 | 3555 | 3637 | 3555 | 3637 | 0 | +81.98(+2.31%) |
Sep 29, 2020 | 3595 | 3595 | 3540 | 3555 | 0 | -40.07(-1.11%) |
Sep 28, 2020 | 3589 | 3632 | 3589 | 3595 | 0 | +6.35(+0.18%) |
Sep 25, 2020 | 3571 | 3589 | 3563 | 3589 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 3571 | 3589 | 3563 | 3589 | 0 | +68.59(+1.95%) |
Sep 23, 2020 | 3635 | 3635 | 3513 | 3520 | 0 | -114.18(-3.14%) |
Sep 22, 2020 | 3644 | 3678 | 3635 | 3635 | 0 | -9.22(-0.25%) |
Sep 21, 2020 | 3730 | 3730 | 3641 | 3644 | 0 | -85.79(-2.30%) |
Sep 17, 2020 | 3717 | 3730 | 3679 | 3730 | 0 | +0.00(+0.00%) |
Sep 16, 2020 | 3717 | 3730 | 3679 | 3730 | 0 | +7.93(+0.21%) |
Sep 15, 2020 | 3710 | 3736 | 3710 | 3722 | 0 | +11.87(+0.32%) |
Sep 14, 2020 | 3713 | 3748 | 3708 | 3710 | 0 | -2.83(-0.08%) |
Sep 11, 2020 | 3687 | 3716 | 3658 | 3713 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 3687 | 3716 | 3658 | 3713 | 0 | -59.05(-1.57%) |
Sep 09, 2020 | 3826 | 3838 | 3772 | 3772 | 0 | -54.35(-1.42%) |
Sep 08, 2020 | 3854 | 3854 | 3814 | 3826 | 0 | -28.14(-0.73%) |
Sep 07, 2020 | 3811 | 3856 | 3811 | 3854 | 0 | +43.60(+1.14%) |
Sep 04, 2020 | 3846 | 3859 | 3795 | 3811 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 3846 | 3859 | 3795 | 3811 | 0 | -4.85(-0.13%) |
Sep 02, 2020 | 3753 | 3829 | 3753 | 3815 | 0 | +62.51(+1.67%) |