Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 2211 | 2211 | 2211 | 231,395 | +21.85(+1.00%) | |
Dec 30, 2020 | 2184 | 2198 | 2159 | 2190 | 231,395 | +19.72(+0.91%) |
Dec 29, 2020 | 2150 | 2184 | 2139 | 2170 | 344,345 | +47.14(+2.22%) |
Dec 28, 2020 | 2114 | 2137 | 2109 | 2123 | 252,796 | +49.21(+2.37%) |
Dec 24, 2020 | 2104 | 2104 | 2066 | 2073 | 183,813 | -12.41(-0.59%) |
Dec 23, 2020 | 2041 | 2099 | 2036 | 2086 | 316,926 | +47.69(+2.34%) |
Dec 22, 2020 | 2054 | 2055 | 2017 | 2038 | 200,237 | -15.27(-0.74%) |
Dec 21, 2020 | 2035 | 2057 | 2010 | 2053 | 359,678 | -31.23(-1.50%) |
Dec 18, 2020 | 2104 | 2104 | 2073 | 2085 | 539,958 | -13.68(-0.65%) |
Dec 17, 2020 | 2103 | 2112 | 2056 | 2098 | 297,374 | +14.62(+0.70%) |
Dec 16, 2020 | 2103 | 2103 | 2063 | 2084 | 240,280 | +0.65(+0.03%) |
Dec 15, 2020 | 2063 | 2091 | 2040 | 2083 | 316,972 | +31.81(+1.55%) |
Dec 14, 2020 | 2105 | 2128 | 2050 | 2051 | 341,650 | -23.03(-1.11%) |
Dec 11, 2020 | 2075 | 2089 | 2035 | 2074 | 356,950 | -15.55(-0.74%) |
Dec 10, 2020 | 2080 | 2136 | 2064 | 2090 | 382,385 | -2.22(-0.11%) |
Dec 09, 2020 | 2085 | 2155 | 2062 | 2092 | 702,966 | +20.31(+0.98%) |
Dec 08, 2020 | 2078 | 2113 | 2068 | 2072 | 344,812 | -41.83(-1.98%) |
Dec 07, 2020 | 2105 | 2122 | 2070 | 2114 | 323,793 | +3.72(+0.18%) |
Dec 04, 2020 | 2089 | 2124 | 2075 | 2110 | 341,943 | +28.20(+1.35%) |
Dec 03, 2020 | 2082 | 2107 | 2050 | 2082 | 367,741 | +18.08(+0.88%) |
Dec 02, 2020 | 2038 | 2083 | 2022 | 2064 | 249,497 | +25.57(+1.25%) |
Dec 01, 2020 | 2033 | 2074 | 2015 | 2038 | 297,238 | +24.04(+1.19%) |
Nov 30, 2020 | 2043 | 2043 | 2005 | 2014 | 337,942 | -24.04(-1.18%) |
Nov 27, 2020 | 2053 | 2069 | 2034 | 2038 | 118,043 | -11.05(-0.54%) |
Nov 25, 2020 | 2094 | 2104 | 2029 | 2049 | 217,453 | -39.37(-1.89%) |
Nov 24, 2020 | 2035 | 2092 | 2012 | 2088 | 448,814 | +83.01(+4.14%) |
Nov 23, 2020 | 1991 | 2027 | 1986 | 2005 | 338,878 | +26.88(+1.36%) |
Nov 20, 2020 | 2003 | 2022 | 1974 | 1979 | 309,914 | -18.07(-0.91%) |
Nov 19, 2020 | 2008 | 2040 | 1986 | 1997 | 391,625 | -33.39(-1.64%) |
Nov 18, 2020 | 2061 | 2088 | 2029 | 2030 | 379,383 | -36.39(-1.76%) |
Nov 17, 2020 | 2065 | 2077 | 2043 | 2066 | 341,541 | -28.16(-1.34%) |
