Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30606 | 30606 | 30606 | 0 | +196.90(+0.65%) | |
Dec 30, 2020 | 30415 | 30525 | 30393 | 30410 | 2,961,445 | +73.90(+0.24%) |
Dec 29, 2020 | 30492 | 30589 | 30274 | 30336 | 3,588,692 | -68.30(-0.22%) |
Dec 28, 2020 | 30283 | 30526 | 30283 | 30404 | 3,030,777 | +204.10(+0.68%) |
Dec 24, 2020 | 30200 | 30200 | 30200 | 0 | +70.10(+0.23%) | |
Dec 23, 2020 | 30047 | 30292 | 30047 | 30130 | 2,753,833 | +114.30(+0.38%) |
Dec 22, 2020 | 30200 | 30200 | 29993 | 30016 | 3,925,236 | -200.90(-0.66%) |
Dec 21, 2020 | 30159 | 30304 | 29756 | 30216 | 4,456,881 | +37.30(+0.12%) |
Dec 18, 2020 | 30314 | 30344 | 30029 | 30179 | 7,982,293 | -124.30(-0.41%) |
Dec 17, 2020 | 30216 | 30323 | 30216 | 30303 | 3,455,318 | +148.90(+0.49%) |
Dec 16, 2020 | 30191 | 30236 | 30080 | 30154 | 3,495,447 | -44.80(-0.15%) |
Dec 15, 2020 | 29919 | 30243 | 29895 | 30199 | 4,194,772 | +337.70(+1.13%) |
Dec 14, 2020 | 30124 | 30326 | 29849 | 29862 | 3,719,840 | -184.80(-0.62%) |
Dec 11, 2020 | 29988 | 30071 | 29821 | 30046 | 3,960,106 | +47.10(+0.16%) |
Dec 10, 2020 | 30033 | 30064 | 29877 | 29999 | 3,269,324 | -69.50(-0.23%) |
Dec 09, 2020 | 30230 | 30320 | 29952 | 30069 | 3,837,413 | -105.10(-0.35%) |
Dec 08, 2020 | 29998 | 30246 | 29972 | 30174 | 3,148,300 | +104.10(+0.35%) |
Dec 07, 2020 | 30233 | 30233 | 29967 | 30070 | 3,705,768 | -148.50(-0.49%) |
Dec 04, 2020 | 29990 | 30218 | 29990 | 30218 | 3,630,923 | +248.80(+0.83%) |
Dec 03, 2020 | 29921 | 30111 | 29877 | 29970 | 4,084,100 | +85.70(+0.29%) |
Dec 02, 2020 | 29695 | 29902 | 29599 | 29884 | 3,893,332 | +59.90(+0.20%) |
Dec 01, 2020 | 29798 | 30083 | 29798 | 29824 | 4,354,366 | +185.30(+0.63%) |
Nov 30, 2020 | 29854 | 29854 | 29464 | 29639 | 5,612,059 | -271.80(-0.91%) |
Nov 27, 2020 | 29911 | 30015 | 29820 | 29910 | 1,781,005 | +37.90(+0.13%) |
Nov 25, 2020 | 29872 | 29872 | 29872 | 0 | -173.70(-0.58%) | |
Nov 24, 2020 | 29746 | 30116 | 29746 | 30046 | 4,364,507 | +454.90(+1.54%) |
Nov 23, 2020 | 29333 | 29668 | 29333 | 29591 | 3,890,216 | +327.80(+1.12%) |
Nov 20, 2020 | 29438 | 29470 | 29231 | 29264 | 3,087,394 | -219.70(-0.75%) |
Nov 19, 2020 | 29371 | 29525 | 29229 | 29483 | 3,331,605 | +44.80(+0.15%) |
Nov 18, 2020 | 29875 | 29931 | 29433 | 29438 | 3,848,880 | -344.90(-1.16%) |
Nov 17, 2020 | 29800 | 29872 | 29520 | 29783 | 3,761,447 | -167.10(-0.56%) |
Nov 16, 2020 | 29672 | 29964 | 29672 | 29950 | 4,207,600 | +470.60(+1.60%) |
