Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5520 | 5660 | 5420 | 5640 | 782 | +160.00(+2.92%) |
Nov 27, 2020 | 5540 | 5670 | 5400 | 5480 | 437 | -80.00(-1.44%) |
Nov 25, 2020 | 5660 | 5760 | 5480 | 5560 | 543 | -80.00(-1.42%) |
Nov 24, 2020 | 5480 | 5660 | 5360 | 5640 | 680 | +200.00(+3.68%) |
Nov 23, 2020 | 5600 | 5620 | 5420 | 5440 | 781 | -220.00(-3.89%) |
Nov 20, 2020 | 5640 | 5760 | 5600 | 5660 | 331 | -60.00(-1.05%) |
Nov 19, 2020 | 5700 | 5800 | 5620 | 5720 | 369 | +40.00(+0.70%) |
Nov 18, 2020 | 5780 | 5880 | 5680 | 5680 | 559 | -180.00(-3.07%) |
Nov 17, 2020 | 5840 | 5920 | 5780 | 5860 | 209 | +0.00(+0.00%) |
Nov 16, 2020 | 5800 | 5940 | 5720 | 5860 | 394 | +120.00(+2.09%) |
Nov 13, 2020 | 5840 | 5880 | 5600 | 5740 | 582 | -100.00(-1.71%) |
Nov 12, 2020 | 5840 | 5900 | 5800 | 5840 | 392 | +0.00(+0.00%) |
Nov 11, 2020 | 5840 | 5940 | 5760 | 5840 | 301 | +20.00(+0.34%) |
Nov 10, 2020 | 5860 | 5860 | 5580 | 5820 | 369 | +40.00(+0.69%) |
Nov 09, 2020 | 5840 | 6100 | 5760 | 5780 | 509 | -60.00(-1.03%) |
Nov 06, 2020 | 5940 | 5940 | 5700 | 5840 | 239 | -100.00(-1.68%) |
Nov 05, 2020 | 5920 | 6040 | 5840 | 5940 | 210 | +0.00(+0.00%) |
Nov 04, 2020 | 5840 | 6020 | 5820 | 5940 | 241 | +40.00(+0.68%) |
Nov 03, 2020 | 5840 | 6040 | 5780 | 5900 | 370 | +140.00(+2.43%) |
Nov 02, 2020 | 5500 | 5760 | 5360 | 5760 | 398 | +320.00(+5.88%) |
Oct 30, 2020 | 5860 | 5880 | 5420 | 5440 | 602 | -480.00(-8.11%) |
Oct 29, 2020 | 5740 | 5920 | 5600 | 5920 | 287 | +180.00(+3.14%) |
Oct 28, 2020 | 5740 | 6060 | 5620 | 5740 | 576 | -120.00(-2.05%) |
Oct 27, 2020 | 5760 | 5980 | 5640 | 5860 | 410 | +120.00(+2.09%) |
Oct 26, 2020 | 5880 | 6000 | 5700 | 5740 | 524 | -240.00(-4.01%) |
Oct 23, 2020 | 6080 | 6080 | 5840 | 5980 | 398 | -40.00(-0.66%) |
Oct 22, 2020 | 5960 | 6120 | 5900 | 6020 | 249 | +80.00(+1.35%) |
Oct 21, 2020 | 6000 | 6080 | 5920 | 5940 | 187 | -20.00(-0.34%) |
Oct 20, 2020 | 6100 | 6200 | 5940 | 5960 | 345 | -80.00(-1.32%) |
Oct 19, 2020 | 6140 | 6220 | 6020 | 6040 | 206 | -120.00(-1.95%) |
Oct 16, 2020 | 6160 | 6210 | 6096 | 6160 | 212 | -20.00(-0.32%) |
Oct 15, 2020 | 6000 | 6180 | 5840 | 6180 | 318 | +120.00(+1.98%) |
Oct 14, 2020 | 6400 | 6420 | 6040 | 6060 | 423 | -340.00(-5.31%) |
Oct 13, 2020 | 6360 | 6460 | 6200 | 6400 | 238 | +60.00(+0.95%) |
Oct 12, 2020 | 6520 | 6560 | 6320 | 6340 | 293 | -160.00(-2.46%) |
Oct 09, 2020 | 6360 | 6500 | 6320 | 6500 | 339 | +200.00(+3.17%) |
Oct 08, 2020 | 6500 | 6580 | 6240 | 6300 | 381 | -180.00(-2.78%) |
Oct 07, 2020 | 6200 | 6500 | 6160 | 6480 | 365 | +280.00(+4.52%) |
Oct 06, 2020 | 6440 | 6600 | 6120 | 6200 | 392 | -180.00(-2.82%) |
Oct 05, 2020 | 6100 | 6540 | 6024 | 6380 | 504 | +260.00(+4.25%) |
Oct 02, 2020 | 5920 | 6120 | 5882 | 6120 | 307 | +20.00(+0.33%) |
Oct 01, 2020 | 6080 | 6120 | 5920 | 6100 | 348 | +20.00(+0.33%) |
Sep 30, 2020 | 6220 | 6240 | 5900 | 6080 | 473 | -140.00(-2.25%) |
Sep 29, 2020 | 5780 | 6220 | 5680 | 6220 | 947 | +540.00(+9.51%) |
Sep 28, 2020 | 5800 | 5920 | 5440 | 5680 | 887 | -80.00(-1.39%) |
Sep 25, 2020 | 5640 | 5780 | 5560 | 5760 | 488 | +160.00(+2.86%) |
Sep 24, 2020 | 5700 | 5880 | 5440 | 5600 | 931 | -120.00(-2.10%) |
Sep 23, 2020 | 6300 | 6380 | 5660 | 5720 | 765 | -500.00(-8.04%) |
Sep 22, 2020 | 6820 | 6920 | 6120 | 6220 | 1,176 | -600.00(-8.80%) |
Sep 21, 2020 | 7620 | 7680 | 6640 | 6820 | 1,362 | -780.00(-10.26%) |
Sep 18, 2020 | 7500 | 7680 | 7380 | 7600 | 796 | +220.00(+2.98%) |
Sep 17, 2020 | 7500 | 7560 | 7240 | 7380 | 557 | -180.00(-2.38%) |
Sep 16, 2020 | 7440 | 7680 | 7400 | 7560 | 650 | +140.00(+1.89%) |
Sep 15, 2020 | 7600 | 7780 | 7300 | 7420 | 660 | -60.00(-0.80%) |
Sep 14, 2020 | 7380 | 7740 | 7180 | 7480 | 1,017 | +220.00(+3.03%) |
Sep 11, 2020 | 7220 | 7480 | 6760 | 7260 | 1,072 | +180.00(+2.54%) |
Sep 10, 2020 | 6400 | 7500 | 6320 | 7080 | 1,931 | +760.00(+12.03%) |
Sep 09, 2020 | 6160 | 6540 | 6120 | 6320 | 719 | +300.00(+4.98%) |
Sep 08, 2020 | 5740 | 6300 | 5680 | 6020 | 626 | +160.00(+2.73%) |
Sep 04, 2020 | 5920 | 5960 | 5340 | 5860 | 742 | +0.00(+0.00%) |
Sep 03, 2020 | 6000 | 6120 | 5800 | 5860 | 437 | -220.00(-3.62%) |
Sep 02, 2020 | 5960 | 6120 | 5820 | 6080 | 432 | +180.00(+3.05%) |