Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3708 | 3720 | 3258 | 3474 | 177 | -180.00(-4.93%) |
Sep 29, 2020 | 3864 | 4032 | 3570 | 3654 | 56 | -78.00(-2.09%) |
Sep 28, 2020 | 3918 | 4089 | 3474 | 3732 | 70 | +0.00(+0.00%) |
Sep 25, 2020 | 3852 | 3852 | 3720 | 3732 | 13 | -120.00(-3.12%) |
Sep 24, 2020 | 4332 | 4560 | 3732 | 3852 | 145 | -636.00(-14.17%) |
Sep 23, 2020 | 4434 | 4542 | 4260 | 4488 | 83 | +0.00(+0.00%) |
Sep 22, 2020 | 5070 | 5100 | 4290 | 4488 | 200 | -606.00(-11.90%) |
Sep 21, 2020 | 5334 | 5364 | 4890 | 5094 | 44 | -264.00(-4.93%) |
Sep 18, 2020 | 5064 | 5358 | 4962 | 5358 | 162 | +270.00(+5.31%) |
Sep 17, 2020 | 5154 | 5274 | 4992 | 5088 | 50 | -120.00(-2.30%) |
Sep 16, 2020 | 5100 | 5262 | 5100 | 5208 | 37 | +102.00(+2.00%) |
Sep 15, 2020 | 5100 | 5232 | 5046 | 5106 | 69 | +60.00(+1.19%) |
Sep 14, 2020 | 5040 | 5295 | 4980 | 5046 | 104 | -144.00(-2.77%) |
Sep 11, 2020 | 5094 | 5220 | 4980 | 5190 | 57 | +0.00(+0.00%) |
Sep 10, 2020 | 4860 | 5352 | 4818 | 5190 | 53 | +216.00(+4.34%) |
Sep 09, 2020 | 4800 | 5130 | 4374 | 4974 | 88 | +708.00(+16.60%) |
Sep 08, 2020 | 4080 | 4266 | 3900 | 4266 | 11 | +162.00(+3.95%) |
Sep 04, 2020 | 4182 | 4200 | 4098 | 4104 | 12 | -96.00(-2.29%) |
Sep 03, 2020 | 4620 | 4638 | 4200 | 4200 | 21 | -558.00(-11.73%) |
Sep 02, 2020 | 4920 | 5040 | 4620 | 4758 | 72 | -282.00(-5.60%) |
Sep 01, 2020 | 5088 | 5088 | 4878 | 5040 | 28 | -600.00(-10.64%) |
Aug 31, 2020 | 5640 | 5640 | 5640 | 5640 | 1 | +372.00(+7.06%) |
Aug 28, 2020 | 5472 | 5472 | 5124 | 5268 | 18 | +12.00(+0.23%) |
Aug 27, 2020 | 5334 | 5868 | 5136 | 5256 | 11 | +150.00(+2.94%) |
Aug 26, 2020 | 5400 | 5400 | 5052 | 5106 | 7 | -54.00(-1.05%) |
Aug 25, 2020 | 5028 | 5514 | 4800 | 5160 | 36 | +288.00(+5.91%) |
Aug 24, 2020 | 5556 | 5556 | 4860 | 4872 | 96 | -576.00(-10.57%) |
Aug 21, 2020 | 5736 | 5874 | 5265 | 5448 | 71 | -396.00(-6.78%) |
Aug 20, 2020 | 6060 | 6090 | 5688 | 5844 | 50 | +78.00(+1.35%) |
Aug 19, 2020 | 6318 | 6318 | 5766 | 5766 | 51 | -336.00(-5.51%) |
Aug 18, 2020 | 6180 | 6600 | 6084 | 6102 | 67 | -30.00(-0.49%) |
Aug 17, 2020 | 6054 | 6396 | 6000 | 6132 | 160 | +78.00(+1.29%) |
Aug 14, 2020 | 6228 | 6258 | 5484 | 6054 | 38 | -264.00(-4.18%) |
Aug 13, 2020 | 6276 | 6528 | 6276 | 6318 | 15 | -60.00(-0.94%) |
Aug 12, 2020 | 6756 | 6756 | 6246 | 6378 | 32 | -282.00(-4.23%) |
Aug 11, 2020 | 6630 | 6690 | 6522 | 6660 | 13 | +0.00(+0.00%) |
Aug 10, 2020 | 6804 | 6822 | 6240 | 6660 | 37 | -60.00(-0.89%) |
Aug 07, 2020 | 6864 | 6972 | 6600 | 6720 | 60 | -96.00(-1.41%) |
Aug 06, 2020 | 6876 | 6894 | 6612 | 6816 | 29 | -48.00(-0.70%) |
Aug 05, 2020 | 6870 | 6966 | 6722 | 6864 | 29 | +42.00(+0.62%) |
Aug 04, 2020 | 6858 | 6942 | 6738 | 6822 | 67 | +12.00(+0.18%) |
Aug 03, 2020 | 6996 | 7027 | 6546 | 6810 | 47 | -216.00(-3.07%) |
Jul 31, 2020 | 7020 | 7037 | 6930 | 7026 | 61 | +216.00(+3.17%) |
Jul 30, 2020 | 6846 | 6876 | 6690 | 6810 | 41 | -60.00(-0.87%) |
Jul 29, 2020 | 6720 | 6873 | 6654 | 6870 | 66 | +120.00(+1.78%) |
Jul 28, 2020 | 6852 | 6858 | 6606 | 6750 | 8 | -120.00(-1.75%) |
Jul 27, 2020 | 6918 | 6924 | 6828 | 6870 | 19 | -90.00(-1.29%) |
Jul 24, 2020 | 6960 | 7014 | 6900 | 6960 | 44 | +30.00(+0.43%) |
Jul 23, 2020 | 7038 | 7062 | 6906 | 6930 | 13 | -90.00(-1.28%) |
Jul 22, 2020 | 7044 | 7104 | 6960 | 7020 | 30 | +18.00(+0.26%) |
Jul 21, 2020 | 7062 | 7116 | 6936 | 7002 | 35 | +18.00(+0.26%) |
Jul 20, 2020 | 7056 | 7068 | 6936 | 6984 | 35 | -36.00(-0.51%) |
Jul 17, 2020 | 7032 | 7127 | 6966 | 7020 | 40 | +72.00(+1.04%) |
Jul 16, 2020 | 7260 | 7290 | 6948 | 6948 | 19 | -354.00(-4.85%) |
Jul 15, 2020 | 7206 | 7380 | 7146 | 7302 | 123 | +102.00(+1.42%) |
Jul 14, 2020 | 7098 | 7218 | 7026 | 7200 | 66 | +102.00(+1.44%) |
Jul 13, 2020 | 7200 | 7200 | 7020 | 7098 | 37 | -60.00(-0.84%) |
Jul 10, 2020 | 7140 | 7176 | 7032 | 7158 | 74 | +48.00(+0.68%) |
Jul 09, 2020 | 7218 | 7218 | 7020 | 7110 | 81 | -108.00(-1.50%) |
Jul 08, 2020 | 7200 | 7314 | 7128 | 7218 | 38 | +126.00(+1.78%) |
Jul 07, 2020 | 7194 | 7248 | 7068 | 7092 | 44 | -90.00(-1.25%) |
Jul 06, 2020 | 7224 | 7242 | 7152 | 7182 | 26 | -72.00(-0.99%) |
Jul 02, 2020 | 7218 | 7422 | 7146 | 7254 | 30 | +48.00(+0.67%) |