Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3896 | 3914 | 3802 | 3817 | 28,400 | -149.79(-3.78%) |
Jan 30, 2020 | 3925 | 3975 | 3882 | 3967 | 26,713 | +68.20(+1.75%) |
Jan 29, 2020 | 4000 | 4011 | 3825 | 3899 | 46,173 | -131.44(-3.26%) |
Jan 28, 2020 | 3960 | 4058 | 3916 | 4030 | 24,378 | +83.78(+2.12%) |
Jan 27, 2020 | 3908 | 3984 | 3887 | 3946 | 34,060 | -37.38(-0.94%) |
Jan 24, 2020 | 4025 | 4058 | 3952 | 3984 | 21,300 | -44.64(-1.11%) |
Jan 23, 2020 | 3930 | 4050 | 3930 | 4028 | 37,638 | +96.24(+2.45%) |
Jan 22, 2020 | 3910 | 3957 | 3887 | 3932 | 17,927 | +26.86(+0.69%) |
Jan 21, 2020 | 3893 | 3919 | 3884 | 3905 | 29,963 | +11.73(+0.30%) |
Jan 17, 2020 | 3879 | 3919 | 3852 | 3893 | 21,500 | +22.89(+0.59%) |
Jan 16, 2020 | 3900 | 3935 | 3865 | 3871 | 20,150 | -33.47(-0.86%) |
Jan 15, 2020 | 3829 | 3910 | 3829 | 3904 | 31,422 | +84.95(+2.22%) |
Jan 14, 2020 | 3804 | 3828 | 3800 | 3819 | 20,127 | +9.53(+0.25%) |
Jan 13, 2020 | 3781 | 3821 | 3765 | 3810 | 24,484 | +28.20(+0.75%) |
Jan 10, 2020 | 3752 | 3799 | 3735 | 3781 | 24,600 | +39.61(+1.06%) |
Jan 09, 2020 | 3786 | 3818 | 3697 | 3742 | 60,465 | -44.11(-1.17%) |
Jan 08, 2020 | 3819 | 3850 | 3775 | 3786 | 35,135 | -20.31(-0.53%) |
Jan 07, 2020 | 3776 | 3810 | 3774 | 3806 | 23,914 | +22.85(+0.60%) |
Jan 06, 2020 | 3774 | 3820 | 3771 | 3783 | 34,475 | +1.84(+0.05%) |
Jan 03, 2020 | 3699 | 3825 | 3699 | 3781 | 30,300 | +45.93(+1.23%) |
Jan 02, 2020 | 3777 | 3820 | 3701 | 3736 | 39,881 | -72.91(-1.91%) |
Dec 31, 2019 | 3821 | 3845 | 3778 | 3808 | 17,000 | -14.59(-0.38%) |
Dec 30, 2019 | 3815 | 3835 | 3787 | 3823 | 13,233 | +6.63(+0.17%) |
Dec 27, 2019 | 3812 | 3829 | 3795 | 3816 | 11,000 | +5.82(+0.15%) |
Dec 26, 2019 | 3816 | 3830 | 3785 | 3811 | 10,715 | -6.60(-0.17%) |
Dec 24, 2019 | 3792 | 3818 | 3792 | 3817 | 8,000 | +30.44(+0.80%) |
Dec 23, 2019 | 3856 | 3873 | 3783 | 3787 | 22,829 | -54.03(-1.41%) |
Dec 20, 2019 | 3731 | 3848 | 3719 | 3841 | 87,400 | +135.25(+3.65%) |
Dec 19, 2019 | 3757 | 3761 | 3689 | 3705 | 30,759 | -30.26(-0.81%) |
Dec 18, 2019 | 3820 | 3825 | 3716 | 3736 | 35,407 | -81.52(-2.14%) |
Dec 17, 2019 | 3889 | 3906 | 3789 | 3817 | 37,326 | -42.73(-1.11%) |
Dec 16, 2019 | 3786 | 3912 | 3786 | 3860 | 33,332 | +61.65(+1.62%) |
Dec 13, 2019 | 3740 | 3813 | 3740 | 3798 | 24,000 | +45.40(+1.21%) |
Dec 12, 2019 | 3829 | 3842 | 3746 | 3753 | 30,044 | -85.07(-2.22%) |
Dec 11, 2019 | 3820 | 3855 | 3816 | 3838 | 18,099 | +18.02(+0.47%) |
Dec 10, 2019 | 3811 | 3856 | 3774 | 3820 | 24,053 | +15.90(+0.42%) |
Dec 09, 2019 | 3749 | 3834 | 3745 | 3804 | 22,662 | +43.48(+1.16%) |
Dec 06, 2019 | 3895 | 3900 | 3722 | 3761 | 34,700 | -93.86(-2.44%) |
Dec 05, 2019 | 3789 | 3868 | 3778 | 3854 | 25,780 | +71.13(+1.88%) |
Dec 04, 2019 | 3724 | 3799 | 3689 | 3783 | 35,426 | +63.07(+1.70%) |
Dec 03, 2019 | 3750 | 3779 | 3711 | 3720 | 26,554 | -37.72(-1.00%) |
Dec 02, 2019 | 3771 | 3784 | 3676 | 3758 | 25,854 | -33.89(-0.89%) |
Nov 29, 2019 | 3771 | 3821 | 3771 | 3792 | 12,400 | -11.29(-0.30%) |
Nov 27, 2019 | 3807 | 3828 | 3756 | 3803 | 32,700 | -3.70(-0.10%) |
Nov 26, 2019 | 3735 | 3810 | 3709 | 3807 | 70,422 | +86.00(+2.31%) |
Nov 25, 2019 | 3704 | 3742 | 3686 | 3721 | 29,826 | +31.34(+0.85%) |
Nov 22, 2019 | 3670 | 3730 | 3666 | 3690 | 25,400 | +23.99(+0.65%) |
Nov 21, 2019 | 3631 | 3694 | 3614 | 3666 | 25,462 | +33.36(+0.92%) |
Nov 20, 2019 | 3678 | 3759 | 3603 | 3632 | 33,282 | -25.11(-0.69%) |
Nov 19, 2019 | 3693 | 3725 | 3636 | 3657 | 34,322 | +4.66(+0.13%) |
Nov 18, 2019 | 3595 | 3700 | 3576 | 3653 | 28,651 | +57.47(+1.60%) |
Nov 15, 2019 | 3694 | 3705 | 3565 | 3595 | 27,200 | -92.25(-2.50%) |
Nov 14, 2019 | 3585 | 3694 | 3580 | 3687 | 36,315 | +93.35(+2.60%) |
Nov 13, 2019 | 3588 | 3641 | 3572 | 3594 | 20,460 | +6.01(+0.17%) |
Nov 12, 2019 | 3614 | 3655 | 3520 | 3588 | 42,200 | -2.33(-0.06%) |
Nov 11, 2019 | 3425 | 3593 | 3425 | 3590 | 37,791 | +167.14(+4.88%) |
Nov 08, 2019 | 3424 | 3464 | 3386 | 3423 | 25,200 | -4.17(-0.12%) |
Nov 07, 2019 | 3500 | 3520 | 3400 | 3427 | 50,745 | -87.58(-2.49%) |
Nov 06, 2019 | 3409 | 3555 | 3409 | 3515 | 52,086 | +124.56(+3.67%) |
Nov 05, 2019 | 3413 | 3413 | 3316 | 3390 | 54,033 | -32.04(-0.94%) |
Nov 04, 2019 | 3689 | 3689 | 3402 | 3422 | 46,017 | -247.03(-6.73%) |