Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4080 | 4080 | 4080 | 9,354 | -47.80(-1.16%) | |
Dec 30, 2020 | 4130 | 4188 | 4122 | 4128 | 9,354 | +0.84(+0.02%) |
Dec 29, 2020 | 4170 | 4180 | 4101 | 4127 | 11,529 | -29.78(-0.72%) |
Dec 28, 2020 | 4263 | 4275 | 4144 | 4157 | 13,698 | -59.79(-1.42%) |
Dec 24, 2020 | 4128 | 4220 | 4120 | 4216 | 4,200 | +74.82(+1.81%) |
Dec 23, 2020 | 4210 | 4210 | 4137 | 4142 | 12,507 | -60.73(-1.45%) |
Dec 22, 2020 | 4225 | 4260 | 4170 | 4202 | 13,174 | -22.34(-0.53%) |
Dec 21, 2020 | 4156 | 4268 | 4124 | 4225 | 20,467 | -2.23(-0.05%) |
Dec 18, 2020 | 4235 | 4315 | 4205 | 4227 | 58,900 | +7.07(+0.17%) |
Dec 17, 2020 | 4102 | 4317 | 4102 | 4220 | 26,037 | +158.26(+3.90%) |
Dec 16, 2020 | 4037 | 4085 | 4017 | 4062 | 20,681 | +36.54(+0.91%) |
Dec 15, 2020 | 4039 | 4075 | 4007 | 4025 | 17,465 | +3.00(+0.07%) |
Dec 14, 2020 | 4021 | 4079 | 4012 | 4022 | 22,334 | +18.34(+0.46%) |
Dec 11, 2020 | 4003 | 4027 | 3981 | 4004 | 17,000 | +12.48(+0.31%) |
Dec 10, 2020 | 3994 | 4038 | 3979 | 3991 | 11,159 | -43.14(-1.07%) |
Dec 09, 2020 | 3965 | 4034 | 3962 | 4034 | 28,383 | +104.54(+2.66%) |
Dec 08, 2020 | 3960 | 4000 | 3926 | 3930 | 36,933 | -70.22(-1.76%) |
Dec 07, 2020 | 3989 | 4060 | 3956 | 4000 | 21,429 | +0.01(+0.00%) |
Dec 04, 2020 | 4000 | 4030 | 3943 | 4000 | 30,700 | -0.01(-0.00%) |
Dec 03, 2020 | 3900 | 4050 | 3875 | 4000 | 30,588 | +100.90(+2.59%) |
Dec 02, 2020 | 3981 | 3999 | 3893 | 3899 | 30,331 | -95.12(-2.38%) |
Dec 01, 2020 | 4017 | 4048 | 3979 | 3994 | 27,938 | -2.96(-0.07%) |
Nov 30, 2020 | 4088 | 4100 | 3950 | 3997 | 38,846 | -123.04(-2.99%) |
Nov 27, 2020 | 4131 | 4161 | 4070 | 4120 | 6,800 | +9.46(+0.23%) |
Nov 25, 2020 | 4166 | 4208 | 4096 | 4111 | 23,200 | -51.27(-1.23%) |
Nov 24, 2020 | 4229 | 4229 | 4127 | 4162 | 18,087 | -32.55(-0.78%) |
Nov 23, 2020 | 4180 | 4205 | 4126 | 4195 | 13,586 | +34.48(+0.83%) |
Nov 20, 2020 | 4235 | 4239 | 4150 | 4160 | 17,800 | -55.43(-1.31%) |
Nov 19, 2020 | 4300 | 4308 | 4182 | 4216 | 21,922 | -74.74(-1.74%) |
Nov 18, 2020 | 4254 | 4358 | 4254 | 4290 | 15,458 | +13.01(+0.30%) |
Nov 17, 2020 | 4286 | 4425 | 4255 | 4277 | 17,283 | -40.77(-0.94%) |
