Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4088 | 4100 | 3950 | 3997 | 38,846 | -123.04(-2.99%) |
Nov 27, 2020 | 4131 | 4161 | 4070 | 4120 | 6,800 | +9.46(+0.23%) |
Nov 25, 2020 | 4166 | 4208 | 4096 | 4111 | 23,200 | -51.27(-1.23%) |
Nov 24, 2020 | 4229 | 4229 | 4127 | 4162 | 18,087 | -32.55(-0.78%) |
Nov 23, 2020 | 4180 | 4205 | 4126 | 4195 | 13,586 | +34.48(+0.83%) |
Nov 20, 2020 | 4235 | 4239 | 4150 | 4160 | 17,800 | -55.43(-1.31%) |
Nov 19, 2020 | 4300 | 4308 | 4182 | 4216 | 21,922 | -74.74(-1.74%) |
Nov 18, 2020 | 4254 | 4358 | 4254 | 4290 | 15,458 | +13.01(+0.30%) |
Nov 17, 2020 | 4286 | 4425 | 4255 | 4277 | 17,283 | -40.77(-0.94%) |
Nov 16, 2020 | 4290 | 4372 | 4190 | 4318 | 25,939 | +70.09(+1.65%) |
Nov 13, 2020 | 4180 | 4311 | 4112 | 4248 | 17,700 | +98.23(+2.37%) |
Nov 12, 2020 | 4280 | 4280 | 4090 | 4150 | 24,798 | -90.78(-2.14%) |
Nov 11, 2020 | 4150 | 4318 | 4102 | 4240 | 26,839 | +101.49(+2.45%) |
Nov 10, 2020 | 4067 | 4189 | 3975 | 4139 | 32,067 | +164.09(+4.13%) |
Nov 09, 2020 | 4200 | 4248 | 3961 | 3975 | 48,037 | -171.42(-4.13%) |
Nov 06, 2020 | 4232 | 4232 | 4123 | 4146 | 19,300 | -115.57(-2.71%) |
Nov 05, 2020 | 4250 | 4371 | 4250 | 4262 | 17,292 | +43.84(+1.04%) |
Nov 04, 2020 | 4160 | 4315 | 4140 | 4218 | 29,556 | +99.08(+2.41%) |
Nov 03, 2020 | 4029 | 4156 | 3980 | 4119 | 20,619 | +89.71(+2.23%) |
Nov 02, 2020 | 4060 | 4095 | 3940 | 4029 | 20,501 | +76.18(+1.93%) |
Oct 30, 2020 | 3993 | 4049 | 3936 | 3953 | 21,000 | -43.18(-1.08%) |
Oct 29, 2020 | 4020 | 4053 | 3898 | 3996 | 20,610 | +12.89(+0.32%) |
Oct 28, 2020 | 3912 | 4071 | 3868 | 3983 | 19,906 | -17.28(-0.43%) |
Oct 27, 2020 | 4040 | 4080 | 3948 | 4001 | 25,625 | -36.86(-0.91%) |
Oct 26, 2020 | 4145 | 4150 | 4015 | 4038 | 15,643 | -168.47(-4.01%) |
Oct 23, 2020 | 4167 | 4221 | 4130 | 4206 | 21,600 | +70.96(+1.72%) |
Oct 22, 2020 | 4281 | 4290 | 4102 | 4135 | 24,930 | -109.72(-2.58%) |
Oct 21, 2020 | 4385 | 4423 | 4208 | 4245 | 21,682 | -155.02(-3.52%) |
Oct 20, 2020 | 4450 | 4501 | 4345 | 4400 | 45,261 | +148.59(+3.50%) |
Oct 19, 2020 | 4385 | 4414 | 4251 | 4251 | 17,193 | -121.01(-2.77%) |
Oct 16, 2020 | 4450 | 4530 | 4355 | 4372 | 17,400 | -74.46(-1.67%) |
