Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5422 | 5475 | 5399 | 5399 | 0 | -111.31(-2.02%) |
Jan 28, 2021 | 5408 | 5526 | 5379 | 5511 | 0 | +50.90(+0.93%) |
Jan 27, 2021 | 5518 | 5545 | 5401 | 5460 | 0 | -63.90(-1.16%) |
Jan 26, 2021 | 5473 | 5555 | 5471 | 5524 | 0 | +51.16(+0.93%) |
Jan 25, 2021 | 5580 | 5584 | 5453 | 5472 | 0 | -87.21(-1.57%) |
Jan 22, 2021 | 5569 | 5574 | 5511 | 5560 | 0 | -31.22(-0.56%) |
Jan 21, 2021 | 5660 | 5666 | 5590 | 5591 | 0 | -37.65(-0.67%) |
Jan 20, 2021 | 5615 | 5646 | 5602 | 5628 | 0 | +29.83(+0.53%) |
Jan 19, 2021 | 5648 | 5655 | 5592 | 5599 | 0 | -18.66(-0.33%) |
Jan 18, 2021 | 5585 | 5618 | 5585 | 5617 | 0 | +5.58(+0.10%) |
Jan 15, 2021 | 5649 | 5656 | 5564 | 5612 | 0 | -69.45(-1.22%) |
Jan 14, 2021 | 5662 | 5690 | 5657 | 5681 | 0 | +18.47(+0.33%) |
Jan 13, 2021 | 5649 | 5679 | 5644 | 5663 | 0 | +11.70(+0.21%) |
Jan 12, 2021 | 5672 | 5672 | 5651 | 5651 | 0 | -11.46(-0.20%) |
Jan 11, 2021 | 5685 | 5704 | 5629 | 5662 | 0 | -44.45(-0.78%) |
Jan 08, 2021 | 5712 | 5722 | 5676 | 5707 | 0 | +37.03(+0.65%) |
Jan 07, 2021 | 5651 | 5689 | 5629 | 5670 | 0 | +39.25(+0.70%) |
Jan 06, 2021 | 5601 | 5648 | 5553 | 5631 | 0 | +66.00(+1.19%) |
Jan 05, 2021 | 5562 | 5604 | 5530 | 5565 | 0 | -24.36(-0.44%) |
Jan 04, 2021 | 5614 | 5656 | 5568 | 5589 | 0 | +37.55(+0.68%) |
Dec 31, 2020 | 5551 | 5551 | 5551 | 5551 | 0 | -48.00(-0.86%) |
Dec 30, 2020 | 5604 | 5626 | 5594 | 5599 | 0 | -12.38(-0.22%) |
Dec 29, 2020 | 5610 | 5626 | 5604 | 5612 | 0 | +23.41(+0.42%) |
Dec 28, 2020 | 5562 | 5588 | 5562 | 5588 | 0 | +66.37(+1.20%) |
Dec 24, 2020 | 5522 | 5522 | 5522 | 5522 | 0 | -5.58(-0.10%) |
Dec 23, 2020 | 5472 | 5539 | 5472 | 5528 | 0 | +60.73(+1.11%) |
Dec 22, 2020 | 5411 | 5477 | 5411 | 5467 | 0 | +73.52(+1.36%) |
Dec 21, 2020 | 5393 | 5401 | 5351 | 5393 | 0 | -134.50(-2.43%) |
Dec 18, 2020 | 5534 | 5582 | 5519 | 5528 | 0 | -21.62(-0.39%) |
Dec 17, 2020 | 5579 | 5586 | 5548 | 5549 | 0 | +1.78(+0.03%) |
Dec 16, 2020 | 5551 | 5590 | 5516 | 5548 | 0 | +17.37(+0.31%) |
Dec 15, 2020 | 5522 | 5566 | 5517 | 5530 | 0 | +2.47(+0.04%) |
Dec 14, 2020 | 5547 | 5577 | 5528 | 5528 | 0 | +20.29(+0.37%) |
Dec 11, 2020 | 5528 | 5533 | 5467 | 5508 | 0 | -42.10(-0.76%) |
Dec 10, 2020 | 5559 | 5573 | 5511 | 5550 | 0 | +2.83(+0.05%) |
Dec 09, 2020 | 5590 | 5599 | 5546 | 5547 | 0 | -13.85(-0.25%) |
Dec 08, 2020 | 5554 | 5561 | 5554 | 5561 | 0 | -12.71(-0.23%) |
Dec 07, 2020 | 5594 | 5596 | 5535 | 5573 | 0 | -35.77(-0.64%) |
Dec 04, 2020 | 5574 | 5617 | 5574 | 5609 | 0 | +34.79(+0.62%) |
Dec 03, 2020 | 5582 | 5584 | 5546 | 5574 | 0 | -8.65(-0.15%) |
Dec 02, 2020 | 5563 | 5586 | 5550 | 5583 | 0 | +1.37(+0.02%) |
Dec 01, 2020 | 5542 | 5589 | 5529 | 5582 | 0 | +63.09(+1.14%) |
Nov 30, 2020 | 5564 | 5600 | 5519 | 5519 | 0 | -79.63(-1.42%) |
Nov 27, 2020 | 5563 | 5613 | 5557 | 5598 | 0 | +31.39(+0.56%) |
Nov 26, 2020 | 5589 | 5593 | 5560 | 5567 | 0 | -4.50(-0.08%) |
Nov 25, 2020 | 5578 | 5590 | 5545 | 5571 | 0 | +12.87(+0.23%) |
Nov 24, 2020 | 5546 | 5575 | 5536 | 5558 | 0 | +66.27(+1.21%) |
Nov 23, 2020 | 5544 | 5556 | 5492 | 5492 | 0 | -3.74(-0.07%) |
Nov 20, 2020 | 5464 | 5524 | 5461 | 5496 | 0 | +12.89(+0.24%) |
Nov 17, 2020 | 5468 | 5487 | 5441 | 5483 | 0 | +11.52(+0.21%) |
Nov 16, 2020 | 5427 | 5519 | 5402 | 5471 | 0 | +91.32(+1.70%) |
Nov 13, 2020 | 5343 | 5411 | 5343 | 5380 | 0 | +17.59(+0.33%) |
Nov 12, 2020 | 5394 | 5415 | 5349 | 5363 | 0 | -82.64(-1.52%) |
Nov 11, 2020 | 5434 | 5463 | 5409 | 5445 | 0 | +26.24(+0.48%) |
Nov 10, 2020 | 5351 | 5439 | 5327 | 5419 | 0 | +82.65(+1.55%) |
Nov 09, 2020 | 5037 | 5386 | 5021 | 5336 | 0 | +375.44(+7.57%) |
Nov 06, 2020 | 4964 | 4998 | 4915 | 4961 | 0 | -23.11(-0.46%) |
Nov 05, 2020 | 4956 | 4998 | 4942 | 4984 | 0 | +61.14(+1.24%) |
Nov 04, 2020 | 4736 | 4927 | 4730 | 4923 | 0 | +117.24(+2.44%) |
Nov 03, 2020 | 4744 | 4812 | 4730 | 4806 | 0 | +114.47(+2.44%) |