Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3906 | 4074 | 3864 | 4046 | 150 | +126.00(+3.21%) |
Nov 27, 2019 | 3794 | 3934 | 3710 | 3920 | 208 | +42.00(+1.08%) |
Nov 26, 2019 | 3780 | 3948 | 3654 | 3878 | 375 | +84.00(+2.21%) |
Nov 25, 2019 | 3920 | 4004 | 3780 | 3794 | 281 | -126.00(-3.21%) |
Nov 22, 2019 | 4214 | 4298 | 3822 | 3920 | 503 | -266.00(-6.35%) |
Nov 21, 2019 | 3892 | 4200 | 3850 | 4186 | 644 | +364.00(+9.52%) |
Nov 20, 2019 | 3794 | 4046 | 3654 | 3822 | 763 | +28.00(+0.74%) |
Nov 19, 2019 | 3486 | 3822 | 3458 | 3794 | 785 | +308.00(+8.84%) |
Nov 18, 2019 | 3780 | 3780 | 3444 | 3486 | 780 | -308.00(-8.12%) |
Nov 15, 2019 | 3696 | 3906 | 3640 | 3794 | 511 | +84.00(+2.26%) |
Nov 14, 2019 | 4060 | 4102 | 3696 | 3710 | 1,132 | -434.00(-10.47%) |
Nov 13, 2019 | 4368 | 4410 | 4067 | 4144 | 721 | -224.00(-5.13%) |
Nov 12, 2019 | 4074 | 4452 | 3850 | 4368 | 989 | +238.00(+5.76%) |
Nov 11, 2019 | 4760 | 4886 | 4102 | 4130 | 990 | -826.00(-16.67%) |
Nov 08, 2019 | 4620 | 5040 | 4620 | 4956 | 521 | +322.00(+6.95%) |
Nov 07, 2019 | 4886 | 4900 | 4606 | 4634 | 288 | -154.00(-3.22%) |
Nov 06, 2019 | 4690 | 4886 | 4634 | 4788 | 520 | +70.00(+1.48%) |
Nov 05, 2019 | 4746 | 4795 | 4648 | 4718 | 220 | -56.00(-1.17%) |
Nov 04, 2019 | 4760 | 4816 | 4690 | 4774 | 142 | +14.00(+0.29%) |
Nov 01, 2019 | 4746 | 4872 | 4704 | 4760 | 179 | +56.00(+1.19%) |
Oct 31, 2019 | 4872 | 4886 | 4592 | 4704 | 289 | -182.00(-3.72%) |
Oct 30, 2019 | 4788 | 4914 | 4704 | 4886 | 306 | +112.00(+2.35%) |
Oct 29, 2019 | 4914 | 4956 | 4732 | 4774 | 236 | -154.00(-3.12%) |
Oct 28, 2019 | 4900 | 4998 | 4760 | 4928 | 228 | +42.00(+0.86%) |
Oct 25, 2019 | 4956 | 5040 | 4802 | 4886 | 275 | -14.00(-0.29%) |
Oct 24, 2019 | 5152 | 5180 | 4844 | 4900 | 476 | -252.00(-4.89%) |
Oct 23, 2019 | 4690 | 5180 | 4634 | 5152 | 551 | +448.00(+9.52%) |
Oct 22, 2019 | 4774 | 4872 | 4690 | 4704 | 277 | -98.00(-2.04%) |
Oct 21, 2019 | 4942 | 4942 | 4732 | 4802 | 286 | -140.00(-2.83%) |
Oct 18, 2019 | 4970 | 5012 | 4788 | 4942 | 266 | -14.00(-0.28%) |
Oct 17, 2019 | 4970 | 5096 | 4788 | 4956 | 422 | +70.00(+1.43%) |
Oct 16, 2019 | 4900 | 4928 | 4774 | 4886 | 243 | +28.00(+0.58%) |
Oct 15, 2019 | 4648 | 4928 | 4592 | 4858 | 314 | +196.00(+4.20%) |
Oct 14, 2019 | 4704 | 4760 | 4382 | 4662 | 364 | -42.00(-0.89%) |
Oct 11, 2019 | 4690 | 4900 | 4662 | 4704 | 194 | -14.00(-0.30%) |
Oct 10, 2019 | 5166 | 5166 | 4648 | 4718 | 903 | -476.00(-9.16%) |
Oct 09, 2019 | 5222 | 5334 | 5124 | 5194 | 343 | -42.00(-0.80%) |
Oct 08, 2019 | 5292 | 5348 | 5040 | 5236 | 475 | -56.00(-1.06%) |
Oct 07, 2019 | 5334 | 5376 | 5166 | 5292 | 260 | -42.00(-0.79%) |
Oct 04, 2019 | 5250 | 5544 | 5180 | 5334 | 870 | +182.00(+3.53%) |
Oct 03, 2019 | 5068 | 5306 | 5012 | 5152 | 660 | +84.00(+1.66%) |
Oct 02, 2019 | 4970 | 5152 | 4592 | 5068 | 637 | +56.00(+1.12%) |
Oct 01, 2019 | 4970 | 5026 | 4886 | 5012 | 305 | +28.00(+0.56%) |
Sep 30, 2019 | 5096 | 5152 | 4746 | 4984 | 713 | -77.00(-1.52%) |
Sep 27, 2019 | 5264 | 5362 | 5012 | 5061 | 459 | -217.00(-4.11%) |
Sep 26, 2019 | 5362 | 5432 | 5138 | 5278 | 398 | -56.00(-1.05%) |
Sep 25, 2019 | 5082 | 5362 | 4942 | 5334 | 515 | +210.00(+4.10%) |
Sep 24, 2019 | 5292 | 5404 | 5082 | 5124 | 776 | -154.00(-2.92%) |
Sep 23, 2019 | 5432 | 5488 | 5194 | 5278 | 589 | -168.00(-3.08%) |
Sep 20, 2019 | 5264 | 5530 | 5138 | 5446 | 629 | +126.00(+2.37%) |
Sep 19, 2019 | 5684 | 5726 | 5250 | 5320 | 899 | -336.00(-5.94%) |
Sep 18, 2019 | 5810 | 5824 | 5572 | 5656 | 606 | -168.00(-2.88%) |
Sep 17, 2019 | 5880 | 5922 | 5670 | 5824 | 425 | -98.00(-1.65%) |
Sep 16, 2019 | 6230 | 6300 | 5810 | 5922 | 428 | -266.00(-4.30%) |
Sep 13, 2019 | 6300 | 6426 | 6090 | 6188 | 353 | -84.00(-1.34%) |
Sep 12, 2019 | 6496 | 6524 | 6118 | 6272 | 559 | -238.00(-3.66%) |
Sep 11, 2019 | 5922 | 6510 | 5852 | 6510 | 1,237 | +574.00(+9.67%) |
Sep 10, 2019 | 5922 | 5992 | 5810 | 5936 | 300 | -14.00(-0.24%) |
Sep 09, 2019 | 6118 | 6118 | 5768 | 5950 | 372 | -98.00(-1.62%) |
Sep 06, 2019 | 6174 | 6356 | 6048 | 6048 | 325 | -56.00(-0.92%) |
Sep 05, 2019 | 5880 | 6118 | 5838 | 6104 | 471 | +252.00(+4.31%) |
Sep 04, 2019 | 5572 | 5866 | 5516 | 5852 | 382 | +280.00(+5.03%) |