Nov 13, 2020 | 29204 | 29559 | 29204 | 29480 | 3,488,074 | +399.60(+1.37%) |
Nov 12, 2020 | 29232 | 29312 | 28902 | 29080 | 3,728,691 | -317.40(-1.08%) |
Nov 11, 2020 | 29524 | 29593 | 29281 | 29398 | 3,766,961 | -23.30(-0.08%) |
Nov 10, 2020 | 29254 | 29479 | 29127 | 29421 | 5,269,812 | +262.90(+0.90%) |
Nov 09, 2020 | 29928 | 29928 | 29131 | 29158 | 6,805,722 | +834.60(+2.95%) |
Nov 06, 2020 | 28399 | 28432 | 28190 | 28323 | 3,285,767 | -66.80(-0.24%) |
Nov 05, 2020 | 28083 | 28495 | 28083 | 28390 | 3,917,267 | +542.50(+1.95%) |
Nov 04, 2020 | 27513 | 28302 | 27513 | 27848 | 4,498,943 | +367.70(+1.34%) |
Nov 03, 2020 | 27139 | 27640 | 27139 | 27480 | 3,533,486 | +554.90(+2.06%) |
Nov 02, 2020 | 26691 | 27044 | 26691 | 26925 | 3,822,723 | +423.50(+1.60%) |
Oct 30, 2020 | 26572 | 26639 | 26144 | 26502 | 5,063,218 | -157.50(-0.59%) |
Oct 29, 2020 | 26481 | 26892 | 26291 | 26659 | 4,340,071 | +139.20(+0.52%) |
Oct 28, 2020 | 27102 | 27102 | 26504 | 26520 | 4,996,347 | -943.30(-3.43%) |
Oct 27, 2020 | 27651 | 27708 | 27458 | 27463 | 3,724,799 | -222.20(-0.80%) |
Oct 26, 2020 | 28186 | 28186 | 27370 | 27685 | 4,070,445 | -650.20(-2.29%) |
Oct 23, 2020 | 28410 | 28436 | 28150 | 28336 | 3,500,958 | -28.10(-0.10%) |
Oct 22, 2020 | 28197 | 28421 | 28040 | 28364 | 3,343,882 | +152.90(+0.54%) |
Oct 21, 2020 | 28271 | 28451 | 28196 | 28211 | 3,011,063 | -98.00(-0.35%) |
Oct 20, 2020 | 28246 | 28575 | 28243 | 28309 | 3,514,537 | +113.40(+0.40%) |
Oct 19, 2020 | 28634 | 28712 | 28139 | 28195 | 3,609,232 | -410.90(-1.44%) |
Oct 16, 2020 | 28571 | 28843 | 28571 | 28606 | 3,589,519 | +112.10(+0.39%) |
Oct 15, 2020 | 28323 | 28536 | 28182 | 28494 | 3,301,332 | -19.80(-0.07%) |
Oct 14, 2020 | 28731 | 28793 | 28462 | 28514 | 3,724,824 | -165.80(-0.58%) |
Oct 13, 2020 | 28765 | 28809 | 28604 | 28680 | 5,282,671 | -157.70(-0.55%) |
Oct 12, 2020 | 28671 | 28958 | 28660 | 28838 | 4,936,755 | +250.60(+0.88%) |
Oct 09, 2020 | 28534 | 28676 | 28441 | 28587 | 3,264,782 | +161.40(+0.57%) |
Oct 08, 2020 | 28349 | 28459 | 28266 | 28426 | 3,158,283 | +122.00(+0.43%) |
Oct 07, 2020 | 27971 | 28370 | 27971 | 28304 | 3,301,873 | +530.70(+1.91%) |
Oct 06, 2020 | 28214 | 28354 | 27728 | 27773 | 4,384,430 | -375.80(-1.34%) |
Oct 05, 2020 | 27825 | 28163 | 27825 | 28149 | 3,225,349 | +465.80(+1.68%) |
Oct 02, 2020 | 27536 | 27861 | 27383 | 27683 | 3,958,156 | -134.10(-0.48%) |