Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19864 | 18143 | 19481 | 10,400 | +1294.20(+7.12%) | |
Nov 29, 2020 | 18352 | 17535 | 18187 | 3,772 | +404.20(+2.27%) | |
Nov 28, 2020 | 17896 | 16875 | 17783 | 4,459 | +704.40(+4.12%) | |
Nov 27, 2020 | 17472 | 16436 | 17078 | 8,945 | -59.40(-0.35%) | |
Nov 26, 2020 | 18911 | 16218 | 17138 | 21,478 | -1575.80(-8.42%) | |
Nov 25, 2020 | 19490 | 18471 | 18714 | 8,915 | -415.90(-2.17%) | |
Nov 24, 2020 | 19442 | 18069 | 19129 | 13,301 | +734.40(+3.99%) | |
Nov 23, 2020 | 18786 | 18002 | 18395 | 9,423 | -131.60(-0.71%) | |
Nov 22, 2020 | 18771 | 17600 | 18527 | 6,350 | -161.20(-0.86%) | |
Nov 21, 2020 | 18977 | 18333 | 18688 | 5,991 | +36.00(+0.19%) | |
Nov 20, 2020 | 18825 | 17756 | 18652 | 10,000 | +857.40(+4.82%) | |
Nov 19, 2020 | 18190 | 17347 | 17794 | 10,508 | +53.90(+0.30%) | |
Nov 18, 2020 | 18483 | 17042 | 17740 | 15,902 | +77.70(+0.44%) | |
Nov 17, 2020 | 17868 | 16570 | 17663 | 9,578 | +883.00(+5.26%) | |
Nov 16, 2020 | 16895 | 15876 | 16780 | 7,522 | +781.60(+4.89%) | |
Nov 15, 2020 | 16170 | 15786 | 15998 | 3,249 | -99.50(-0.62%) | |
Nov 14, 2020 | 16355 | 15715 | 16098 | 5,037 | -213.70(-1.31%) | |
Nov 13, 2020 | 16494 | 15970 | 16311 | 7,993 | +35.80(+0.22%) | |
Nov 12, 2020 | 16370 | 15481 | 16276 | 16,267 | +534.80(+3.40%) | |
Nov 11, 2020 | 15991 | 15290 | 15741 | 9,979 | +396.50(+2.58%) | |
Nov 10, 2020 | 15483 | 15092 | 15344 | 8,858 | +43.30(+0.28%) | |
Nov 09, 2020 | 15854 | 14825 | 15301 | 14,449 | -204.00(-1.32%) | |
Nov 08, 2020 | 15665 | 14727 | 15505 | 5,086 | +613.00(+4.12%) | |
Nov 07, 2020 | 15779 | 14351 | 14892 | 10,907 | -762.20(-4.87%) | |
Nov 06, 2020 | 15969 | 15196 | 15654 | 13,878 | -1.70(-0.01%) | |
Nov 05, 2020 | 15771 | 14083 | 15656 | 18,069 | +1523.00(+10.78%) | |
Nov 04, 2020 | 14278 | 13521 | 14133 | 10,987 | +63.50(+0.45%) | |
Nov 03, 2020 | 14084 | 13288 | 14069 | 7,153 | +463.10(+3.40%) | |
Nov 02, 2020 | 13842 | 13220 | 13606 | 7,027 | -120.90(-0.88%) | |
Nov 01, 2020 | 13908 | 13629 | 13727 | 2,497 | -59.30(-0.43%) | |
Oct 31, 2020 | 14100 | 13421 | 13786 | 6,383 | +160.50(+1.18%) | |
Oct 30, 2020 | 13676 | 13129 | 13626 | 8,990 | +144.10(+1.07%) | |
Oct 29, 2020 | 13650 | 12993 | 13482 | 8,913 | +180.80(+1.36%) | |
Oct 28, 2020 | 13865 | 12892 | 13301 | 10,798 | -397.50(-2.90%) | |
Oct 27, 2020 | 13788 | 13057 | 13699 | 11,057 | +620.40(+4.74%) | |
Oct 26, 2020 | 13250 | 12774 | 13078 | 5,704 | +42.20(+0.32%) | |
Oct 25, 2020 | 13364 | 12904 | 13036 | 3,643 | -47.80(-0.37%) | |
Oct 24, 2020 | 13183 | 12887 | 13084 | 2,898 | +119.50(+0.92%) | |
Oct 23, 2020 | 13037 | 12730 | 12964 | 4,961 | -26.00(-0.20%) | |
Oct 22, 2020 | 13208 | 12687 | 12990 | 9,780 | +124.30(+0.97%) | |
Oct 21, 2020 | 13235 | 11899 | 12866 | 19,588 | +914.80(+7.65%) | |
Oct 20, 2020 | 12060 | 11680 | 11951 | 5,811 | +213.90(+1.82%) | |
Oct 19, 2020 | 11840 | 11410 | 11737 | 5,652 | +262.00(+2.28%) | |
Oct 18, 2020 | 11500 | 11353 | 11475 | 850 | +123.10(+1.08%) | |
Oct 17, 2020 | 11416 | 11264 | 11352 | 1,134 | +15.00(+0.13%) | |
