Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 2193 | 2295 | 2122 | 2265 | 410,874 | +154.00(+7.30%) |
Aug 28, 2020 | 2164 | 2298 | 2060 | 2111 | 502,046 | -12.00(-0.57%) |
Aug 27, 2020 | 2000 | 2369 | 1970 | 2123 | 732,928 | +92.00(+4.53%) |
Aug 26, 2020 | 1947 | 2048 | 1875 | 2031 | 290,239 | +65.00(+3.31%) |
Aug 25, 2020 | 1995 | 2079 | 1946 | 1966 | 275,130 | -14.00(-0.71%) |
Aug 24, 2020 | 1909 | 2013 | 1904 | 1980 | 249,517 | -12.00(-0.60%) |
Aug 21, 2020 | 2032 | 2045 | 1978 | 1992 | 274,825 | +10.00(+0.50%) |
Aug 20, 2020 | 2129 | 2142 | 1967 | 1982 | 325,529 | -60.00(-2.94%) |
Aug 19, 2020 | 1934 | 2032 | 1915 | 2042 | 348,575 | +84.00(+4.29%) |
Aug 18, 2020 | 1964 | 2033 | 1932 | 1958 | 227,583 | -33.00(-1.66%) |
Aug 17, 2020 | 2030 | 2054 | 1971 | 1991 | 198,455 | -108.00(-5.15%) |
Aug 14, 2020 | 2131 | 2158 | 2082 | 2099 | 271,966 | -4.00(-0.19%) |
Aug 13, 2020 | 2122 | 2146 | 2029 | 2103 | 285,379 | -3.00(-0.14%) |
Aug 12, 2020 | 2157 | 2170 | 2078 | 2106 | 261,561 | -184.00(-8.03%) |
Aug 11, 2020 | 2060 | 2312 | 2048 | 2290 | 375,690 | +147.00(+6.86%) |
Aug 10, 2020 | 2189 | 2238 | 2127 | 2143 | 240,596 | -100.00(-4.46%) |
Aug 07, 2020 | 2306 | 2315 | 2206 | 2243 | 299,195 | -24.00(-1.06%) |
Aug 06, 2020 | 2312 | 2338 | 2251 | 2267 | 230,745 | -33.00(-1.43%) |
Aug 05, 2020 | 2320 | 2365 | 2291 | 2300 | 185,201 | -77.00(-3.24%) |
Aug 04, 2020 | 2473 | 2473 | 2367 | 2377 | 237,405 | -108.00(-4.35%) |
Aug 03, 2020 | 2467 | 2526 | 2441 | 2485 | 219,950 | -20.00(-0.80%) |
Jul 31, 2020 | 2488 | 2684 | 2480 | 2505 | 402,199 | -84.00(-3.24%) |
Jul 30, 2020 | 2671 | 2856 | 2559 | 2589 | 424,203 | +86.00(+3.44%) |
Jul 29, 2020 | 2524 | 2574 | 2483 | 2503 | 189,002 | -79.00(-3.06%) |
Jul 28, 2020 | 2606 | 2637 | 2460 | 2582 | 297,955 | -15.00(-0.58%) |
Jul 27, 2020 | 2667 | 2723 | 2594 | 2597 | 249,219 | -128.00(-4.70%) |
Jul 24, 2020 | 2834 | 2893 | 2716 | 2725 | 474,731 | +18.00(+0.66%) |
Jul 23, 2020 | 2548 | 2785 | 2524 | 2707 | 490,053 | +125.00(+4.84%) |
Jul 22, 2020 | 2657 | 2711 | 2580 | 2582 | 271,018 | -48.00(-1.83%) |
Jul 21, 2020 | 2493 | 2678 | 2453 | 2630 | 345,939 | +35.00(+1.35%) |
Jul 20, 2020 | 2736 | 2755 | 2528 | 2595 | 271,199 | -200.00(-7.16%) |
Jul 17, 2020 | 2902 | 2944 | 2781 | 2795 | 230,196 | -155.00(-5.25%) |