Nov 16, 2020 | 4290 | 4372 | 4190 | 4318 | 25,939 | +70.09(+1.65%) |
Nov 13, 2020 | 4180 | 4311 | 4112 | 4248 | 17,700 | +98.23(+2.37%) |
Nov 12, 2020 | 4280 | 4280 | 4090 | 4150 | 24,798 | -90.78(-2.14%) |
Nov 11, 2020 | 4150 | 4318 | 4102 | 4240 | 26,839 | +101.49(+2.45%) |
Nov 10, 2020 | 4067 | 4189 | 3975 | 4139 | 32,067 | +164.09(+4.13%) |
Nov 09, 2020 | 4200 | 4248 | 3961 | 3975 | 48,037 | -171.42(-4.13%) |
Nov 06, 2020 | 4232 | 4232 | 4123 | 4146 | 19,300 | -115.57(-2.71%) |
Nov 05, 2020 | 4250 | 4371 | 4250 | 4262 | 17,292 | +43.84(+1.04%) |
Nov 04, 2020 | 4160 | 4315 | 4140 | 4218 | 29,556 | +99.08(+2.41%) |
Nov 03, 2020 | 4029 | 4156 | 3980 | 4119 | 20,619 | +89.71(+2.23%) |
Nov 02, 2020 | 4060 | 4095 | 3940 | 4029 | 20,501 | +76.18(+1.93%) |
Oct 30, 2020 | 3993 | 4049 | 3936 | 3953 | 21,000 | -43.18(-1.08%) |
Oct 29, 2020 | 4020 | 4053 | 3898 | 3996 | 20,610 | +12.89(+0.32%) |
Oct 28, 2020 | 3912 | 4071 | 3868 | 3983 | 19,906 | -17.28(-0.43%) |
Oct 27, 2020 | 4040 | 4080 | 3948 | 4001 | 25,625 | -36.86(-0.91%) |
Oct 26, 2020 | 4145 | 4150 | 4015 | 4038 | 15,643 | -168.47(-4.01%) |
Oct 23, 2020 | 4167 | 4221 | 4130 | 4206 | 21,600 | +70.96(+1.72%) |
Oct 22, 2020 | 4281 | 4290 | 4102 | 4135 | 24,930 | -109.72(-2.58%) |
Oct 21, 2020 | 4385 | 4423 | 4208 | 4245 | 21,682 | -155.02(-3.52%) |
Oct 20, 2020 | 4450 | 4501 | 4345 | 4400 | 45,261 | +148.59(+3.50%) |
Oct 19, 2020 | 4385 | 4414 | 4251 | 4251 | 17,193 | -121.01(-2.77%) |
Oct 16, 2020 | 4450 | 4530 | 4355 | 4372 | 17,400 | -74.46(-1.67%) |
Oct 15, 2020 | 4300 | 4480 | 4296 | 4447 | 14,841 | +85.88(+1.97%) |
Oct 14, 2020 | 4433 | 4466 | 4350 | 4361 | 18,330 | -86.11(-1.94%) |
Oct 13, 2020 | 4407 | 4490 | 4360 | 4447 | 27,625 | +17.64(+0.40%) |
Oct 12, 2020 | 4410 | 4458 | 4375 | 4429 | 12,089 | +30.23(+0.69%) |
Oct 09, 2020 | 4393 | 4428 | 4327 | 4399 | 18,100 | +50.61(+1.16%) |
Oct 08, 2020 | 4244 | 4377 | 4209 | 4348 | 14,944 | +139.58(+3.32%) |
Oct 07, 2020 | 4188 | 4253 | 4106 | 4209 | 17,262 | +63.56(+1.53%) |
Oct 06, 2020 | 4229 | 4268 | 4085 | 4145 | 24,337 | -70.32(-1.67%) |
Oct 05, 2020 | 4249 | 4265 | 4133 | 4216 | 16,990 | +20.60(+0.49%) |
Oct 02, 2020 | 4185 | 4250 | 4120 | 4195 | 13,400 | -33.33(-0.79%) |