Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29300 | 27931 | 29135 | 9,118 | +276.20(+0.96%) | |
Dec 30, 2020 | 29010 | 27128 | 28859 | 11,891 | +1723.20(+6.35%) | |
Dec 29, 2020 | 27190 | 25832 | 27136 | 9,532 | +79.70(+0.29%) | |
Dec 28, 2020 | 27474 | 26080 | 27056 | 8,006 | +406.30(+1.52%) | |
Dec 27, 2020 | 28378 | 25770 | 26650 | 13,213 | +118.10(+0.45%) | |
Dec 26, 2020 | 26810 | 24485 | 26531 | 7,430 | +1874.10(+7.60%) | |
Dec 25, 2020 | 24777 | 23404 | 24657 | 6,459 | +952.20(+4.02%) | |
Dec 24, 2020 | 23768 | 22700 | 23705 | 7,208 | +365.30(+1.57%) | |
Dec 23, 2020 | 24097 | 22625 | 23340 | 11,599 | -429.00(-1.80%) | |
Dec 22, 2020 | 23821 | 22384 | 23769 | 9,407 | +688.50(+2.98%) | |
Dec 21, 2020 | 24124 | 21865 | 23080 | 12,436 | -484.50(-2.06%) | |
Dec 20, 2020 | 24298 | 23093 | 23565 | 5,107 | -258.20(-1.08%) | |
Dec 19, 2020 | 24217 | 22720 | 23823 | 8,771 | +849.50(+3.70%) | |
Dec 18, 2020 | 23285 | 22361 | 22974 | 11,512 | +297.70(+1.31%) | |
Dec 17, 2020 | 23777 | 21244 | 22676 | 22,572 | +1352.80(+6.34%) | |
Dec 16, 2020 | 21577 | 19278 | 21323 | 14,847 | +1911.70(+9.85%) | |
Dec 15, 2020 | 19568 | 19050 | 19411 | 6,774 | +89.20(+0.46%) | |
Dec 14, 2020 | 19347 | 18979 | 19322 | 3,544 | +155.50(+0.81%) | |
Dec 13, 2020 | 19417 | 18628 | 19167 | 4,280 | +349.80(+1.86%) | |
Dec 12, 2020 | 18956 | 18007 | 18817 | 3,541 | +755.80(+4.18%) | |
Dec 11, 2020 | 18334 | 17570 | 18061 | 6,737 | -265.60(-1.45%) | |
Dec 10, 2020 | 18615 | 17908 | 18327 | 6,921 | -279.90(-1.50%) | |
Dec 09, 2020 | 18655 | 17640 | 18606 | 8,794 | +289.50(+1.58%) | |
Dec 08, 2020 | 19301 | 18164 | 18317 | 5,912 | -802.50(-4.20%) | |
Dec 07, 2020 | 19431 | 18905 | 19120 | 4,481 | -260.90(-1.35%) | |
Dec 06, 2020 | 19418 | 18871 | 19380 | 2,484 | +312.20(+1.64%) | |
Dec 05, 2020 | 19185 | 18500 | 19068 | 2,424 | +252.10(+1.34%) | |
Dec 04, 2020 | 19552 | 18574 | 18816 | 6,269 | -648.90(-3.33%) | |
Dec 03, 2020 | 19621 | 18882 | 19465 | 6,175 | +245.00(+1.27%) | |
Dec 02, 2020 | 19347 | 18334 | 19220 | 6,717 | +440.10(+2.34%) | |
Dec 01, 2020 | 19918 | 18100 | 18780 | 11,924 | -701.20(-3.60%) | |
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%) |