Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5704 | 5833 | 5512 | 5580 | 75 | -123.75(-2.17%) |
May 27, 2021 | 5231 | 5738 | 5190 | 5704 | 138 | +551.25(+10.70%) |
May 26, 2021 | 5018 | 5231 | 4905 | 5152 | 76 | +56.25(+1.10%) |
May 25, 2021 | 5085 | 5276 | 4995 | 5096 | 69 | -22.50(-0.44%) |
May 24, 2021 | 5198 | 5244 | 4984 | 5119 | 57 | -101.25(-1.94%) |
May 21, 2021 | 4961 | 5355 | 4826 | 5220 | 85 | +281.25(+5.69%) |
May 20, 2021 | 5051 | 5056 | 4759 | 4939 | 85 | -123.75(-2.44%) |
May 19, 2021 | 4984 | 5299 | 4894 | 5062 | 126 | +168.75(+3.45%) |
May 18, 2021 | 4702 | 5130 | 4682 | 4894 | 88 | +168.75(+3.57%) |
May 17, 2021 | 4601 | 4781 | 4588 | 4725 | 117 | +11.25(+0.24%) |
May 14, 2021 | 4725 | 4781 | 4646 | 4714 | 60 | +33.75(+0.72%) |
May 13, 2021 | 4736 | 4836 | 4365 | 4680 | 202 | +78.75(+1.71%) |
May 12, 2021 | 4736 | 4961 | 4589 | 4601 | 107 | -135.00(-2.85%) |
May 11, 2021 | 4714 | 5062 | 4579 | 4736 | 81 | +11.25(+0.24%) |
May 10, 2021 | 4984 | 4984 | 4556 | 4725 | 105 | -360.00(-7.08%) |
May 07, 2021 | 4826 | 5274 | 4815 | 5085 | 174 | +326.25(+6.86%) |
May 06, 2021 | 4770 | 4770 | 4461 | 4759 | 113 | +11.25(+0.24%) |
May 05, 2021 | 4849 | 4950 | 4646 | 4748 | 191 | -67.50(-1.40%) |
May 04, 2021 | 5175 | 5220 | 4792 | 4815 | 223 | -461.25(-8.74%) |
May 03, 2021 | 5040 | 5816 | 5006 | 5276 | 366 | -483.75(-8.40%) |
Apr 30, 2021 | 5850 | 6266 | 5704 | 5760 | 264 | -135.00(-2.29%) |
Apr 29, 2021 | 6199 | 6266 | 5715 | 5895 | 180 | -247.50(-4.03%) |
Apr 28, 2021 | 5681 | 6244 | 5546 | 6142 | 240 | +472.50(+8.33%) |
Apr 27, 2021 | 5512 | 5794 | 5389 | 5670 | 174 | +157.50(+2.86%) |
Apr 26, 2021 | 5400 | 5692 | 5231 | 5512 | 230 | +112.50(+2.08%) |
Apr 23, 2021 | 5310 | 5445 | 5096 | 5400 | 194 | +180.00(+3.45%) |
Apr 22, 2021 | 5130 | 5422 | 4928 | 5220 | 292 | +101.25(+1.98%) |
Apr 21, 2021 | 4432 | 5209 | 4331 | 5119 | 422 | +720.00(+16.37%) |
Apr 20, 2021 | 5006 | 5006 | 4399 | 4399 | 300 | -630.00(-12.53%) |
Apr 19, 2021 | 5062 | 5119 | 4781 | 5029 | 219 | -78.75(-1.54%) |
Apr 16, 2021 | 5231 | 5231 | 4658 | 5108 | 281 | -123.75(-2.37%) |
Apr 15, 2021 | 5422 | 5422 | 5074 | 5231 | 280 | -135.00(-2.52%) |
Apr 14, 2021 | 5906 | 5906 | 5096 | 5366 | 732 | -731.25(-11.99%) |
Apr 13, 2021 | 6300 | 6806 | 5749 | 6098 | 1,352 | -1901.25(-23.77%) |
Apr 12, 2021 | 7684 | 8482 | 6660 | 7999 | 2,669 | +281.25(+3.64%) |
Apr 09, 2021 | 7582 | 8100 | 7200 | 7718 | 920 | +168.75(+2.24%) |
Apr 08, 2021 | 7358 | 7560 | 6986 | 7549 | 731 | +461.25(+6.51%) |
Apr 07, 2021 | 6975 | 7380 | 6829 | 7088 | 420 | +281.25(+4.13%) |
Apr 06, 2021 | 7425 | 7448 | 6694 | 6806 | 514 | -641.25(-8.61%) |
Apr 05, 2021 | 7042 | 7672 | 6919 | 7448 | 803 | +585.00(+8.52%) |
Apr 01, 2021 | 6806 | 7042 | 6660 | 6862 | 199 | +33.75(+0.49%) |
Mar 31, 2021 | 6536 | 6975 | 6469 | 6829 | 138 | +360.00(+5.57%) |
Mar 30, 2021 | 6446 | 6536 | 5974 | 6469 | 153 | +101.25(+1.59%) |
Mar 29, 2021 | 6638 | 6761 | 6368 | 6368 | 88 | -247.50(-3.74%) |
Mar 26, 2021 | 6862 | 6930 | 6536 | 6615 | 65 | -157.50(-2.33%) |
Mar 25, 2021 | 6818 | 7042 | 6638 | 6772 | 103 | -33.75(-0.50%) |
Mar 24, 2021 | 7009 | 7189 | 6761 | 6806 | 195 | +11.25(+0.17%) |
Mar 23, 2021 | 6975 | 7155 | 6649 | 6795 | 455 | -236.25(-3.36%) |
Mar 22, 2021 | 7245 | 7425 | 7031 | 7031 | 122 | -202.50(-2.80%) |
Mar 19, 2021 | 6930 | 7481 | 6930 | 7234 | 148 | +371.25(+5.41%) |
Mar 18, 2021 | 7650 | 7762 | 6862 | 6862 | 220 | -855.00(-11.08%) |
Mar 17, 2021 | 7616 | 7751 | 7448 | 7718 | 47 | +56.25(+0.73%) |
Mar 16, 2021 | 7830 | 7852 | 7481 | 7661 | 127 | +191.25(+2.56%) |
Mar 15, 2021 | 7751 | 7751 | 7414 | 7470 | 82 | -225.00(-2.92%) |
Mar 12, 2021 | 7459 | 7706 | 7121 | 7695 | 99 | +326.25(+4.43%) |
Mar 11, 2021 | 6840 | 7436 | 6829 | 7369 | 154 | +810.00(+12.35%) |
Mar 10, 2021 | 6356 | 6739 | 6244 | 6559 | 55 | +157.50(+2.46%) |
Mar 09, 2021 | 6514 | 6610 | 6199 | 6401 | 133 | -56.25(-0.87%) |
Mar 08, 2021 | 6818 | 7054 | 6311 | 6458 | 113 | -348.75(-5.12%) |
Mar 05, 2021 | 6660 | 6840 | 6311 | 6806 | 121 | +135.00(+2.02%) |
Mar 04, 2021 | 7256 | 7256 | 6469 | 6671 | 148 | -517.50(-7.20%) |
Mar 03, 2021 | 6919 | 7301 | 6075 | 7189 | 398 | +258.75(+3.73%) |
Mar 02, 2021 | 5895 | 8179 | 5861 | 6930 | 1,688 | +1102.50(+18.92%) |