Jul 16, 2020 | 3117 | 3129 | 2925 | 2950 | 298,122 | -73.00(-2.41%) |
Jul 15, 2020 | 3007 | 3218 | 3001 | 3023 | 395,895 | -130.00(-4.12%) |
Jul 14, 2020 | 3452 | 3562 | 3139 | 3153 | 608,992 | -303.00(-8.77%) |
Jul 13, 2020 | 2965 | 3469 | 2958 | 3456 | 443,162 | +433.00(+14.32%) |
Jul 10, 2020 | 3176 | 3278 | 3014 | 3023 | 304,093 | -127.00(-4.03%) |
Jul 09, 2020 | 3080 | 3352 | 3044 | 3150 | 504,906 | +77.00(+2.51%) |
Jul 08, 2020 | 3116 | 3278 | 3062 | 3073 | 314,662 | -122.00(-3.82%) |
Jul 07, 2020 | 3080 | 3209 | 2953 | 3195 | 247,873 | +159.00(+5.24%) |
Jul 06, 2020 | 2893 | 3091 | 2884 | 3036 | 217,175 | -1.00(-0.03%) |
Jul 02, 2020 | 2935 | 3079 | 2861 | 3037 | 292,723 | -94.00(-3.00%) |
Jul 01, 2020 | 3191 | 3275 | 3093 | 3131 | 248,655 | -146.00(-4.46%) |
Jun 30, 2020 | 3582 | 3598 | 3227 | 3277 | 252,977 | -261.00(-7.38%) |
Jun 29, 2020 | 3720 | 3904 | 3530 | 3538 | 274,634 | -276.00(-7.24%) |
Jun 26, 2020 | 3505 | 3875 | 3493 | 3814 | 365,389 | +324.00(+9.28%) |
Jun 25, 2020 | 3801 | 3914 | 3484 | 3490 | 344,885 | -219.00(-5.90%) |
Jun 24, 2020 | 3551 | 3942 | 3404 | 3709 | 500,192 | +347.00(+10.32%) |
Jun 23, 2020 | 3233 | 3408 | 3220 | 3362 | 209,731 | -110.00(-3.17%) |
Jun 22, 2020 | 3788 | 3865 | 3450 | 3472 | 221,365 | -278.00(-7.41%) |
Jun 19, 2020 | 3527 | 3942 | 3488 | 3750 | 235,138 | +81.00(+2.21%) |
Jun 18, 2020 | 3852 | 3913 | 3661 | 3669 | 143,623 | -84.00(-2.24%) |
Jun 17, 2020 | 3708 | 3925 | 3682 | 3753 | 148,466 | -16.00(-0.42%) |
Jun 16, 2020 | 3500 | 4075 | 3463 | 3769 | 225,654 | -111.00(-2.86%) |
Jun 15, 2020 | 4580 | 4796 | 3827 | 3880 | 212,640 | -166.00(-4.10%) |
Jun 12, 2020 | 3995 | 5100 | 3830 | 4046 | 372,086 | -510.00(-11.19%) |
Jun 11, 2020 | 3533 | 4665 | 3324 | 4556 | 402,068 | +1522.00(+50.16%) |
Jun 10, 2020 | 3088 | 3174 | 2852 | 3034 | 136,866 | -25.00(-0.82%) |
Jun 09, 2020 | 2968 | 3088 | 2937 | 3059 | 110,001 | +212.00(+7.45%) |
Jun 08, 2020 | 2743 | 2886 | 2724 | 2847 | 80,697 | +92.00(+3.34%) |
Jun 05, 2020 | 2724 | 2814 | 2704 | 2755 | 114,366 | -243.00(-8.11%) |
Jun 04, 2020 | 3062 | 3107 | 2866 | 2998 | 128,443 | -42.00(-1.38%) |
Jun 03, 2020 | 3147 | 3174 | 3014 | 3040 | 132,211 | -209.00(-6.43%) |
Jun 02, 2020 | 3360 | 3422 | 3241 | 3249 | 121,931 | -136.00(-4.02%) |