Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 8960 | 9758 | 8400 | 8640 | 344 | -120.00(-1.37%) |
Feb 25, 2021 | 9680 | 9720 | 8640 | 8760 | 193 | -600.00(-6.41%) |
Feb 24, 2021 | 9120 | 9880 | 9000 | 9360 | 182 | +560.00(+6.36%) |
Feb 23, 2021 | 8800 | 9040 | 7960 | 8800 | 316 | -760.00(-7.95%) |
Feb 22, 2021 | 10280 | 10360 | 9320 | 9560 | 226 | -800.00(-7.72%) |
Feb 19, 2021 | 10000 | 10680 | 9920 | 10360 | 194 | +480.00(+4.86%) |
Feb 18, 2021 | 10933 | 10975 | 9600 | 9880 | 370 | -400.00(-3.89%) |
Feb 17, 2021 | 10840 | 10840 | 10000 | 10280 | 294 | -640.00(-5.86%) |
Feb 16, 2021 | 11200 | 11200 | 10560 | 10920 | 299 | -40.00(-0.36%) |
Feb 12, 2021 | 10800 | 11311 | 10472 | 10960 | 283 | +80.00(+0.74%) |
Feb 11, 2021 | 11720 | 11760 | 10520 | 10880 | 609 | -840.00(-7.17%) |
Feb 10, 2021 | 12560 | 12680 | 10840 | 11720 | 578 | +200.00(+1.74%) |
Feb 09, 2021 | 11400 | 12000 | 11240 | 11520 | 512 | -120.00(-1.03%) |
Feb 08, 2021 | 11440 | 11760 | 10800 | 11640 | 554 | -360.00(-3.00%) |
Feb 05, 2021 | 10680 | 12327 | 10320 | 12000 | 1,124 | +1800.00(+17.65%) |
Feb 04, 2021 | 10120 | 10760 | 9800 | 10200 | 668 | +440.00(+4.51%) |
Feb 03, 2021 | 8920 | 10160 | 8760 | 9760 | 1,128 | +1240.00(+14.55%) |
Feb 02, 2021 | 8320 | 8600 | 7920 | 8520 | 417 | +240.00(+2.90%) |
Feb 01, 2021 | 8200 | 8600 | 7800 | 8280 | 583 | -320.00(-3.72%) |
Jan 29, 2021 | 8320 | 8880 | 7880 | 8600 | 691 | +200.00(+2.38%) |
Jan 28, 2021 | 8440 | 9000 | 8120 | 8400 | 637 | -360.00(-4.11%) |
Jan 27, 2021 | 9160 | 9560 | 8600 | 8760 | 1,103 | -1280.00(-12.75%) |
Jan 26, 2021 | 9667 | 10400 | 9080 | 10040 | 1,410 | -400.00(-3.83%) |
Jan 25, 2021 | 9960 | 11880 | 9840 | 10440 | 2,691 | -1920.00(-15.53%) |
Jan 22, 2021 | 11520 | 12480 | 11436 | 12360 | 679 | +360.00(+3.00%) |
Jan 21, 2021 | 12000 | 12240 | 11400 | 12000 | 794 | -840.00(-6.54%) |
Jan 20, 2021 | 13440 | 13560 | 11280 | 12840 | 2,006 | +360.00(+2.88%) |
Jan 19, 2021 | 10080 | 12600 | 9960 | 12480 | 3,584 | +2544.00(+25.60%) |
Jan 15, 2021 | 10200 | 10620 | 9240 | 9936 | 2,256 | +576.00(+6.15%) |
Jan 14, 2021 | 10200 | 10320 | 9000 | 9360 | 3,761 | -1879.20(-16.72%) |
Jan 13, 2021 | 9840 | 13800 | 9000 | 11239 | 19,056 | +3639.60(+47.89%) |
Jan 12, 2021 | 7696 | 8520 | 7320 | 7600 | 2,354 | +699.60(+10.14%) |
Jan 11, 2021 | 6360 | 7272 | 6299 | 6900 | 1,477 | +804.00(+13.19%) |
Jan 08, 2021 | 6096 | 6240 | 5899 | 6096 | 603 | +6.00(+0.10%) |
Jan 07, 2021 | 6240 | 6348 | 5899 | 6090 | 719 | +414.00(+7.29%) |
Jan 06, 2021 | 5940 | 6360 | 5652 | 5676 | 887 | -126.00(-2.17%) |
Jan 05, 2021 | 5456 | 6094 | 5401 | 5802 | 869 | +246.00(+4.43%) |
Jan 04, 2021 | 4980 | 5604 | 4728 | 5556 | 576 | +572.40(+11.49%) |
Dec 31, 2020 | 4984 | 4984 | 4984 | 882 | -212.40(-4.09%) | |
Dec 30, 2020 | 5472 | 5520 | 5100 | 5196 | 882 | +178.80(+3.56%) |
Dec 29, 2020 | 5258 | 5280 | 4620 | 5017 | 497 | -10.80(-0.21%) |
Dec 28, 2020 | 5485 | 5520 | 4872 | 5028 | 444 | -284.40(-5.35%) |
Dec 24, 2020 | 5640 | 5820 | 5161 | 5312 | 458 | -44.40(-0.83%) |
Dec 23, 2020 | 4932 | 5720 | 4800 | 5357 | 1,145 | +534.00(+11.07%) |
Dec 22, 2020 | 4888 | 4968 | 4680 | 4823 | 509 | -369.60(-7.12%) |
Dec 21, 2020 | 5228 | 5400 | 4921 | 5192 | 790 | -298.80(-5.44%) |
Dec 18, 2020 | 6480 | 7741 | 5280 | 5491 | 8,862 | +1136.40(+26.10%) |
Dec 17, 2020 | 4320 | 4436 | 4273 | 4355 | 469 | +82.80(+1.94%) |
Dec 16, 2020 | 4224 | 4319 | 4152 | 4272 | 138 | -48.00(-1.11%) |
Dec 15, 2020 | 4440 | 4440 | 4080 | 4320 | 142 | -28.80(-0.66%) |
Dec 14, 2020 | 4424 | 4439 | 4320 | 4349 | 111 | -94.80(-2.13%) |
Dec 11, 2020 | 4450 | 4494 | 4394 | 4444 | 102 | -42.00(-0.94%) |
Dec 10, 2020 | 4386 | 4548 | 4352 | 4486 | 131 | +116.40(+2.66%) |
Dec 09, 2020 | 4547 | 4560 | 4319 | 4369 | 228 | -70.80(-1.59%) |
Dec 08, 2020 | 4380 | 4546 | 4260 | 4440 | 274 | -198.00(-4.27%) |
Dec 07, 2020 | 4582 | 4675 | 4560 | 4638 | 100 | +44.40(+0.97%) |
Dec 04, 2020 | 4788 | 4788 | 4582 | 4594 | 100 | -22.80(-0.49%) |
Dec 03, 2020 | 4681 | 4885 | 4567 | 4616 | 100 | -160.80(-3.37%) |
Dec 02, 2020 | 4656 | 4800 | 4518 | 4777 | 86 | +121.20(+2.60%) |