Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2020 | 6168 | 6195 | 6132 | 6133 | 0 | -34.80(-0.56%) |
Oct 28, 2020 | 6262 | 6262 | 6146 | 6168 | 0 | -93.80(-1.50%) |
Oct 27, 2020 | 6247 | 6280 | 6219 | 6262 | 0 | +14.60(+0.23%) |
Oct 26, 2020 | 6357 | 6357 | 6229 | 6247 | 0 | -110.10(-1.73%) |
Oct 25, 2020 | 6374 | 6415 | 6357 | 6357 | 0 | -16.40(-0.26%) |
Oct 22, 2020 | 6384 | 6394 | 6357 | 6374 | 0 | -10.00(-0.16%) |
Oct 21, 2020 | 6403 | 6403 | 6313 | 6384 | 0 | -19.40(-0.30%) |
Oct 20, 2020 | 6397 | 6418 | 6393 | 6403 | 0 | +6.30(+0.10%) |
Oct 19, 2020 | 6436 | 6447 | 6393 | 6397 | 0 | -38.80(-0.60%) |
Oct 18, 2020 | 6385 | 6456 | 6385 | 6436 | 0 | +50.60(+0.79%) |
Oct 15, 2020 | 6414 | 6424 | 6373 | 6385 | 0 | -29.20(-0.46%) |
Oct 14, 2020 | 6387 | 6439 | 6387 | 6414 | 0 | +26.80(+0.42%) |
Oct 13, 2020 | 6400 | 6405 | 6380 | 6387 | 0 | -12.80(-0.20%) |
Oct 12, 2020 | 6343 | 6418 | 6343 | 6400 | 0 | +57.10(+0.90%) |
Oct 11, 2020 | 6312 | 6343 | 6306 | 6343 | 0 | +30.60(+0.48%) |
Oct 08, 2020 | 6306 | 6336 | 6294 | 6312 | 0 | +6.70(+0.11%) |
Oct 07, 2020 | 6240 | 6328 | 6240 | 6306 | 0 | +66.20(+1.06%) |
Oct 06, 2020 | 6164 | 6247 | 6149 | 6240 | 0 | +75.40(+1.22%) |
Oct 05, 2020 | 6135 | 6168 | 6110 | 6164 | 0 | +29.10(+0.47%) |
Oct 04, 2020 | 5983 | 6136 | 5983 | 6135 | 0 | +151.90(+2.54%) |
Oct 01, 2020 | 6069 | 6069 | 5970 | 5983 | 0 | -86.20(-1.42%) |
Sep 30, 2020 | 6009 | 6111 | 6009 | 6069 | 0 | +60.10(+1.00%) |
Sep 29, 2020 | 6141 | 6141 | 6009 | 6009 | 0 | -132.20(-2.15%) |
Sep 28, 2020 | 6135 | 6182 | 6124 | 6142 | 0 | +6.60(+0.11%) |
Sep 27, 2020 | 6140 | 6157 | 6122 | 6135 | 0 | -5.60(-0.09%) |
Sep 24, 2020 | 6056 | 6149 | 6056 | 6140 | 0 | +84.00(+1.39%) |
Sep 23, 2020 | 6111 | 6111 | 6010 | 6056 | 0 | -54.80(-0.90%) |
Sep 22, 2020 | 5974 | 6120 | 5974 | 6111 | 0 | +137.80(+2.31%) |
Sep 21, 2020 | 6014 | 6014 | 5951 | 5974 | 0 | -40.00(-0.67%) |
Sep 20, 2020 | 6058 | 6060 | 6000 | 6014 | 0 | -44.10(-0.73%) |
Sep 17, 2020 | 6069 | 6109 | 6054 | 6058 | 0 | -11.60(-0.19%) |
Sep 16, 2020 | 6147 | 6147 | 6069 | 6069 | 0 | -77.70(-1.26%) |
Sep 15, 2020 | 6079 | 6149 | 6079 | 6147 | 0 | +67.60(+1.11%) |
Sep 14, 2020 | 6078 | 6100 | 6069 | 6079 | 0 | +0.80(+0.01%) |
Sep 13, 2020 | 6039 | 6081 | 6039 | 6078 | 0 | +39.60(+0.66%) |
Sep 10, 2020 | 6090 | 6090 | 6016 | 6039 | 0 | -51.10(-0.84%) |
Sep 09, 2020 | 6059 | 6140 | 6058 | 6090 | 0 | +31.10(+0.51%) |
Sep 08, 2020 | 6190 | 6190 | 6032 | 6059 | 0 | -131.30(-2.12%) |
Sep 07, 2020 | 6130 | 6210 | 6130 | 6190 | 0 | +60.30(+0.98%) |
Sep 06, 2020 | 6109 | 6145 | 6055 | 6130 | 0 | +21.10(+0.35%) |
Sep 03, 2020 | 6301 | 6301 | 6102 | 6109 | 0 | -192.20(-3.05%) |
Sep 02, 2020 | 6252 | 6316 | 6252 | 6301 | 0 | +49.20(+0.79%) |
Sep 01, 2020 | 6143 | 6263 | 6143 | 6252 | 0 | +108.60(+1.77%) |
Aug 31, 2020 | 6246 | 6246 | 6097 | 6143 | 0 | -102.70(-1.64%) |
Aug 30, 2020 | 6262 | 6277 | 6246 | 6246 | 0 | -14.90(-0.24%) |
Aug 27, 2020 | 6311 | 6311 | 6242 | 6261 | 0 | -49.80(-0.79%) |
Aug 26, 2020 | 6294 | 6343 | 6294 | 6311 | 0 | +16.10(+0.26%) |
Aug 25, 2020 | 6331 | 6331 | 6259 | 6294 | 0 | -37.50(-0.59%) |
Aug 24, 2020 | 6300 | 6370 | 6300 | 6332 | 0 | +31.70(+0.50%) |
Aug 23, 2020 | 6271 | 6306 | 6262 | 6300 | 0 | +29.60(+0.47%) |
Aug 20, 2020 | 6272 | 6319 | 6262 | 6271 | 0 | -1.00(-0.02%) |
Aug 19, 2020 | 6314 | 6314 | 6251 | 6272 | 0 | -42.40(-0.67%) |
Aug 18, 2020 | 6269 | 6339 | 6269 | 6314 | 0 | +45.40(+0.72%) |
Aug 17, 2020 | 6218 | 6284 | 6218 | 6269 | 0 | +50.20(+0.81%) |
Aug 16, 2020 | 6262 | 6262 | 6200 | 6218 | 0 | -43.20(-0.69%) |
Aug 13, 2020 | 6224 | 6272 | 6224 | 6262 | 0 | +37.80(+0.61%) |
Aug 12, 2020 | 6257 | 6287 | 6209 | 6224 | 0 | -33.10(-0.53%) |
Aug 11, 2020 | 6272 | 6282 | 6228 | 6257 | 0 | -15.10(-0.24%) |
Aug 10, 2020 | 6247 | 6320 | 6247 | 6272 | 0 | +25.00(+0.40%) |
Aug 09, 2020 | 6145 | 6261 | 6145 | 6247 | 0 | +102.20(+1.66%) |
Aug 06, 2020 | 6180 | 6180 | 6133 | 6145 | 0 | -35.40(-0.57%) |
Aug 05, 2020 | 6136 | 6187 | 6136 | 6180 | 0 | +44.40(+0.72%) |
Aug 04, 2020 | 6166 | 6166 | 6100 | 6136 | 0 | -30.60(-0.50%) |
Aug 03, 2020 | 6054 | 6189 | 6054 | 6166 | 0 | +112.60(+1.86%) |