Nov 16, 2020 | 2103 | 2107 | 2046 | 2095 | 851,974 | +56.34(+2.76%) |
Nov 13, 2020 | 1956 | 2055 | 1956 | 2038 | 448,706 | +89.31(+4.58%) |
Nov 12, 2020 | 1961 | 1976 | 1939 | 1949 | 384,246 | -36.84(-1.86%) |
Nov 11, 2020 | 1983 | 1994 | 1942 | 1986 | 444,480 | -7.37(-0.37%) |
Nov 10, 2020 | 2065 | 2088 | 1975 | 1993 | 743,809 | -110.00(-5.23%) |
Nov 09, 2020 | 2034 | 2113 | 1999 | 2103 | 1,661,165 | +332.10(+18.75%) |
Nov 06, 2020 | 1709 | 1783 | 1689 | 1771 | 455,555 | +15.33(+0.87%) |
Nov 05, 2020 | 1722 | 1770 | 1722 | 1756 | 390,540 | +54.59(+3.21%) |
Nov 04, 2020 | 1691 | 1739 | 1663 | 1701 | 426,285 | +43.43(+2.62%) |
Nov 03, 2020 | 1611 | 1670 | 1587 | 1658 | 343,569 | +64.98(+4.08%) |
Nov 02, 2020 | 1642 | 1642 | 1587 | 1593 | 345,184 | -18.24(-1.13%) |
Oct 30, 2020 | 1609 | 1623 | 1580 | 1611 | 414,461 | -7.70(-0.48%) |
Oct 29, 2020 | 1589 | 1631 | 1578 | 1619 | 343,325 | +25.03(+1.57%) |
Oct 28, 2020 | 1651 | 1658 | 1591 | 1594 | 423,873 | -92.00(-5.46%) |
Oct 27, 2020 | 1726 | 1733 | 1673 | 1686 | 246,604 | -51.21(-2.95%) |
Oct 26, 2020 | 1762 | 1780 | 1702 | 1737 | 297,130 | -73.73(-4.07%) |
Oct 23, 2020 | 1788 | 1813 | 1776 | 1811 | 318,979 | +31.31(+1.76%) |
Oct 22, 2020 | 1702 | 1785 | 1690 | 1779 | 478,707 | +89.34(+5.29%) |
Oct 21, 2020 | 1648 | 1692 | 1646 | 1690 | 286,554 | +30.11(+1.81%) |
Oct 20, 2020 | 1661 | 1677 | 1649 | 1660 | 294,762 | +18.55(+1.13%) |
Oct 19, 2020 | 1668 | 1674 | 1641 | 1641 | 320,194 | -14.74(-0.89%) |
Oct 16, 2020 | 1692 | 1701 | 1656 | 1656 | 419,195 | -34.00(-2.01%) |
Oct 15, 2020 | 1688 | 1699 | 1674 | 1690 | 323,926 | -30.27(-1.76%) |
Oct 14, 2020 | 1771 | 1778 | 1719 | 1720 | 319,075 | -48.02(-2.72%) |
Oct 13, 2020 | 1827 | 1834 | 1759 | 1768 | 429,322 | -63.58(-3.47%) |
Oct 12, 2020 | 1818 | 1853 | 1814 | 1832 | 359,588 | +26.92(+1.49%) |
Oct 09, 2020 | 1794 | 1816 | 1774 | 1805 | 266,806 | +28.87(+1.63%) |
Oct 08, 2020 | 1757 | 1782 | 1740 | 1776 | 264,843 | +29.75(+1.70%) |
Oct 07, 2020 | 1712 | 1749 | 1708 | 1746 | 217,316 | +48.79(+2.87%) |
Oct 06, 2020 | 1702 | 1746 | 1688 | 1697 | 332,806 | +2.90(+0.17%) |
Oct 05, 2020 | 1693 | 1708 | 1651 | 1695 | 319,268 | -3.90(-0.23%) |
Oct 02, 2020 | 1687 | 1708 | 1672 | 1698 | 271,741 | -32.04(-1.85%) |