Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4035 | 4152 | 4019 | 4083 | 22,352 | +81.56(+2.04%) |
Sep 29, 2020 | 4060 | 4066 | 3983 | 4002 | 11,104 | -76.99(-1.89%) |
Sep 28, 2020 | 3971 | 4104 | 3971 | 4079 | 14,124 | +148.04(+3.77%) |
Sep 25, 2020 | 3918 | 3963 | 3848 | 3931 | 12,300 | +21.51(+0.55%) |
Sep 24, 2020 | 3855 | 3978 | 3823 | 3909 | 14,581 | +55.85(+1.45%) |
Sep 23, 2020 | 4015 | 4032 | 3831 | 3853 | 19,998 | -191.37(-4.73%) |
Sep 22, 2020 | 3962 | 4053 | 3930 | 4045 | 17,796 | +113.23(+2.88%) |
Sep 21, 2020 | 3962 | 4018 | 3890 | 3931 | 23,118 | -102.01(-2.53%) |
Sep 18, 2020 | 4197 | 4197 | 4030 | 4033 | 54,300 | -114.58(-2.76%) |
Sep 17, 2020 | 4150 | 4182 | 4100 | 4148 | 30,762 | -71.65(-1.70%) |
Sep 16, 2020 | 4058 | 4240 | 4042 | 4220 | 25,569 | +198.54(+4.94%) |
Sep 15, 2020 | 4148 | 4242 | 4013 | 4021 | 20,481 | -121.23(-2.93%) |
Sep 14, 2020 | 4098 | 4146 | 4040 | 4142 | 25,408 | +94.95(+2.35%) |
Sep 11, 2020 | 4017 | 4068 | 3954 | 4047 | 15,400 | +93.31(+2.36%) |
Sep 10, 2020 | 4015 | 4059 | 3921 | 3954 | 14,145 | -58.28(-1.45%) |
Sep 09, 2020 | 3951 | 4040 | 3937 | 4012 | 11,442 | +96.63(+2.47%) |
Sep 08, 2020 | 3846 | 3998 | 3846 | 3916 | 16,372 | -16.32(-0.42%) |
Sep 04, 2020 | 4063 | 4081 | 3862 | 3932 | 22,100 | -98.87(-2.45%) |
Sep 03, 2020 | 4209 | 4209 | 4007 | 4031 | 24,255 | -188.41(-4.47%) |
Sep 02, 2020 | 4187 | 4247 | 4112 | 4219 | 12,725 | +32.33(+0.77%) |
Sep 01, 2020 | 4140 | 4200 | 4138 | 4187 | 15,581 | +18.54(+0.44%) |
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%) |