Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 14057 | 14155 | 13916 | 14144 | 0 | +92.40(+0.66%) |
Aug 31, 2020 | 14010 | 14152 | 13938 | 14052 | 0 | -61.50(-0.44%) |
Aug 28, 2020 | 13784 | 14142 | 13715 | 14113 | 0 | +333.00(+2.42%) |
Aug 27, 2020 | 13764 | 13851 | 13494 | 13780 | 0 | -107.40(-0.77%) |
Aug 26, 2020 | 14081 | 14148 | 13806 | 13887 | 0 | -43.20(-0.31%) |
Aug 25, 2020 | 13862 | 14064 | 13777 | 13931 | 0 | +407.20(+3.01%) |
Aug 24, 2020 | 13340 | 13547 | 13260 | 13523 | 0 | +325.40(+2.47%) |
Aug 21, 2020 | 13260 | 13328 | 13116 | 13198 | 0 | -105.00(-0.79%) |
Aug 20, 2020 | 13229 | 13520 | 13081 | 13303 | 0 | -338.50(-2.48%) |
Aug 19, 2020 | 13725 | 13847 | 13581 | 13642 | 0 | -112.60(-0.82%) |
Aug 18, 2020 | 13962 | 13992 | 13647 | 13754 | 0 | -252.80(-1.80%) |
Aug 17, 2020 | 14210 | 14226 | 13856 | 14007 | 0 | -110.90(-0.79%) |
Aug 14, 2020 | 14116 | 14264 | 14025 | 14118 | 0 | -162.40(-1.14%) |
Aug 13, 2020 | 14586 | 14609 | 14216 | 14280 | 0 | -700.90(-4.68%) |
Aug 12, 2020 | 14949 | 15060 | 14733 | 14981 | 0 | +152.60(+1.03%) |
Aug 11, 2020 | 15144 | 15365 | 14718 | 14828 | 0 | -354.10(-2.33%) |
Aug 10, 2020 | 15099 | 15346 | 14915 | 15183 | 0 | +114.20(+0.76%) |
Aug 07, 2020 | 15043 | 15197 | 14848 | 15068 | 0 | +17.70(+0.12%) |
Aug 06, 2020 | 15433 | 15452 | 14931 | 15051 | 0 | -698.80(-4.44%) |
Aug 05, 2020 | 15778 | 15835 | 15623 | 15750 | 0 | -43.20(-0.27%) |
Aug 04, 2020 | 15542 | 15897 | 15513 | 15793 | 0 | +210.40(+1.35%) |
Aug 03, 2020 | 15560 | 15652 | 15447 | 15582 | 0 | +127.90(+0.83%) |
Jul 31, 2020 | 15615 | 15648 | 15203 | 15454 | 0 | -197.40(-1.26%) |
Jul 30, 2020 | 15347 | 15656 | 15158 | 15652 | 0 | +103.90(+0.67%) |
Jul 29, 2020 | 15542 | 15624 | 15358 | 15548 | 0 | +97.10(+0.63%) |
Jul 28, 2020 | 15806 | 15816 | 15436 | 15451 | 0 | -458.40(-2.88%) |
Jul 27, 2020 | 15611 | 15951 | 15577 | 15909 | 0 | +476.30(+3.09%) |
Jul 24, 2020 | 15813 | 15816 | 15321 | 15433 | 0 | -789.80(-4.87%) |
Jul 23, 2020 | 15955 | 16697 | 15899 | 16223 | 0 | +293.90(+1.85%) |
Jul 22, 2020 | 15916 | 15976 | 15738 | 15929 | 0 | +29.80(+0.19%) |
Jul 21, 2020 | 15936 | 16250 | 15809 | 15899 | 0 | +89.30(+0.56%) |
Jul 20, 2020 | 15330 | 15844 | 15290 | 15810 | 0 | +535.70(+3.51%) |
Jul 17, 2020 | 15526 | 15570 | 15216 | 15274 | 0 | -190.50(-1.23%) |
Jul 16, 2020 | 15385 | 15525 | 15202 | 15464 | 0 | -129.80(-0.83%) |
Jul 15, 2020 | 15503 | 15639 | 15248 | 15594 | 0 | +246.70(+1.61%) |
Jul 14, 2020 | 15152 | 15372 | 14805 | 15348 | 0 | +79.10(+0.52%) |
Jul 13, 2020 | 15836 | 16133 | 15244 | 15268 | 0 | -381.00(-2.43%) |
Jul 10, 2020 | 15450 | 15663 | 15255 | 15650 | 0 | +211.50(+1.37%) |
Jul 09, 2020 | 15398 | 15563 | 15055 | 15438 | 0 | +62.80(+0.41%) |
Jul 08, 2020 | 15304 | 15376 | 15117 | 15375 | 0 | +212.90(+1.40%) |
Jul 07, 2020 | 15601 | 15625 | 15137 | 15162 | 0 | -556.70(-3.54%) |
Jul 06, 2020 | 15679 | 15886 | 15591 | 15719 | 0 | +322.80(+2.10%) |
Jul 02, 2020 | 15602 | 15680 | 15290 | 15396 | 0 | +42.20(+0.27%) |