Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 4185 | 4218 | 4117 | 4168 | 22,961 | -38.84(-0.92%) |
Aug 28, 2020 | 4164 | 4260 | 4164 | 4207 | 14,100 | -11.10(-0.26%) |
Aug 27, 2020 | 4261 | 4318 | 4192 | 4218 | 21,746 | -1.72(-0.04%) |
Aug 26, 2020 | 4200 | 4243 | 4100 | 4220 | 23,888 | -4.28(-0.10%) |
Aug 25, 2020 | 4295 | 4295 | 4189 | 4224 | 17,382 | -85.81(-1.99%) |
Aug 24, 2020 | 4245 | 4318 | 4198 | 4310 | 31,207 | +86.33(+2.04%) |
Aug 21, 2020 | 4138 | 4248 | 4117 | 4224 | 20,800 | +68.14(+1.64%) |
Aug 20, 2020 | 4148 | 4197 | 4115 | 4156 | 13,117 | +4.59(+0.11%) |
Aug 19, 2020 | 4168 | 4197 | 4105 | 4151 | 17,923 | -46.02(-1.10%) |
Aug 18, 2020 | 4181 | 4222 | 4125 | 4197 | 29,047 | +51.66(+1.25%) |
Aug 17, 2020 | 4045 | 4185 | 4045 | 4145 | 18,340 | +100.58(+2.49%) |
Aug 14, 2020 | 4049 | 4051 | 3990 | 4045 | 17,100 | -5.19(-0.13%) |
Aug 13, 2020 | 3993 | 4074 | 3980 | 4050 | 14,372 | +14.53(+0.36%) |
Aug 12, 2020 | 3939 | 4060 | 3920 | 4035 | 31,441 | +101.07(+2.57%) |
Aug 11, 2020 | 3936 | 3984 | 3860 | 3934 | 36,221 | +24.39(+0.62%) |
Aug 10, 2020 | 3865 | 4001 | 3858 | 3910 | 23,800 | +35.00(+0.90%) |
Aug 07, 2020 | 3890 | 3943 | 3797 | 3875 | 22,500 | +1.03(+0.03%) |
Aug 06, 2020 | 3818 | 3878 | 3770 | 3874 | 17,916 | +42.29(+1.10%) |
Aug 05, 2020 | 3875 | 3875 | 3804 | 3832 | 23,582 | -35.78(-0.93%) |
Aug 04, 2020 | 3858 | 3870 | 3820 | 3867 | 11,689 | -6.73(-0.17%) |
Aug 03, 2020 | 3935 | 3989 | 3868 | 3874 | 18,736 | -55.95(-1.42%) |
Jul 31, 2020 | 3945 | 3980 | 3850 | 3930 | 14,200 | -13.40(-0.34%) |
Jul 30, 2020 | 3881 | 4000 | 3872 | 3944 | 23,069 | +9.55(+0.24%) |
Jul 29, 2020 | 3817 | 3937 | 3807 | 3934 | 19,511 | +146.20(+3.86%) |
Jul 28, 2020 | 3932 | 3937 | 3778 | 3788 | 27,774 | -124.20(-3.17%) |
Jul 27, 2020 | 3818 | 3961 | 3760 | 3912 | 31,040 | +101.61(+2.67%) |
Jul 24, 2020 | 3712 | 3838 | 3658 | 3810 | 27,200 | +84.20(+2.26%) |
Jul 23, 2020 | 3758 | 3900 | 3682 | 3726 | 25,104 | -7.61(-0.20%) |
Jul 22, 2020 | 3510 | 3770 | 3500 | 3734 | 51,561 | +360.34(+10.68%) |
Jul 21, 2020 | 3460 | 3470 | 3350 | 3373 | 23,512 | -23.66(-0.70%) |
Jul 20, 2020 | 3360 | 3418 | 3278 | 3397 | 16,180 | +54.32(+1.62%) |
Jul 17, 2020 | 3399 | 3461 | 3331 | 3343 | 18,400 | -2.25(-0.07%) |