Oct 15, 2020 | 4300 | 4480 | 4296 | 4447 | 14,841 | +85.88(+1.97%) |
Oct 14, 2020 | 4433 | 4466 | 4350 | 4361 | 18,330 | -86.11(-1.94%) |
Oct 13, 2020 | 4407 | 4490 | 4360 | 4447 | 27,625 | +17.64(+0.40%) |
Oct 12, 2020 | 4410 | 4458 | 4375 | 4429 | 12,089 | +30.23(+0.69%) |
Oct 09, 2020 | 4393 | 4428 | 4327 | 4399 | 18,100 | +50.61(+1.16%) |
Oct 08, 2020 | 4244 | 4377 | 4209 | 4348 | 14,944 | +139.58(+3.32%) |
Oct 07, 2020 | 4188 | 4253 | 4106 | 4209 | 17,262 | +63.56(+1.53%) |
Oct 06, 2020 | 4229 | 4268 | 4085 | 4145 | 24,337 | -70.32(-1.67%) |
Oct 05, 2020 | 4249 | 4265 | 4133 | 4216 | 16,990 | +20.60(+0.49%) |
Oct 02, 2020 | 4185 | 4250 | 4120 | 4195 | 13,400 | -33.33(-0.79%) |
Oct 01, 2020 | 4117 | 4240 | 4070 | 4228 | 19,101 | +145.19(+3.56%) |
Sep 30, 2020 | 4035 | 4152 | 4019 | 4083 | 22,352 | +81.56(+2.04%) |
Sep 29, 2020 | 4060 | 4066 | 3983 | 4002 | 11,104 | -76.99(-1.89%) |
Sep 28, 2020 | 3971 | 4104 | 3971 | 4079 | 14,124 | +148.04(+3.77%) |
Sep 25, 2020 | 3918 | 3963 | 3848 | 3931 | 12,300 | +21.51(+0.55%) |
Sep 24, 2020 | 3855 | 3978 | 3823 | 3909 | 14,581 | +55.85(+1.45%) |
Sep 23, 2020 | 4015 | 4032 | 3831 | 3853 | 19,998 | -191.37(-4.73%) |
Sep 22, 2020 | 3962 | 4053 | 3930 | 4045 | 17,796 | +113.23(+2.88%) |
Sep 21, 2020 | 3962 | 4018 | 3890 | 3931 | 23,118 | -102.01(-2.53%) |
Sep 18, 2020 | 4197 | 4197 | 4030 | 4033 | 54,300 | -114.58(-2.76%) |
Sep 17, 2020 | 4150 | 4182 | 4100 | 4148 | 30,762 | -71.65(-1.70%) |
Sep 16, 2020 | 4058 | 4240 | 4042 | 4220 | 25,569 | +198.54(+4.94%) |
Sep 15, 2020 | 4148 | 4242 | 4013 | 4021 | 20,481 | -121.23(-2.93%) |
Sep 14, 2020 | 4098 | 4146 | 4040 | 4142 | 25,408 | +94.95(+2.35%) |
Sep 11, 2020 | 4017 | 4068 | 3954 | 4047 | 15,400 | +93.31(+2.36%) |
Sep 10, 2020 | 4015 | 4059 | 3921 | 3954 | 14,145 | -58.28(-1.45%) |
Sep 09, 2020 | 3951 | 4040 | 3937 | 4012 | 11,442 | +96.63(+2.47%) |
Sep 08, 2020 | 3846 | 3998 | 3846 | 3916 | 16,372 | -16.32(-0.42%) |
Sep 04, 2020 | 4063 | 4081 | 3862 | 3932 | 22,100 | -98.87(-2.45%) |
Sep 03, 2020 | 4209 | 4209 | 4007 | 4031 | 24,255 | -188.41(-4.47%) |
Sep 02, 2020 | 4187 | 4247 | 4112 | 4219 | 12,725 | +32.33(+0.77%) |