Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1582 | 1596 | 1428 | 1526 | 845 | -56.00(-3.54%) |
Oct 29, 2020 | 1498 | 1750 | 1428 | 1582 | 2,632 | +98.00(+6.60%) |
Oct 28, 2020 | 1610 | 1610 | 1456 | 1484 | 1,894 | -196.00(-11.67%) |
Oct 27, 2020 | 1834 | 1834 | 1666 | 1680 | 1,141 | -126.00(-6.98%) |
Oct 26, 2020 | 2002 | 2016 | 1778 | 1806 | 1,693 | -238.00(-11.64%) |
Oct 23, 2020 | 2156 | 2156 | 1960 | 2044 | 817 | -70.00(-3.31%) |
Oct 22, 2020 | 1974 | 2170 | 1904 | 2114 | 1,198 | +126.00(+6.34%) |
Oct 21, 2020 | 2198 | 2198 | 1904 | 1988 | 2,997 | -224.00(-10.13%) |
Oct 20, 2020 | 2450 | 2506 | 2198 | 2212 | 5,402 | -1484.00(-40.15%) |
Oct 19, 2020 | 3766 | 3864 | 3640 | 3696 | 128 | -70.00(-1.86%) |
Oct 16, 2020 | 3892 | 3892 | 3696 | 3766 | 132 | +0.00(+0.00%) |
Oct 15, 2020 | 3808 | 3887 | 3668 | 3766 | 103 | -14.00(-0.37%) |
Oct 14, 2020 | 3864 | 3934 | 3752 | 3780 | 119 | -126.00(-3.23%) |
Oct 13, 2020 | 3962 | 3990 | 3808 | 3906 | 140 | -98.00(-2.45%) |
Oct 12, 2020 | 3990 | 4060 | 3864 | 4004 | 133 | +0.00(+0.00%) |
Oct 09, 2020 | 4060 | 4079 | 3976 | 4004 | 87 | -56.00(-1.38%) |
Oct 08, 2020 | 3976 | 4088 | 3920 | 4060 | 103 | +112.00(+2.84%) |
Oct 07, 2020 | 3836 | 3976 | 3822 | 3948 | 103 | +98.00(+2.55%) |
Oct 06, 2020 | 3962 | 3976 | 3808 | 3850 | 172 | +0.00(+0.00%) |
Oct 05, 2020 | 4004 | 4004 | 3794 | 3850 | 154 | -168.00(-4.18%) |
Oct 02, 2020 | 3752 | 4018 | 3668 | 4018 | 178 | +210.00(+5.51%) |
Oct 01, 2020 | 3990 | 4014 | 3752 | 3808 | 208 | -70.00(-1.81%) |
Sep 30, 2020 | 3906 | 4074 | 3878 | 3878 | 192 | -42.00(-1.07%) |
Sep 29, 2020 | 4060 | 4123 | 3850 | 3920 | 254 | -224.00(-5.41%) |
Sep 28, 2020 | 4242 | 4326 | 3920 | 4144 | 179 | -70.00(-1.66%) |
Sep 25, 2020 | 4228 | 4368 | 4130 | 4214 | 113 | -56.00(-1.31%) |
Sep 24, 2020 | 4396 | 4480 | 4186 | 4270 | 156 | -140.00(-3.17%) |
Sep 23, 2020 | 4648 | 4648 | 4270 | 4410 | 268 | -280.00(-5.97%) |
Sep 22, 2020 | 4704 | 4760 | 4452 | 4690 | 125 | +168.00(+3.72%) |
Sep 21, 2020 | 4774 | 4774 | 4424 | 4522 | 161 | -308.00(-6.38%) |
Sep 18, 2020 | 4774 | 4984 | 4774 | 4830 | 144 | +70.00(+1.47%) |
Sep 17, 2020 | 4690 | 4900 | 4620 | 4760 | 92 | +0.00(+0.00%) |
Sep 16, 2020 | 4928 | 4998 | 4760 | 4760 | 184 | -28.00(-0.58%) |
Sep 15, 2020 | 4690 | 5026 | 4606 | 4788 | 302 | +196.00(+4.27%) |
Sep 14, 2020 | 4536 | 4634 | 4466 | 4592 | 119 | +168.00(+3.80%) |
Sep 11, 2020 | 4620 | 4634 | 4256 | 4424 | 197 | -140.00(-3.07%) |
Sep 10, 2020 | 4494 | 4746 | 4284 | 4564 | 206 | +98.00(+2.19%) |
Sep 09, 2020 | 4354 | 4480 | 4270 | 4466 | 181 | +154.00(+3.57%) |
Sep 08, 2020 | 4536 | 4634 | 4298 | 4312 | 264 | -322.00(-6.95%) |
Sep 04, 2020 | 4886 | 5180 | 4284 | 4634 | 516 | -350.00(-7.02%) |
Sep 03, 2020 | 5026 | 5320 | 4634 | 4984 | 623 | -406.00(-7.53%) |
Sep 02, 2020 | 4424 | 5516 | 4368 | 5390 | 2,670 | +1134.00(+26.64%) |
Sep 01, 2020 | 3920 | 4256 | 3794 | 4256 | 435 | +336.00(+8.57%) |
Aug 31, 2020 | 3794 | 4018 | 3766 | 3920 | 155 | +28.00(+0.72%) |
Aug 28, 2020 | 3962 | 3990 | 3752 | 3892 | 159 | -126.00(-3.14%) |
Aug 27, 2020 | 4158 | 4158 | 3892 | 4018 | 150 | -182.00(-4.33%) |
Aug 26, 2020 | 4186 | 4326 | 3878 | 4200 | 575 | +140.00(+3.45%) |
Aug 25, 2020 | 3962 | 4088 | 3878 | 4060 | 617 | +112.00(+2.84%) |
Aug 24, 2020 | 4088 | 4172 | 3710 | 3948 | 277 | -182.00(-4.41%) |
Aug 21, 2020 | 4158 | 4368 | 4060 | 4130 | 264 | -112.00(-2.64%) |
Aug 20, 2020 | 4060 | 4270 | 4018 | 4242 | 218 | +168.00(+4.12%) |
Aug 19, 2020 | 3990 | 4158 | 3934 | 4074 | 248 | +98.00(+2.46%) |
Aug 18, 2020 | 3850 | 4018 | 3850 | 3976 | 193 | +154.00(+4.03%) |
Aug 17, 2020 | 3822 | 3864 | 3514 | 3822 | 197 | +140.00(+3.80%) |
Aug 14, 2020 | 3668 | 3799 | 3612 | 3682 | 163 | +84.00(+2.33%) |
Aug 13, 2020 | 3500 | 3696 | 3500 | 3598 | 261 | +140.00(+4.05%) |
Aug 12, 2020 | 3696 | 3850 | 3430 | 3458 | 567 | -420.00(-10.83%) |
Aug 11, 2020 | 3934 | 4130 | 3724 | 3878 | 422 | +14.00(+0.36%) |
Aug 10, 2020 | 4634 | 4662 | 3752 | 3864 | 1,495 | -952.00(-19.77%) |
Aug 07, 2020 | 4914 | 5054 | 4746 | 4816 | 177 | -56.00(-1.15%) |
Aug 06, 2020 | 4914 | 5390 | 4858 | 4872 | 195 | -42.00(-0.85%) |
Aug 05, 2020 | 5054 | 5138 | 4830 | 4914 | 125 | -140.00(-2.77%) |
Aug 04, 2020 | 5096 | 5180 | 4914 | 5054 | 121 | -14.00(-0.28%) |