Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 6440 | 7600 | 6354 | 7460 | 1,356 | +1160.00(+18.41%) |
Jan 28, 2021 | 6580 | 6640 | 5800 | 6300 | 840 | -420.00(-6.25%) |
Jan 27, 2021 | 6720 | 7200 | 6240 | 6720 | 1,208 | -260.00(-3.72%) |
Jan 26, 2021 | 7820 | 7860 | 6810 | 6980 | 1,546 | +260.00(+3.87%) |
Jan 25, 2021 | 7420 | 7440 | 6600 | 6720 | 1,242 | -480.00(-6.67%) |
Jan 22, 2021 | 7000 | 7220 | 6380 | 7200 | 2,780 | -400.00(-5.26%) |
Jan 21, 2021 | 6200 | 13460 | 6160 | 7600 | 69,154 | +2380.00(+45.59%) |
Jan 20, 2021 | 4860 | 5400 | 4800 | 5220 | 629 | +440.00(+9.21%) |
Jan 19, 2021 | 4700 | 5040 | 4660 | 4780 | 381 | +40.00(+0.84%) |
Jan 15, 2021 | 4920 | 4943 | 4610 | 4740 | 386 | -200.00(-4.05%) |
Jan 14, 2021 | 4800 | 5160 | 4620 | 4940 | 897 | +140.00(+2.92%) |
Jan 13, 2021 | 4660 | 4880 | 4560 | 4800 | 337 | +120.00(+2.56%) |
Jan 12, 2021 | 4520 | 4760 | 4520 | 4680 | 247 | +160.00(+3.54%) |
Jan 11, 2021 | 4600 | 4680 | 4340 | 4520 | 290 | -160.00(-3.42%) |
Jan 08, 2021 | 4720 | 4760 | 4480 | 4680 | 540 | -20.00(-0.43%) |
Jan 07, 2021 | 4340 | 4820 | 4320 | 4700 | 907 | +400.00(+9.30%) |
Jan 06, 2021 | 4180 | 4500 | 4160 | 4300 | 466 | +140.00(+3.37%) |
Jan 05, 2021 | 4160 | 4260 | 4140 | 4160 | 193 | -40.00(-0.95%) |
Jan 04, 2021 | 4160 | 4260 | 4100 | 4200 | 217 | +40.00(+0.96%) |
Dec 31, 2020 | 4160 | 4160 | 4160 | 372 | -120.00(-2.80%) | |
Dec 30, 2020 | 4280 | 4500 | 4140 | 4280 | 372 | +0.00(+0.00%) |
Dec 29, 2020 | 4400 | 4400 | 4160 | 4280 | 228 | -160.00(-3.60%) |
Dec 28, 2020 | 4460 | 4480 | 4320 | 4440 | 256 | -60.00(-1.33%) |
Dec 24, 2020 | 4420 | 4560 | 4390 | 4500 | 166 | +60.00(+1.35%) |
Dec 23, 2020 | 4440 | 4460 | 4260 | 4440 | 290 | +80.00(+1.83%) |
Dec 22, 2020 | 4240 | 4540 | 4060 | 4360 | 425 | +160.00(+3.81%) |
Dec 21, 2020 | 4020 | 4320 | 4000 | 4200 | 340 | +240.00(+6.06%) |
Dec 18, 2020 | 4020 | 4100 | 3960 | 3960 | 255 | -80.00(-1.98%) |
Dec 17, 2020 | 3940 | 4120 | 3940 | 4040 | 356 | +60.00(+1.51%) |
Dec 16, 2020 | 4060 | 4160 | 3920 | 3980 | 350 | -80.00(-1.97%) |
Dec 15, 2020 | 4400 | 4460 | 3980 | 4060 | 574 | -380.00(-8.56%) |
Dec 14, 2020 | 5060 | 5180 | 4160 | 4440 | 1,243 | -520.00(-10.48%) |
Dec 11, 2020 | 4800 | 6640 | 4620 | 4960 | 7,783 | +180.00(+3.77%) |
Dec 10, 2020 | 4080 | 4780 | 4000 | 4780 | 1,656 | +700.00(+17.16%) |
Dec 09, 2020 | 3940 | 4180 | 3880 | 4080 | 631 | +140.00(+3.55%) |
Dec 08, 2020 | 3940 | 4060 | 3820 | 3940 | 248 | +20.00(+0.51%) |
Dec 07, 2020 | 4000 | 4000 | 3820 | 3920 | 164 | +20.00(+0.51%) |
Dec 04, 2020 | 3960 | 3960 | 3880 | 3900 | 131 | -20.00(-0.51%) |
Dec 03, 2020 | 3900 | 4020 | 3880 | 3920 | 142 | +0.00(+0.00%) |
Dec 02, 2020 | 3920 | 3940 | 3840 | 3920 | 114 | +20.00(+0.51%) |
Dec 01, 2020 | 4180 | 4180 | 3840 | 3900 | 292 | -180.00(-4.41%) |
Nov 30, 2020 | 3940 | 4160 | 3800 | 4080 | 451 | +140.00(+3.55%) |
Nov 27, 2020 | 3920 | 3940 | 3820 | 3940 | 138 | +40.00(+1.03%) |
Nov 25, 2020 | 3820 | 3900 | 3760 | 3900 | 257 | +80.00(+2.09%) |
Nov 24, 2020 | 3800 | 3860 | 3720 | 3820 | 277 | +0.00(+0.00%) |
Nov 23, 2020 | 3900 | 3900 | 3720 | 3820 | 435 | -80.00(-2.05%) |
Nov 20, 2020 | 4000 | 4000 | 3800 | 3900 | 800 | -180.00(-4.41%) |
Nov 19, 2020 | 4340 | 4800 | 3920 | 4080 | 4,934 | +220.00(+5.70%) |
Nov 18, 2020 | 3820 | 3960 | 3800 | 3860 | 305 | +80.00(+2.12%) |
Nov 17, 2020 | 3820 | 3860 | 3760 | 3780 | 141 | -120.00(-3.08%) |
Nov 16, 2020 | 3920 | 3960 | 3820 | 3900 | 108 | -40.00(-1.02%) |
Nov 13, 2020 | 3880 | 4000 | 3780 | 3940 | 235 | +100.00(+2.60%) |
Nov 12, 2020 | 3840 | 3920 | 3780 | 3840 | 94 | +20.00(+0.52%) |
Nov 11, 2020 | 3820 | 3920 | 3780 | 3820 | 110 | +0.00(+0.00%) |
Nov 10, 2020 | 3860 | 3880 | 3720 | 3820 | 169 | +40.00(+1.06%) |
Nov 09, 2020 | 4040 | 4100 | 3780 | 3780 | 343 | -220.00(-5.50%) |
Nov 06, 2020 | 4120 | 4120 | 3880 | 4000 | 162 | -160.00(-3.85%) |
Nov 05, 2020 | 3940 | 4200 | 3940 | 4160 | 307 | +280.00(+7.22%) |
Nov 04, 2020 | 3940 | 3980 | 3780 | 3880 | 130 | -20.00(-0.51%) |
Nov 03, 2020 | 3900 | 4020 | 3860 | 3900 | 85 | +60.00(+1.56%) |