Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1862 | 1890 | 1806 | 1834 | 1,926 | -42.00(-2.24%) |
Mar 30, 2021 | 1792 | 1890 | 1680 | 1876 | 3,937 | +70.00(+3.88%) |
Mar 29, 2021 | 1890 | 1932 | 1792 | 1806 | 2,905 | -98.00(-5.15%) |
Mar 26, 2021 | 2044 | 2058 | 1834 | 1904 | 3,366 | -154.00(-7.48%) |
Mar 25, 2021 | 1960 | 2100 | 1946 | 2058 | 1,532 | +42.00(+2.08%) |
Mar 24, 2021 | 2128 | 2170 | 1974 | 2016 | 1,705 | -112.00(-5.26%) |
Mar 23, 2021 | 2212 | 2240 | 2072 | 2128 | 2,437 | -28.00(-1.30%) |
Mar 22, 2021 | 2268 | 2282 | 2142 | 2156 | 1,130 | -112.00(-4.94%) |
Mar 19, 2021 | 2198 | 2324 | 2156 | 2268 | 1,307 | +84.00(+3.85%) |
Mar 18, 2021 | 2282 | 2338 | 2170 | 2184 | 2,284 | -154.00(-6.59%) |
Mar 17, 2021 | 2184 | 2338 | 2128 | 2338 | 1,563 | +42.00(+1.83%) |
Mar 16, 2021 | 2394 | 2408 | 2240 | 2296 | 2,581 | -84.00(-3.53%) |
Mar 15, 2021 | 2366 | 2478 | 2324 | 2380 | 6,980 | +0.00(+0.00%) |
Mar 12, 2021 | 2170 | 2380 | 2156 | 2380 | 4,337 | +126.00(+5.59%) |
Mar 11, 2021 | 2226 | 2268 | 2128 | 2254 | 2,505 | +84.00(+3.87%) |
Mar 10, 2021 | 2240 | 2254 | 2072 | 2170 | 3,093 | +28.00(+1.31%) |
Mar 09, 2021 | 2002 | 2198 | 1960 | 2142 | 3,904 | +196.00(+10.07%) |
Mar 08, 2021 | 1960 | 2044 | 1876 | 1946 | 1,599 | -28.00(-1.42%) |
Mar 05, 2021 | 1918 | 2058 | 1764 | 1974 | 3,389 | +14.00(+0.71%) |
Mar 04, 2021 | 2086 | 2128 | 1890 | 1960 | 4,876 | -154.00(-7.28%) |
Mar 03, 2021 | 2282 | 2282 | 2100 | 2114 | 3,405 | -126.00(-5.62%) |
Mar 02, 2021 | 2254 | 2408 | 2226 | 2240 | 4,718 | +14.00(+0.63%) |
Mar 01, 2021 | 2282 | 2296 | 2156 | 2226 | 3,425 | +14.00(+0.63%) |
Feb 26, 2021 | 2184 | 2240 | 2072 | 2212 | 3,924 | +28.00(+1.28%) |
Feb 25, 2021 | 2366 | 2380 | 2156 | 2184 | 9,310 | -224.00(-9.30%) |
Feb 24, 2021 | 2324 | 2520 | 2268 | 2408 | 9,706 | +56.00(+2.38%) |
Feb 23, 2021 | 2310 | 2380 | 1932 | 2352 | 9,000 | -84.00(-3.45%) |
Feb 22, 2021 | 2716 | 2758 | 2436 | 2436 | 13,463 | -308.00(-11.22%) |
Feb 19, 2021 | 2422 | 2786 | 2310 | 2744 | 31,895 | +392.00(+16.67%) |
Feb 18, 2021 | 2492 | 2562 | 2324 | 2352 | 12,277 | -70.00(-2.89%) |
Feb 17, 2021 | 2730 | 2758 | 2352 | 2422 | 21,249 | -294.00(-10.82%) |
Feb 16, 2021 | 2968 | 3052 | 2632 | 2716 | 18,122 | -1204.00(-30.71%) |
Feb 12, 2021 | 3710 | 4060 | 3612 | 3920 | 3,363 | -56.00(-1.41%) |
Feb 11, 2021 | 4396 | 4508 | 3710 | 3976 | 7,619 | -434.00(-9.84%) |
Feb 10, 2021 | 5040 | 5040 | 4032 | 4410 | 19,342 | +756.00(+20.69%) |
Feb 09, 2021 | 3304 | 3696 | 3234 | 3654 | 4,631 | +406.00(+12.50%) |
Feb 08, 2021 | 3276 | 3290 | 3094 | 3248 | 2,483 | +140.00(+4.50%) |
Feb 05, 2021 | 3066 | 3304 | 2996 | 3108 | 2,152 | +112.00(+3.74%) |
Feb 04, 2021 | 2828 | 3052 | 2744 | 2996 | 2,401 | +196.00(+7.00%) |
Feb 03, 2021 | 2898 | 3010 | 2758 | 2800 | 3,320 | +0.00(+0.00%) |
Feb 02, 2021 | 2632 | 2828 | 2562 | 2800 | 3,081 | +238.00(+9.29%) |
Feb 01, 2021 | 2520 | 2660 | 2394 | 2562 | 4,588 | +70.00(+2.81%) |
Jan 29, 2021 | 2660 | 2688 | 2415 | 2492 | 4,297 | -140.00(-5.32%) |
Jan 28, 2021 | 2590 | 2688 | 2548 | 2632 | 1,435 | +98.00(+3.87%) |
Jan 27, 2021 | 2548 | 2702 | 2464 | 2534 | 1,128 | -70.00(-2.69%) |
Jan 26, 2021 | 2618 | 2716 | 2590 | 2604 | 896 | +14.00(+0.54%) |
Jan 25, 2021 | 2786 | 2800 | 2492 | 2590 | 1,585 | -168.00(-6.09%) |
Jan 22, 2021 | 2800 | 2828 | 2702 | 2758 | 841 | -84.00(-2.96%) |
Jan 21, 2021 | 2772 | 2884 | 2688 | 2842 | 839 | +14.00(+0.50%) |
Jan 20, 2021 | 2814 | 2856 | 2688 | 2828 | 1,126 | +14.00(+0.50%) |
Jan 19, 2021 | 2926 | 2926 | 2744 | 2814 | 1,933 | -14.00(-0.50%) |
Jan 15, 2021 | 2800 | 2982 | 2716 | 2828 | 2,087 | +126.00(+4.66%) |
Jan 14, 2021 | 2618 | 2800 | 2590 | 2702 | 1,598 | +112.00(+4.32%) |
Jan 13, 2021 | 2632 | 2674 | 2534 | 2590 | 1,034 | -70.00(-2.63%) |
Jan 12, 2021 | 2646 | 2842 | 2562 | 2660 | 1,757 | +70.00(+2.70%) |
Jan 11, 2021 | 2548 | 2730 | 2506 | 2590 | 882 | +14.00(+0.54%) |
Jan 08, 2021 | 2688 | 2702 | 2520 | 2576 | 1,195 | -112.00(-4.17%) |
Jan 07, 2021 | 2520 | 2716 | 2520 | 2688 | 1,911 | +238.00(+9.71%) |
Jan 06, 2021 | 2562 | 2716 | 2422 | 2450 | 2,334 | +14.00(+0.57%) |
Jan 05, 2021 | 2310 | 2520 | 2268 | 2436 | 1,814 | +154.00(+6.75%) |