Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3874 | 3886 | 3767 | 3767 | 0 | -108.78(-2.81%) |
Aug 28, 2020 | 3888 | 3922 | 3868 | 3876 | 0 | +2.16(+0.06%) |
Aug 27, 2020 | 3888 | 3922 | 3868 | 3874 | 0 | +12.12(+0.31%) |
Aug 26, 2020 | 3898 | 3908 | 3856 | 3862 | 0 | -36.08(-0.93%) |
Aug 25, 2020 | 3962 | 3973 | 3886 | 3898 | 0 | -64.64(-1.63%) |
Aug 24, 2020 | 3995 | 4012 | 3957 | 3962 | 0 | -32.34(-0.81%) |
Aug 21, 2020 | 3978 | 3995 | 3968 | 3995 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 3978 | 3995 | 3968 | 3995 | 0 | -4.09(-0.10%) |
Aug 19, 2020 | 4024 | 4028 | 3987 | 3999 | 0 | -24.96(-0.62%) |
Aug 18, 2020 | 4041 | 4052 | 4004 | 4024 | 0 | -17.26(-0.43%) |
Aug 17, 2020 | 4017 | 4045 | 4017 | 4041 | 0 | +23.91(+0.60%) |
Aug 14, 2020 | 4005 | 4027 | 4005 | 4017 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 4005 | 4027 | 4005 | 4017 | 0 | -19.43(-0.48%) |
Aug 12, 2020 | 4000 | 4045 | 4000 | 4037 | 0 | +36.29(+0.91%) |
Aug 11, 2020 | 3984 | 4026 | 3984 | 4000 | 0 | +16.16(+0.41%) |
Aug 10, 2020 | 3989 | 4027 | 3984 | 3984 | 0 | -4.81(-0.12%) |
Aug 07, 2020 | 3969 | 4003 | 3969 | 3989 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 3969 | 4003 | 3969 | 3989 | 0 | +56.55(+1.44%) |
Aug 05, 2020 | 3926 | 3979 | 3926 | 3932 | 0 | +6.10(+0.16%) |
Aug 04, 2020 | 3947 | 4008 | 3926 | 3926 | 0 | -20.27(-0.51%) |
Aug 03, 2020 | 4017 | 4017 | 3947 | 3947 | 0 | -70.32(-1.75%) |
Jul 31, 2020 | 3953 | 4017 | 3953 | 4017 | 0 | -0.24(-0.01%) |
Jul 30, 2020 | 3953 | 4017 | 3953 | 4017 | 0 | +33.83(+0.85%) |
Jul 29, 2020 | 4056 | 4056 | 3969 | 3983 | 0 | -72.34(-1.78%) |
Jul 28, 2020 | 4063 | 4087 | 4055 | 4056 | 0 | -7.06(-0.17%) |
Jul 27, 2020 | 4015 | 4071 | 4015 | 4063 | 0 | +97.73(+2.46%) |
Jul 24, 2020 | 3984 | 3985 | 3959 | 3965 | 0 | -49.96(-1.24%) |
Jul 23, 2020 | 3984 | 4029 | 3956 | 4015 | 0 | +69.97(+1.77%) |
Jul 22, 2020 | 3887 | 3967 | 3865 | 3945 | 0 | +57.63(+1.48%) |
Jul 21, 2020 | 3925 | 3939 | 3883 | 3887 | 0 | -37.33(-0.95%) |
Jul 20, 2020 | 3995 | 3995 | 3891 | 3925 | 0 | -70.12(-1.76%) |
Jul 17, 2020 | 4042 | 4048 | 3969 | 3995 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 4042 | 4048 | 3969 | 3995 | 0 | -46.89(-1.16%) |
Jul 15, 2020 | 4181 | 4206 | 4042 | 4042 | 0 | +0.00(+0.00%) |
Jul 14, 2020 | 4181 | 4206 | 4042 | 4042 | 0 | -73.73(-1.79%) |
Jul 13, 2020 | 4029 | 4142 | 4029 | 4115 | 0 | +84.87(+2.11%) |
Jul 10, 2020 | 4032 | 4043 | 4000 | 4030 | 0 | +1.08(+0.03%) |
Jul 09, 2020 | 4032 | 4043 | 4000 | 4029 | 0 | -156.51(-3.74%) |
Jul 08, 2020 | 4258 | 4260 | 4135 | 4186 | 0 | -71.76(-1.69%) |
Jul 07, 2020 | 4284 | 4284 | 4214 | 4258 | 0 | -26.75(-0.62%) |
Jul 06, 2020 | 4202 | 4310 | 4202 | 4284 | 0 | +83.85(+2.00%) |
Jul 03, 2020 | 4178 | 4224 | 4172 | 4201 | 0 | -1.60(-0.04%) |
Jul 02, 2020 | 4178 | 4224 | 4172 | 4202 | 0 | +165.10(+4.09%) |
Jul 01, 2020 | 3959 | 4046 | 3959 | 4037 | 0 | +78.05(+1.97%) |
Jun 30, 2020 | 3991 | 4010 | 3959 | 3959 | 0 | -31.93(-0.80%) |
Jun 26, 2020 | 4038 | 4046 | 3991 | 3991 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 4038 | 4046 | 3991 | 3991 | 0 | -45.28(-1.12%) |
Jun 24, 2020 | 4032 | 4047 | 4001 | 4036 | 0 | +5.88(+0.15%) |
Jun 23, 2020 | 3999 | 4031 | 3974 | 4030 | 0 | +31.83(+0.80%) |
Jun 22, 2020 | 4027 | 4042 | 3976 | 3999 | 0 | -28.24(-0.70%) |
Jun 19, 2020 | 3991 | 4040 | 3991 | 4027 | 0 | -0.03(-0.00%) |
Jun 18, 2020 | 3991 | 4040 | 3991 | 4027 | 0 | +31.31(+0.78%) |
Jun 17, 2020 | 3940 | 4024 | 3940 | 3995 | 0 | +55.69(+1.41%) |
Jun 16, 2020 | 3893 | 3981 | 3893 | 3940 | 0 | +46.66(+1.20%) |
Jun 15, 2020 | 3982 | 3982 | 3888 | 3893 | 0 | -88.71(-2.23%) |
Jun 12, 2020 | 3944 | 4019 | 3944 | 3982 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 3944 | 4019 | 3944 | 3982 | 0 | -80.69(-1.99%) |
Jun 10, 2020 | 4126 | 4146 | 4063 | 4063 | 0 | -63.65(-1.54%) |
Jun 09, 2020 | 4140 | 4148 | 4043 | 4126 | 0 | -13.71(-0.33%) |
Jun 08, 2020 | 4033 | 4149 | 4033 | 4140 | 0 | +106.47(+2.64%) |
Jun 05, 2020 | 3885 | 4055 | 3885 | 4033 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 3885 | 4055 | 3885 | 4033 | 0 | +200.88(+5.24%) |
Jun 03, 2020 | 3750 | 3833 | 3750 | 3833 | 0 | +82.33(+2.20%) |
Jun 02, 2020 | 3686 | 3776 | 3686 | 3750 | 0 | +64.49(+1.75%) |