Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13792 | 13821 | 13748 | 13749 | 0 | +12.40(+0.09%) |
May 27, 2021 | 13742 | 13776 | 13702 | 13736 | 0 | -1.70(-0.01%) |
May 26, 2021 | 13698 | 13750 | 13680 | 13738 | 0 | +80.80(+0.59%) |
May 25, 2021 | 13722 | 13751 | 13632 | 13657 | 0 | -4.00(-0.03%) |
May 24, 2021 | 13557 | 13709 | 13551 | 13661 | 0 | +190.20(+1.41%) |
May 21, 2021 | 13616 | 13617 | 13463 | 13471 | 0 | -64.70(-0.48%) |
May 20, 2021 | 13357 | 13564 | 13356 | 13536 | 0 | +236.00(+1.77%) |
May 19, 2021 | 13078 | 13305 | 13072 | 13300 | 0 | -3.90(-0.03%) |
May 18, 2021 | 13417 | 13485 | 13300 | 13304 | 0 | -75.40(-0.56%) |
May 17, 2021 | 13369 | 13399 | 13265 | 13379 | 0 | -51.00(-0.38%) |
May 14, 2021 | 13256 | 13461 | 13243 | 13430 | 0 | +305.00(+2.32%) |
May 13, 2021 | 13155 | 13248 | 13007 | 13125 | 0 | +93.30(+0.72%) |
May 12, 2021 | 13214 | 13289 | 13002 | 13032 | 0 | -357.70(-2.67%) |
May 11, 2021 | 13116 | 13423 | 13108 | 13389 | 0 | -12.50(-0.09%) |
May 10, 2021 | 13682 | 13688 | 13402 | 13402 | 0 | -350.30(-2.55%) |
May 07, 2021 | 13710 | 13829 | 13691 | 13752 | 0 | +119.40(+0.88%) |
May 06, 2021 | 13558 | 13636 | 13439 | 13633 | 0 | +50.40(+0.37%) |
May 05, 2021 | 13731 | 13753 | 13554 | 13582 | 0 | -51.10(-0.37%) |
May 04, 2021 | 13770 | 13796 | 13486 | 13634 | 0 | -261.60(-1.88%) |
May 03, 2021 | 14030 | 14042 | 13882 | 13895 | 0 | -67.60(-0.48%) |
Apr 30, 2021 | 13971 | 14085 | 13942 | 13963 | 0 | -119.80(-0.85%) |
Apr 29, 2021 | 14204 | 14207 | 13953 | 14082 | 0 | +31.50(+0.22%) |
Apr 28, 2021 | 14083 | 14134 | 14035 | 14051 | 0 | -39.20(-0.28%) |
Apr 27, 2021 | 14171 | 14171 | 14064 | 14090 | 0 | -48.60(-0.34%) |
Apr 26, 2021 | 14052 | 14154 | 14020 | 14139 | 0 | +122.00(+0.87%) |
Apr 23, 2021 | 13861 | 14063 | 13859 | 14017 | 0 | +198.40(+1.44%) |
Apr 22, 2021 | 13948 | 14016 | 13771 | 13818 | 0 | -131.80(-0.94%) |
Apr 21, 2021 | 13746 | 13951 | 13707 | 13950 | 0 | +163.90(+1.19%) |
Apr 20, 2021 | 13894 | 13928 | 13699 | 13786 | 0 | -128.50(-0.92%) |
Apr 19, 2021 | 13985 | 14042 | 13843 | 13915 | 0 | -137.50(-0.98%) |
Apr 16, 2021 | 14048 | 14062 | 13977 | 14052 | 0 | +13.50(+0.10%) |
Apr 15, 2021 | 13983 | 14049 | 13970 | 14039 | 0 | +181.00(+1.31%) |
Apr 14, 2021 | 14004 | 14034 | 13839 | 13858 | 0 | -138.30(-0.99%) |
Apr 13, 2021 | 13902 | 14012 | 13902 | 13996 | 0 | +146.10(+1.05%) |
Apr 12, 2021 | 13854 | 13877 | 13784 | 13850 | 0 | -50.20(-0.36%) |
Apr 09, 2021 | 13787 | 13905 | 13748 | 13900 | 0 | +70.90(+0.51%) |
Apr 08, 2021 | 13797 | 13830 | 13759 | 13829 | 0 | +140.50(+1.03%) |
Apr 07, 2021 | 13675 | 13733 | 13654 | 13689 | 0 | -9.60(-0.07%) |
Apr 06, 2021 | 13682 | 13777 | 13674 | 13698 | 0 | -7.20(-0.05%) |
Apr 05, 2021 | 13595 | 13721 | 13583 | 13706 | 0 | +225.50(+1.67%) |
Apr 01, 2021 | 13409 | 13487 | 13404 | 13480 | 0 | +233.20(+1.76%) |
Mar 31, 2021 | 13123 | 13326 | 13118 | 13247 | 0 | +201.50(+1.54%) |
Mar 30, 2021 | 13009 | 13076 | 12923 | 13045 | 0 | -14.30(-0.11%) |
Mar 29, 2021 | 13104 | 13143 | 12968 | 13060 | 0 | -79.00(-0.60%) |
Mar 26, 2021 | 12996 | 13143 | 12879 | 13139 | 0 | +161.00(+1.24%) |
Mar 25, 2021 | 12843 | 13022 | 12787 | 12978 | 0 | +15.80(+0.12%) |
Mar 24, 2021 | 13289 | 13291 | 12961 | 12962 | 0 | -265.80(-2.01%) |
Mar 23, 2021 | 13378 | 13405 | 13202 | 13228 | 0 | -149.80(-1.12%) |
Mar 22, 2021 | 13293 | 13456 | 13291 | 13378 | 0 | +162.30(+1.23%) |
Mar 19, 2021 | 13134 | 13252 | 13040 | 13215 | 0 | +99.00(+0.75%) |
Mar 18, 2021 | 13352 | 13384 | 13102 | 13116 | 0 | -409.00(-3.02%) |
Mar 17, 2021 | 13332 | 13595 | 13273 | 13525 | 0 | +53.60(+0.40%) |
Mar 16, 2021 | 13516 | 13621 | 13397 | 13472 | 0 | +11.90(+0.09%) |
Mar 15, 2021 | 13326 | 13460 | 13272 | 13460 | 0 | +139.80(+1.05%) |
Mar 12, 2021 | 13219 | 13325 | 13159 | 13320 | 0 | -78.80(-0.59%) |
Mar 11, 2021 | 13271 | 13434 | 13246 | 13399 | 0 | +329.90(+2.52%) |
Mar 10, 2021 | 13235 | 13277 | 13035 | 13069 | 0 | -5.00(-0.04%) |
Mar 09, 2021 | 12921 | 13152 | 12882 | 13074 | 0 | +464.60(+3.68%) |
Mar 08, 2021 | 12910 | 13001 | 12599 | 12609 | 0 | -311.00(-2.41%) |
Mar 05, 2021 | 12867 | 12941 | 12397 | 12920 | 0 | +196.70(+1.55%) |
Mar 04, 2021 | 12955 | 13069 | 12554 | 12724 | 0 | -274.30(-2.11%) |
Mar 03, 2021 | 13344 | 13372 | 12995 | 12998 | 0 | -361.00(-2.70%) |
Mar 02, 2021 | 13599 | 13601 | 13352 | 13359 | 0 | -230.00(-1.69%) |