Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 6260 | 6540 | 5360 | 6380 | 337 | -40.00(-0.62%) |
Aug 31, 2020 | 7260 | 7500 | 6400 | 6420 | 213 | -1340.00(-17.27%) |
Aug 28, 2020 | 7760 | 7799 | 7400 | 7760 | 71 | +80.00(+1.04%) |
Aug 27, 2020 | 7700 | 7800 | 7200 | 7680 | 109 | +120.00(+1.59%) |
Aug 26, 2020 | 7500 | 8100 | 7300 | 7560 | 148 | +80.00(+1.07%) |
Aug 25, 2020 | 7140 | 7580 | 7000 | 7480 | 95 | +100.00(+1.36%) |
Aug 24, 2020 | 8080 | 8260 | 7180 | 7380 | 230 | -760.00(-9.34%) |
Aug 21, 2020 | 8500 | 8560 | 7940 | 8140 | 164 | -140.00(-1.69%) |
Aug 20, 2020 | 8760 | 8880 | 8120 | 8280 | 196 | -620.00(-6.97%) |
Aug 19, 2020 | 8820 | 8900 | 8320 | 8900 | 143 | -60.00(-0.67%) |
Aug 18, 2020 | 8920 | 9200 | 8700 | 8960 | 151 | -220.00(-2.40%) |
Aug 17, 2020 | 8820 | 9360 | 8700 | 9180 | 154 | +60.00(+0.66%) |
Aug 14, 2020 | 9120 | 9640 | 8850 | 9120 | 191 | +40.00(+0.44%) |
Aug 13, 2020 | 8760 | 9400 | 8760 | 9080 | 119 | -300.00(-3.20%) |
Aug 12, 2020 | 9500 | 9720 | 8860 | 9380 | 170 | -680.00(-6.76%) |
Aug 11, 2020 | 12000 | 12000 | 9600 | 10060 | 311 | -1820.00(-15.32%) |
Aug 10, 2020 | 11700 | 12580 | 11500 | 11880 | 326 | +180.00(+1.54%) |
Aug 07, 2020 | 13360 | 13420 | 11040 | 11700 | 1,318 | -3500.00(-23.03%) |
Aug 06, 2020 | 12860 | 19160 | 11420 | 15200 | 43,579 | +7340.00(+93.38%) |
Aug 05, 2020 | 7960 | 8120 | 7640 | 7860 | 87 | -300.00(-3.68%) |
Aug 04, 2020 | 8360 | 8360 | 7800 | 8160 | 95 | -20.00(-0.24%) |
Aug 03, 2020 | 7880 | 8220 | 7440 | 8180 | 149 | +660.00(+8.78%) |
Jul 31, 2020 | 7880 | 7960 | 7240 | 7520 | 72 | -80.00(-1.05%) |
Jul 30, 2020 | 7340 | 7640 | 6820 | 7600 | 58 | -60.00(-0.78%) |
Jul 29, 2020 | 8240 | 8240 | 7200 | 7660 | 117 | -320.00(-4.01%) |
Jul 28, 2020 | 9180 | 9180 | 7740 | 7980 | 354 | -1220.00(-13.26%) |
Jul 27, 2020 | 8580 | 9480 | 8080 | 9200 | 467 | +1180.00(+14.71%) |
Jul 24, 2020 | 7980 | 8620 | 7700 | 8020 | 109 | +420.00(+5.53%) |
Jul 23, 2020 | 8320 | 8520 | 7600 | 7600 | 113 | -900.00(-10.59%) |
Jul 22, 2020 | 8740 | 8900 | 8280 | 8500 | 170 | -140.00(-1.62%) |
Jul 21, 2020 | 8200 | 8700 | 7680 | 8640 | 320 | +700.00(+8.82%) |
Jul 20, 2020 | 7120 | 8400 | 6920 | 7940 | 597 | +860.00(+12.15%) |
Jul 17, 2020 | 7140 | 7740 | 6820 | 7080 | 143 | +120.00(+1.72%) |
Jul 16, 2020 | 6280 | 7040 | 6240 | 6960 | 133 | +820.00(+13.36%) |
Jul 15, 2020 | 6760 | 6760 | 6000 | 6140 | 79 | -60.00(-0.97%) |
Jul 14, 2020 | 6960 | 7160 | 6040 | 6200 | 91 | -600.00(-8.82%) |
Jul 13, 2020 | 6560 | 7600 | 5660 | 6800 | 675 | +400.00(+6.25%) |
Jul 10, 2020 | 7240 | 7400 | 6400 | 6400 | 88 | -840.00(-11.60%) |
Jul 09, 2020 | 7460 | 7940 | 7160 | 7240 | 53 | -300.00(-3.98%) |
Jul 08, 2020 | 7740 | 8920 | 7480 | 7540 | 87 | -160.00(-2.08%) |
Jul 07, 2020 | 7420 | 8100 | 7220 | 7700 | 29 | +300.00(+4.05%) |
Jul 06, 2020 | 8580 | 8580 | 7000 | 7400 | 51 | -640.00(-7.96%) |
Jul 02, 2020 | 9200 | 9420 | 8000 | 8040 | 76 | -1060.00(-11.65%) |