Oct 16, 2020 | 11549 | 11200 | 11337 | 4,310 | -165.30(-1.44%) | |
Oct 15, 2020 | 11624 | 11250 | 11502 | 4,870 | +99.30(+0.87%) | |
Oct 14, 2020 | 11555 | 11287 | 11403 | 3,790 | -37.00(-0.32%) | |
Oct 13, 2020 | 11567 | 11314 | 11440 | 5,174 | -109.70(-0.95%) | |
Oct 12, 2020 | 11732 | 11176 | 11550 | 7,033 | +178.80(+1.57%) | |
Oct 11, 2020 | 11447 | 11267 | 11371 | 2,263 | +66.10(+0.58%) | |
Oct 10, 2020 | 11496 | 11050 | 11305 | 3,161 | +216.50(+1.95%) | |
Oct 09, 2020 | 11118 | 10826 | 11088 | 5,403 | +198.60(+1.82%) | |
Oct 08, 2020 | 10957 | 10535 | 10890 | 6,937 | +233.00(+2.19%) | |
Oct 07, 2020 | 10683 | 10548 | 10657 | 5,613 | +63.40(+0.60%) | |
Oct 06, 2020 | 10806 | 10525 | 10594 | 4,763 | -165.00(-1.53%) | |
Oct 05, 2020 | 10805 | 10621 | 10758 | 3,576 | +93.90(+0.88%) | |
Oct 04, 2020 | 10700 | 10525 | 10665 | 1,055 | +106.00(+1.00%) | |
Oct 03, 2020 | 10606 | 10500 | 10559 | 1,126 | -20.80(-0.20%) | |
Oct 02, 2020 | 10668 | 10380 | 10579 | 8,361 | -18.00(-0.17%) | |
Oct 01, 2020 | 10940 | 10437 | 10597 | 8,661 | -169.90(-1.58%) | |
Sep 30, 2020 | 10854 | 10659 | 10767 | 4,346 | -80.30(-0.74%) | |
Sep 29, 2020 | 10865 | 10628 | 10848 | 4,199 | +111.30(+1.04%) | |
Sep 28, 2020 | 10950 | 10720 | 10736 | 4,813 | -4.00(-0.04%) | |
Sep 27, 2020 | 10807 | 10594 | 10740 | 2,293 | +3.90(+0.04%) | |
Sep 26, 2020 | 10830 | 10655 | 10736 | 2,513 | +58.30(+0.55%) | |
Sep 25, 2020 | 10763 | 10553 | 10678 | 6,409 | -74.00(-0.69%) | |
Sep 24, 2020 | 10796 | 10193 | 10752 | 6,680 | +536.00(+5.25%) | |
Sep 23, 2020 | 10541 | 10138 | 10216 | 5,673 | -295.70(-2.81%) | |
Sep 22, 2020 | 10573 | 10353 | 10512 | 4,867 | +55.00(+0.53%) | |
Sep 21, 2020 | 10997 | 10287 | 10457 | 9,908 | -418.50(-3.85%) | |
Sep 20, 2020 | 11089 | 10756 | 10875 | 3,187 | -194.70(-1.76%) | |
Sep 19, 2020 | 11183 | 10890 | 11070 | 2,234 | +163.70(+1.50%) | |
Sep 18, 2020 | 11040 | 10816 | 10906 | 4,419 | -21.50(-0.20%) | |
Sep 17, 2020 | 11054 | 10739 | 10928 | 5,572 | -39.20(-0.36%) | |
Sep 16, 2020 | 11100 | 10663 | 10967 | 8,239 | +208.20(+1.94%) | |
Sep 15, 2020 | 10940 | 10611 | 10759 | 6,502 | +96.00(+0.90%) | |
Sep 14, 2020 | 10765 | 10250 | 10663 | 7,354 | +331.90(+3.21%) | |
Sep 13, 2020 | 10577 | 10215 | 10331 | 4,239 | -96.50(-0.93%) | |
Sep 12, 2020 | 10482 | 10275 | 10427 | 2,576 | +56.60(+0.55%) | |
Sep 11, 2020 | 10409 | 10200 | 10371 | 5,268 | +53.00(+0.51%) | |
Sep 10, 2020 | 10496 | 10193 | 10318 | 10,209 | +124.00(+1.22%) | |
Sep 09, 2020 | 10353 | 9981 | 10194 | 5,827 | +85.10(+0.84%) | |
Sep 08, 2020 | 10446 | 9825 | 10109 | 10,626 | -281.10(-2.71%) | |
Sep 07, 2020 | 10416 | 9880 | 10390 | 8,668 | +164.70(+1.61%) | |
Sep 06, 2020 | 10353 | 10000 | 10225 | 5,219 | +136.00(+1.35%) | |
Sep 05, 2020 | 10568 | 9850 | 10089 | 12,174 | -382.30(-3.65%) | |
Sep 04, 2020 | 10647 | 9902 | 10471 | 19,787 | +303.40(+2.98%) | |
Sep 03, 2020 | 11477 | 10090 | 10168 | 16,147 | -1259.40(-11.02%) | |
Sep 02, 2020 | 12014 | 11155 | 11427 | 13,225 | -575.80(-4.80%) |