Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19835 | 20044 | 19524 | 19682 | 0 | -51.80(-0.26%) |
Nov 27, 2020 | 19608 | 19907 | 19513 | 19733 | 0 | +246.10(+1.26%) |
Nov 25, 2020 | 19549 | 19664 | 19232 | 19487 | 0 | -165.10(-0.84%) |
Nov 24, 2020 | 19757 | 19758 | 19333 | 19652 | 0 | -66.80(-0.34%) |
Nov 23, 2020 | 19248 | 19818 | 19150 | 19719 | 0 | +838.30(+4.44%) |
Nov 20, 2020 | 18897 | 19255 | 18858 | 18881 | 0 | -126.20(-0.66%) |
Nov 19, 2020 | 18454 | 19049 | 18339 | 19007 | 0 | +337.90(+1.81%) |
Nov 18, 2020 | 18911 | 19073 | 18636 | 18669 | 0 | -386.00(-2.03%) |
Nov 17, 2020 | 18762 | 19122 | 18546 | 19055 | 0 | +65.40(+0.34%) |
Nov 16, 2020 | 18376 | 19039 | 18342 | 18990 | 0 | +1151.90(+6.46%) |
Nov 13, 2020 | 17497 | 17918 | 17473 | 17838 | 0 | +508.70(+2.94%) |
Nov 12, 2020 | 17431 | 17548 | 17218 | 17329 | 0 | -27.50(-0.16%) |
Nov 11, 2020 | 17235 | 17531 | 17199 | 17357 | 0 | +294.30(+1.72%) |
Nov 10, 2020 | 16980 | 17228 | 16744 | 17062 | 0 | -166.80(-0.97%) |
Nov 09, 2020 | 17391 | 17812 | 17202 | 17229 | 0 | +240.20(+1.41%) |
Nov 06, 2020 | 16790 | 17076 | 16736 | 16989 | 0 | +164.00(+0.97%) |
Nov 05, 2020 | 16306 | 16891 | 16275 | 16825 | 0 | +797.10(+4.97%) |
Nov 04, 2020 | 15940 | 16190 | 15700 | 16028 | 0 | +282.40(+1.79%) |
Nov 03, 2020 | 15444 | 15909 | 15408 | 15745 | 0 | +432.20(+2.82%) |
Nov 02, 2020 | 15645 | 15646 | 15231 | 15313 | 0 | -194.00(-1.25%) |
Oct 30, 2020 | 15413 | 15543 | 15194 | 15507 | 0 | -51.50(-0.33%) |
Oct 29, 2020 | 15316 | 15689 | 15217 | 15559 | 0 | +153.80(+1.00%) |
Oct 28, 2020 | 15633 | 15666 | 15276 | 15405 | 0 | -596.20(-3.73%) |
Oct 27, 2020 | 16024 | 16112 | 15871 | 16001 | 0 | -55.80(-0.35%) |
Oct 26, 2020 | 16136 | 16284 | 15834 | 16057 | 0 | -216.20(-1.33%) |
Oct 23, 2020 | 16639 | 16654 | 16127 | 16273 | 0 | -457.00(-2.73%) |
Oct 22, 2020 | 16405 | 16872 | 16338 | 16730 | 0 | +320.20(+1.95%) |
Oct 21, 2020 | 16412 | 16611 | 16371 | 16410 | 0 | -69.80(-0.42%) |
Oct 20, 2020 | 16365 | 16679 | 16245 | 16480 | 0 | +271.00(+1.67%) |
Oct 19, 2020 | 16017 | 16628 | 15810 | 16209 | 0 | +303.90(+1.91%) |
Oct 16, 2020 | 16068 | 16190 | 15894 | 15905 | 0 | -103.00(-0.64%) |
Oct 15, 2020 | 15644 | 16017 | 15509 | 16008 | 0 | +96.20(+0.60%) |
Oct 14, 2020 | 16027 | 16100 | 15827 | 15912 | 0 | -67.30(-0.42%) |
Oct 13, 2020 | 15991 | 16251 | 15913 | 15979 | 0 | +349.00(+2.23%) |
Oct 12, 2020 | 15603 | 15683 | 15448 | 15630 | 0 | +235.20(+1.53%) |
Oct 09, 2020 | 15495 | 15608 | 15214 | 15395 | 0 | +6.70(+0.04%) |
Oct 08, 2020 | 15112 | 15421 | 14880 | 15388 | 0 | +453.30(+3.04%) |
Oct 07, 2020 | 14932 | 15110 | 14901 | 14935 | 0 | +333.90(+2.29%) |
Oct 06, 2020 | 14672 | 15062 | 14570 | 14601 | 0 | -84.10(-0.57%) |
Oct 05, 2020 | 14500 | 14727 | 14496 | 14685 | 0 | +320.90(+2.23%) |
Oct 02, 2020 | 14460 | 14663 | 14349 | 14364 | 0 | -421.20(-2.85%) |
Oct 01, 2020 | 14540 | 14866 | 14518 | 14785 | 0 | +291.60(+2.01%) |
Sep 30, 2020 | 15091 | 15191 | 14449 | 14494 | 0 | -1122.50(-7.19%) |
Sep 29, 2020 | 15315 | 15823 | 15278 | 15616 | 0 | +295.60(+1.93%) |
Sep 28, 2020 | 15284 | 15337 | 14834 | 15320 | 0 | +188.70(+1.25%) |
Sep 25, 2020 | 15255 | 15272 | 14720 | 15132 | 0 | -99.60(-0.65%) |
Sep 24, 2020 | 15239 | 15505 | 15110 | 15231 | 0 | -107.90(-0.70%) |
Sep 23, 2020 | 15693 | 15875 | 15277 | 15339 | 0 | +37.80(+0.25%) |
Sep 22, 2020 | 15177 | 15330 | 15020 | 15302 | 0 | +161.40(+1.07%) |
Sep 21, 2020 | 15278 | 15330 | 14754 | 15140 | 0 | -484.00(-3.10%) |
Sep 18, 2020 | 15865 | 16068 | 15388 | 15624 | 0 | -78.40(-0.50%) |
Sep 17, 2020 | 15158 | 15797 | 15046 | 15702 | 0 | +224.20(+1.45%) |
Sep 16, 2020 | 15142 | 15785 | 15094 | 15478 | 0 | +358.70(+2.37%) |
Sep 15, 2020 | 15216 | 15305 | 15012 | 15120 | 0 | +10.00(+0.07%) |
Sep 14, 2020 | 14902 | 15279 | 14884 | 15110 | 0 | +888.80(+6.25%) |
Sep 11, 2020 | 13967 | 14344 | 13880 | 14221 | 0 | +365.60(+2.64%) |
Sep 10, 2020 | 14040 | 14186 | 13799 | 13855 | 0 | -84.70(-0.61%) |
Sep 09, 2020 | 14162 | 14164 | 13727 | 13940 | 0 | +38.90(+0.28%) |
Sep 08, 2020 | 13896 | 14267 | 13749 | 13901 | 0 | -449.80(-3.13%) |
Sep 04, 2020 | 14268 | 14498 | 13866 | 14351 | 0 | +42.50(+0.30%) |
Sep 03, 2020 | 14750 | 14771 | 14161 | 14308 | 0 | -467.70(-3.17%) |
Sep 02, 2020 | 14344 | 14885 | 14300 | 14776 | 0 | +632.10(+4.47%) |