Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 6340 | 6520 | 5840 | 5900 | 928 | -500.00(-7.81%) |
Aug 31, 2020 | 6100 | 6580 | 5980 | 6400 | 721 | +300.00(+4.92%) |
Aug 28, 2020 | 6020 | 6100 | 5840 | 6100 | 295 | +140.00(+2.35%) |
Aug 27, 2020 | 6180 | 6220 | 5940 | 5960 | 473 | -200.00(-3.25%) |
Aug 26, 2020 | 6360 | 6360 | 5960 | 6160 | 749 | -220.00(-3.45%) |
Aug 25, 2020 | 5880 | 6400 | 5740 | 6380 | 853 | +520.00(+8.87%) |
Aug 24, 2020 | 5900 | 5940 | 5700 | 5860 | 493 | +40.00(+0.69%) |
Aug 21, 2020 | 5860 | 5897 | 5620 | 5820 | 415 | -60.00(-1.02%) |
Aug 20, 2020 | 5860 | 6000 | 5760 | 5880 | 423 | +40.00(+0.68%) |
Aug 19, 2020 | 5720 | 6100 | 5660 | 5840 | 832 | +160.00(+2.82%) |
Aug 18, 2020 | 5720 | 5840 | 5520 | 5680 | 717 | -60.00(-1.05%) |
Aug 17, 2020 | 5700 | 5980 | 5580 | 5740 | 1,038 | +60.00(+1.06%) |
Aug 14, 2020 | 4980 | 5800 | 4960 | 5680 | 2,029 | +780.00(+15.92%) |
Aug 13, 2020 | 4860 | 4940 | 4800 | 4900 | 408 | +100.00(+2.08%) |
Aug 12, 2020 | 5400 | 5400 | 4760 | 4800 | 1,026 | -380.00(-7.34%) |
Aug 11, 2020 | 5500 | 5500 | 5160 | 5180 | 580 | -200.00(-3.72%) |
Aug 10, 2020 | 5460 | 5460 | 5300 | 5380 | 529 | +80.00(+1.51%) |
Aug 07, 2020 | 5300 | 5423 | 5200 | 5300 | 570 | -20.00(-0.38%) |
Aug 06, 2020 | 5340 | 5380 | 5180 | 5320 | 385 | -80.00(-1.48%) |
Aug 05, 2020 | 5400 | 5400 | 5140 | 5400 | 517 | +40.00(+0.75%) |
Aug 04, 2020 | 5340 | 5400 | 5160 | 5360 | 530 | +140.00(+2.68%) |
Aug 03, 2020 | 5060 | 5360 | 5020 | 5220 | 471 | +220.00(+4.40%) |
Jul 31, 2020 | 5160 | 5182 | 4800 | 5000 | 639 | -100.00(-1.96%) |
Jul 30, 2020 | 4840 | 5260 | 4800 | 5100 | 654 | +220.00(+4.51%) |
Jul 29, 2020 | 4780 | 4960 | 4640 | 4880 | 534 | +80.00(+1.67%) |
Jul 28, 2020 | 4860 | 4900 | 4740 | 4800 | 346 | -60.00(-1.23%) |
Jul 27, 2020 | 4880 | 4940 | 4720 | 4860 | 508 | -40.00(-0.82%) |
Jul 24, 2020 | 4960 | 5030 | 4860 | 4900 | 357 | -140.00(-2.78%) |
Jul 23, 2020 | 5000 | 5200 | 4960 | 5040 | 441 | +0.00(+0.00%) |
Jul 22, 2020 | 5060 | 5140 | 4940 | 5040 | 352 | -60.00(-1.18%) |
Jul 21, 2020 | 5100 | 5260 | 4980 | 5100 | 501 | +40.00(+0.79%) |
Jul 20, 2020 | 5080 | 5260 | 5020 | 5060 | 434 | -20.00(-0.39%) |
Jul 17, 2020 | 5100 | 5300 | 5060 | 5080 | 412 | -40.00(-0.78%) |
Jul 16, 2020 | 5060 | 5160 | 4920 | 5120 | 362 | +40.00(+0.79%) |
Jul 15, 2020 | 4960 | 5160 | 4900 | 5080 | 470 | +200.00(+4.10%) |
Jul 14, 2020 | 4780 | 4900 | 4640 | 4880 | 517 | +120.00(+2.52%) |
Jul 13, 2020 | 5040 | 5180 | 4700 | 4760 | 689 | -240.00(-4.80%) |
Jul 10, 2020 | 5140 | 5140 | 4940 | 5000 | 814 | -140.00(-2.72%) |
Jul 09, 2020 | 5480 | 5520 | 5100 | 5140 | 844 | -340.00(-6.20%) |
Jul 08, 2020 | 5340 | 5500 | 5300 | 5480 | 535 | +160.00(+3.01%) |
Jul 07, 2020 | 5560 | 5560 | 5320 | 5320 | 684 | -240.00(-4.32%) |
Jul 06, 2020 | 5680 | 5700 | 5480 | 5560 | 967 | -100.00(-1.77%) |
Jul 02, 2020 | 5700 | 5700 | 5440 | 5660 | 793 | +40.00(+0.71%) |