Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3940 | 4160 | 3800 | 4080 | 451 | +140.00(+3.55%) |
Nov 27, 2020 | 3920 | 3940 | 3820 | 3940 | 138 | +40.00(+1.03%) |
Nov 25, 2020 | 3820 | 3900 | 3760 | 3900 | 257 | +80.00(+2.09%) |
Nov 24, 2020 | 3800 | 3860 | 3720 | 3820 | 277 | +0.00(+0.00%) |
Nov 23, 2020 | 3900 | 3900 | 3720 | 3820 | 435 | -80.00(-2.05%) |
Nov 20, 2020 | 4000 | 4000 | 3800 | 3900 | 800 | -180.00(-4.41%) |
Nov 19, 2020 | 4340 | 4800 | 3920 | 4080 | 4,934 | +220.00(+5.70%) |
Nov 18, 2020 | 3820 | 3960 | 3800 | 3860 | 305 | +80.00(+2.12%) |
Nov 17, 2020 | 3820 | 3860 | 3760 | 3780 | 141 | -120.00(-3.08%) |
Nov 16, 2020 | 3920 | 3960 | 3820 | 3900 | 108 | -40.00(-1.02%) |
Nov 13, 2020 | 3880 | 4000 | 3780 | 3940 | 235 | +100.00(+2.60%) |
Nov 12, 2020 | 3840 | 3920 | 3780 | 3840 | 94 | +20.00(+0.52%) |
Nov 11, 2020 | 3820 | 3920 | 3780 | 3820 | 110 | +0.00(+0.00%) |
Nov 10, 2020 | 3860 | 3880 | 3720 | 3820 | 169 | +40.00(+1.06%) |
Nov 09, 2020 | 4040 | 4100 | 3780 | 3780 | 343 | -220.00(-5.50%) |
Nov 06, 2020 | 4120 | 4120 | 3880 | 4000 | 162 | -160.00(-3.85%) |
Nov 05, 2020 | 3940 | 4200 | 3940 | 4160 | 307 | +280.00(+7.22%) |
Nov 04, 2020 | 3940 | 3980 | 3780 | 3880 | 130 | -20.00(-0.51%) |
Nov 03, 2020 | 3900 | 4020 | 3860 | 3900 | 85 | +60.00(+1.56%) |
Nov 02, 2020 | 3860 | 3980 | 3820 | 3840 | 121 | +0.00(+0.00%) |
Oct 30, 2020 | 3980 | 3980 | 3760 | 3840 | 189 | -160.00(-4.00%) |
Oct 29, 2020 | 3900 | 4040 | 3840 | 4000 | 165 | +60.00(+1.52%) |
Oct 28, 2020 | 4100 | 4120 | 3720 | 3940 | 347 | -280.00(-6.64%) |
Oct 27, 2020 | 4260 | 4340 | 4100 | 4220 | 150 | -80.00(-1.86%) |
Oct 26, 2020 | 4440 | 4460 | 4080 | 4300 | 345 | -120.00(-2.71%) |
Oct 23, 2020 | 4500 | 4540 | 4260 | 4420 | 363 | -140.00(-3.07%) |
Oct 22, 2020 | 4240 | 4600 | 4160 | 4560 | 606 | +260.00(+6.05%) |
Oct 21, 2020 | 4200 | 4340 | 4140 | 4300 | 436 | +280.00(+6.97%) |
Oct 20, 2020 | 4360 | 4360 | 3980 | 4020 | 545 | -340.00(-7.80%) |
Oct 19, 2020 | 4560 | 4700 | 4140 | 4360 | 1,138 | -40.00(-0.91%) |
Oct 16, 2020 | 3900 | 4500 | 3820 | 4400 | 2,042 | +500.00(+12.82%) |
Oct 15, 2020 | 3860 | 3900 | 3800 | 3900 | 158 | +0.00(+0.00%) |
Oct 14, 2020 | 3900 | 3960 | 3800 | 3900 | 153 | +20.00(+0.52%) |
Oct 13, 2020 | 3820 | 3900 | 3680 | 3880 | 380 | +40.00(+1.04%) |
Oct 12, 2020 | 3920 | 3920 | 3780 | 3840 | 189 | +40.00(+1.05%) |
Oct 09, 2020 | 3860 | 3900 | 3780 | 3800 | 172 | -60.00(-1.55%) |
Oct 08, 2020 | 3940 | 3940 | 3800 | 3860 | 137 | -80.00(-2.03%) |
Oct 07, 2020 | 3900 | 4000 | 3540 | 3940 | 436 | -40.00(-1.01%) |
Oct 06, 2020 | 4120 | 4160 | 3840 | 3980 | 572 | -60.00(-1.49%) |
Oct 05, 2020 | 4080 | 4100 | 4000 | 4040 | 351 | +80.00(+2.02%) |
Oct 02, 2020 | 3840 | 4020 | 3420 | 3960 | 668 | +20.00(+0.51%) |
Oct 01, 2020 | 3980 | 4020 | 3860 | 3940 | 282 | +40.00(+1.03%) |
Sep 30, 2020 | 3740 | 4160 | 3700 | 3900 | 1,032 | +180.00(+4.84%) |
Sep 29, 2020 | 3760 | 3840 | 3660 | 3720 | 295 | +140.00(+3.91%) |
Sep 28, 2020 | 3580 | 3640 | 3520 | 3580 | 199 | -80.00(-2.19%) |
Sep 25, 2020 | 3320 | 3700 | 3310 | 3660 | 251 | +240.00(+7.02%) |
Sep 24, 2020 | 3700 | 3700 | 3240 | 3420 | 360 | -420.00(-10.94%) |
Sep 23, 2020 | 4200 | 4220 | 3700 | 3840 | 619 | -380.00(-9.00%) |
Sep 22, 2020 | 4100 | 4320 | 4080 | 4220 | 1,091 | +240.00(+6.03%) |
Sep 21, 2020 | 4020 | 4100 | 3900 | 3980 | 185 | +100.00(+2.58%) |
Sep 18, 2020 | 3960 | 4060 | 3820 | 3880 | 222 | -80.00(-2.02%) |
Sep 17, 2020 | 3940 | 4020 | 3880 | 3960 | 214 | +40.00(+1.02%) |
Sep 16, 2020 | 4080 | 4100 | 3920 | 3920 | 210 | -100.00(-2.49%) |
Sep 15, 2020 | 4260 | 4300 | 3920 | 4020 | 512 | -180.00(-4.29%) |
Sep 14, 2020 | 3760 | 4280 | 3760 | 4200 | 897 | +460.00(+12.30%) |
Sep 11, 2020 | 3860 | 3960 | 3620 | 3740 | 255 | -260.00(-6.50%) |
Sep 10, 2020 | 4360 | 4360 | 3840 | 4000 | 725 | -280.00(-6.54%) |
Sep 09, 2020 | 4240 | 4880 | 4240 | 4280 | 2,093 | -40.00(-0.93%) |
Sep 08, 2020 | 4600 | 4680 | 4220 | 4320 | 191 | -400.00(-8.47%) |
Sep 04, 2020 | 4800 | 4920 | 4520 | 4720 | 233 | -280.00(-5.60%) |
Sep 03, 2020 | 4840 | 5160 | 4840 | 5000 | 241 | -340.00(-6.37%) |
Sep 02, 2020 | 5100 | 5500 | 4700 | 5340 | 834 | -1040.00(-16.30%) |