Jul 16, 2020 | 3329 | 3366 | 3303 | 3345 | 15,139 | +7.73(+0.23%) |
Jul 15, 2020 | 3367 | 3367 | 3260 | 3337 | 21,919 | +30.83(+0.93%) |
Jul 14, 2020 | 3200 | 3306 | 3200 | 3306 | 15,300 | +91.86(+2.86%) |
Jul 13, 2020 | 3280 | 3340 | 3205 | 3215 | 15,621 | -56.08(-1.71%) |
Jul 10, 2020 | 3250 | 3283 | 3230 | 3271 | 12,800 | +26.23(+0.81%) |
Jul 09, 2020 | 3330 | 3330 | 3217 | 3244 | 15,677 | -86.94(-2.61%) |
Jul 08, 2020 | 3265 | 3339 | 3263 | 3331 | 19,318 | +90.35(+2.79%) |
Jul 07, 2020 | 3275 | 3320 | 3222 | 3241 | 16,180 | -65.40(-1.98%) |
Jul 06, 2020 | 3225 | 3316 | 3205 | 3306 | 23,675 | +136.47(+4.31%) |
Jul 02, 2020 | 3248 | 3274 | 3159 | 3170 | 26,300 | -15.90(-0.50%) |
Jul 01, 2020 | 3255 | 3269 | 3176 | 3186 | 21,667 | -72.85(-2.24%) |
Jun 30, 2020 | 3195 | 3270 | 3195 | 3259 | 32,233 | +67.98(+2.13%) |
Jun 29, 2020 | 3175 | 3210 | 3115 | 3191 | 22,778 | +23.13(+0.73%) |
Jun 26, 2020 | 3170 | 3187 | 3114 | 3168 | 71,800 | -25.56(-0.80%) |
Jun 25, 2020 | 3150 | 3224 | 3120 | 3193 | 24,348 | +6.36(+0.20%) |
Jun 24, 2020 | 3241 | 3241 | 3103 | 3187 | 28,317 | -83.90(-2.57%) |
Jun 23, 2020 | 3320 | 3320 | 3255 | 3271 | 16,313 | -7.37(-0.22%) |
Jun 22, 2020 | 3279 | 3301 | 3240 | 3278 | 28,146 | -20.17(-0.61%) |
Jun 19, 2020 | 3435 | 3435 | 3256 | 3298 | 30,900 | -62.69(-1.87%) |
Jun 18, 2020 | 3432 | 3463 | 3335 | 3361 | 23,358 | -121.13(-3.48%) |
Jun 17, 2020 | 3470 | 3510 | 3440 | 3482 | 40,915 | +32.04(+0.93%) |
Jun 16, 2020 | 3299 | 3462 | 3299 | 3450 | 47,136 | +213.72(+6.60%) |
Jun 15, 2020 | 3094 | 3279 | 3050 | 3236 | 54,222 | +60.97(+1.92%) |
Jun 12, 2020 | 3208 | 3273 | 3101 | 3175 | 24,300 | +76.74(+2.48%) |
Jun 11, 2020 | 3295 | 3340 | 3099 | 3099 | 30,767 | -321.71(-9.41%) |
Jun 10, 2020 | 3420 | 3473 | 3310 | 3420 | 19,273 | -8.35(-0.24%) |
Jun 09, 2020 | 3474 | 3500 | 3405 | 3429 | 18,841 | -96.06(-2.73%) |
Jun 08, 2020 | 3500 | 3619 | 3500 | 3525 | 24,384 | +33.68(+0.96%) |
Jun 05, 2020 | 3459 | 3507 | 3397 | 3491 | 26,700 | +94.69(+2.79%) |
Jun 04, 2020 | 3387 | 3474 | 3378 | 3396 | 27,049 | -27.43(-0.80%) |
Jun 03, 2020 | 3294 | 3456 | 3294 | 3424 | 27,588 | +160.41(+4.92%) |
Jun 02, 2020 | 3270 | 3290 | 3230 | 3263 | 24,024 | +59.26(+1.85%) |