Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3821 | 3845 | 3778 | 3808 | 17,000 | -14.59(-0.38%) |
Dec 30, 2019 | 3815 | 3835 | 3787 | 3823 | 13,233 | +6.63(+0.17%) |
Dec 27, 2019 | 3812 | 3829 | 3795 | 3816 | 11,000 | +5.82(+0.15%) |
Dec 26, 2019 | 3816 | 3830 | 3785 | 3811 | 10,715 | -6.60(-0.17%) |
Dec 24, 2019 | 3792 | 3818 | 3792 | 3817 | 8,000 | +30.44(+0.80%) |
Dec 23, 2019 | 3856 | 3873 | 3783 | 3787 | 22,829 | -54.03(-1.41%) |
Dec 20, 2019 | 3731 | 3848 | 3719 | 3841 | 87,400 | +135.25(+3.65%) |
Dec 19, 2019 | 3757 | 3761 | 3689 | 3705 | 30,759 | -30.26(-0.81%) |
Dec 18, 2019 | 3820 | 3825 | 3716 | 3736 | 35,407 | -81.52(-2.14%) |
Dec 17, 2019 | 3889 | 3906 | 3789 | 3817 | 37,326 | -42.73(-1.11%) |
Dec 16, 2019 | 3786 | 3912 | 3786 | 3860 | 33,332 | +61.65(+1.62%) |
Dec 13, 2019 | 3740 | 3813 | 3740 | 3798 | 24,000 | +45.40(+1.21%) |
Dec 12, 2019 | 3829 | 3842 | 3746 | 3753 | 30,044 | -85.07(-2.22%) |
Dec 11, 2019 | 3820 | 3855 | 3816 | 3838 | 18,099 | +18.02(+0.47%) |
Dec 10, 2019 | 3811 | 3856 | 3774 | 3820 | 24,053 | +15.90(+0.42%) |
Dec 09, 2019 | 3749 | 3834 | 3745 | 3804 | 22,662 | +43.48(+1.16%) |
Dec 06, 2019 | 3895 | 3900 | 3722 | 3761 | 34,700 | -93.86(-2.44%) |
Dec 05, 2019 | 3789 | 3868 | 3778 | 3854 | 25,780 | +71.13(+1.88%) |
Dec 04, 2019 | 3724 | 3799 | 3689 | 3783 | 35,426 | +63.07(+1.70%) |
Dec 03, 2019 | 3750 | 3779 | 3711 | 3720 | 26,554 | -37.72(-1.00%) |
Dec 02, 2019 | 3771 | 3784 | 3676 | 3758 | 25,854 | -33.89(-0.89%) |
Nov 29, 2019 | 3771 | 3821 | 3771 | 3792 | 12,400 | -11.29(-0.30%) |
Nov 27, 2019 | 3807 | 3828 | 3756 | 3803 | 32,700 | -3.70(-0.10%) |
Nov 26, 2019 | 3735 | 3810 | 3709 | 3807 | 70,422 | +86.00(+2.31%) |
Nov 25, 2019 | 3704 | 3742 | 3686 | 3721 | 29,826 | +31.34(+0.85%) |
Nov 22, 2019 | 3670 | 3730 | 3666 | 3690 | 25,400 | +23.99(+0.65%) |
Nov 21, 2019 | 3631 | 3694 | 3614 | 3666 | 25,462 | +33.36(+0.92%) |
Nov 20, 2019 | 3678 | 3759 | 3603 | 3632 | 33,282 | -25.11(-0.69%) |
Nov 19, 2019 | 3693 | 3725 | 3636 | 3657 | 34,322 | +4.66(+0.13%) |
Nov 18, 2019 | 3595 | 3700 | 3576 | 3653 | 28,651 | +57.47(+1.60%) |
Nov 15, 2019 | 3694 | 3705 | 3565 | 3595 | 27,200 | -92.25(-2.50%) |
Nov 14, 2019 | 3585 | 3694 | 3580 | 3687 | 36,315 | +93.35(+2.60%) |
Nov 13, 2019 | 3588 | 3641 | 3572 | 3594 | 20,460 | +6.01(+0.17%) |
Nov 12, 2019 | 3614 | 3655 | 3520 | 3588 | 42,200 | -2.33(-0.06%) |
Nov 11, 2019 | 3425 | 3593 | 3425 | 3590 | 37,791 | +167.14(+4.88%) |
Nov 08, 2019 | 3424 | 3464 | 3386 | 3423 | 25,200 | -4.17(-0.12%) |
Nov 07, 2019 | 3500 | 3520 | 3400 | 3427 | 50,745 | -87.58(-2.49%) |
Nov 06, 2019 | 3409 | 3555 | 3409 | 3515 | 52,086 | +124.56(+3.67%) |
Nov 05, 2019 | 3413 | 3413 | 3316 | 3390 | 54,033 | -32.04(-0.94%) |
Nov 04, 2019 | 3689 | 3689 | 3402 | 3422 | 46,017 | -247.03(-6.73%) |
Nov 01, 2019 | 3652 | 3703 | 3651 | 3670 | 18,200 | +32.92(+0.91%) |
Oct 31, 2019 | 3614 | 3660 | 3614 | 3637 | 29,265 | +14.50(+0.40%) |
Oct 30, 2019 | 3617 | 3629 | 3555 | 3622 | 32,230 | -9.42(-0.26%) |
Oct 29, 2019 | 3644 | 3670 | 3617 | 3632 | 33,058 | -12.14(-0.33%) |
Oct 28, 2019 | 3723 | 3734 | 3635 | 3644 | 36,669 | -84.10(-2.26%) |
Oct 25, 2019 | 3740 | 3786 | 3700 | 3728 | 21,800 | -31.76(-0.84%) |
Oct 24, 2019 | 3801 | 3801 | 3750 | 3760 | 14,708 | -15.55(-0.41%) |
Oct 23, 2019 | 3796 | 3830 | 3766 | 3775 | 16,241 | -3.94(-0.10%) |
Oct 22, 2019 | 3834 | 3845 | 3779 | 3779 | 21,349 | -41.00(-1.07%) |
Oct 21, 2019 | 3900 | 3946 | 3808 | 3820 | 29,381 | -72.89(-1.87%) |
Oct 18, 2019 | 3760 | 3895 | 3731 | 3893 | 31,200 | +113.48(+3.00%) |
Oct 17, 2019 | 3716 | 3799 | 3698 | 3779 | 31,835 | +73.57(+1.99%) |
Oct 16, 2019 | 3641 | 3706 | 3631 | 3706 | 21,647 | +55.71(+1.53%) |
Oct 15, 2019 | 3634 | 3680 | 3634 | 3650 | 19,725 | +28.31(+0.78%) |
Oct 14, 2019 | 3595 | 3627 | 3584 | 3622 | 22,317 | +49.78(+1.39%) |
Oct 11, 2019 | 3620 | 3620 | 3566 | 3572 | 27,300 | -30.56(-0.85%) |
Oct 10, 2019 | 3642 | 3642 | 3566 | 3603 | 27,154 | -52.32(-1.43%) |
Oct 09, 2019 | 3702 | 3722 | 3636 | 3655 | 17,689 | -38.99(-1.06%) |
Oct 08, 2019 | 3660 | 3739 | 3660 | 3694 | 22,720 | +17.16(+0.47%) |
Oct 07, 2019 | 3685 | 3710 | 3664 | 3677 | 21,256 | -29.59(-0.80%) |
Oct 04, 2019 | 3606 | 3719 | 3606 | 3706 | 22,800 | +102.49(+2.84%) |
Oct 03, 2019 | 3652 | 3668 | 3577 | 3604 | 24,365 | -31.08(-0.86%) |
Oct 02, 2019 | 3735 | 3748 | 3631 | 3635 | 31,230 | -83.78(-2.25%) |