Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5400 | 5820 | 5242 | 5720 | 82 | +300.00(+5.54%) |
Apr 29, 2021 | 5520 | 5600 | 5360 | 5420 | 23 | -100.00(-1.81%) |
Apr 28, 2021 | 5540 | 5560 | 5320 | 5520 | 26 | +40.00(+0.73%) |
Apr 27, 2021 | 5640 | 5680 | 5340 | 5480 | 33 | -160.00(-2.84%) |
Apr 26, 2021 | 5280 | 5680 | 5240 | 5640 | 91 | +400.00(+7.63%) |
Apr 23, 2021 | 5200 | 5344 | 5080 | 5240 | 40 | +120.00(+2.34%) |
Apr 22, 2021 | 5300 | 5360 | 5080 | 5120 | 134 | -160.00(-3.03%) |
Apr 21, 2021 | 5000 | 5440 | 4920 | 5280 | 73 | +240.00(+4.76%) |
Apr 20, 2021 | 5060 | 5260 | 5000 | 5040 | 83 | -80.00(-1.56%) |
Apr 19, 2021 | 5280 | 5340 | 4980 | 5120 | 222 | -80.00(-1.54%) |
Apr 16, 2021 | 5260 | 5400 | 5100 | 5200 | 178 | -180.00(-3.35%) |
Apr 15, 2021 | 5720 | 5720 | 5300 | 5380 | 163 | -240.00(-4.27%) |
Apr 14, 2021 | 5560 | 5680 | 5300 | 5620 | 84 | +160.00(+2.93%) |
Apr 13, 2021 | 5320 | 5600 | 5260 | 5460 | 105 | +20.00(+0.37%) |
Apr 12, 2021 | 5700 | 5860 | 5260 | 5440 | 109 | -440.00(-7.48%) |
Apr 09, 2021 | 5980 | 5980 | 5640 | 5880 | 142 | -40.00(-0.68%) |
Apr 08, 2021 | 5460 | 6040 | 5320 | 5920 | 194 | +520.00(+9.63%) |
Apr 07, 2021 | 5580 | 5680 | 5320 | 5400 | 175 | -440.00(-7.53%) |
Apr 06, 2021 | 5340 | 5840 | 5300 | 5840 | 275 | +760.00(+14.96%) |
Apr 05, 2021 | 5200 | 5380 | 5020 | 5080 | 81 | -140.00(-2.68%) |
Apr 01, 2021 | 5400 | 5540 | 5120 | 5220 | 90 | +120.00(+2.35%) |
Mar 31, 2021 | 5260 | 5380 | 5060 | 5100 | 81 | -60.00(-1.16%) |
Mar 30, 2021 | 5300 | 5380 | 5000 | 5160 | 97 | -220.00(-4.09%) |
Mar 29, 2021 | 5660 | 5740 | 5280 | 5380 | 94 | -420.00(-7.24%) |
Mar 26, 2021 | 6160 | 6196 | 5580 | 5800 | 97 | -460.00(-7.35%) |
Mar 25, 2021 | 5520 | 6300 | 5240 | 6260 | 191 | +700.00(+12.59%) |
Mar 24, 2021 | 6380 | 6560 | 5520 | 5560 | 266 | -740.00(-11.75%) |
Mar 23, 2021 | 6600 | 6700 | 6260 | 6300 | 93 | -120.00(-1.87%) |
Mar 22, 2021 | 6580 | 6640 | 6420 | 6420 | 57 | -220.00(-3.31%) |
Mar 19, 2021 | 6680 | 6820 | 6500 | 6640 | 81 | +40.00(+0.61%) |
Mar 18, 2021 | 6720 | 7020 | 6600 | 6600 | 113 | -320.00(-4.62%) |
Mar 17, 2021 | 6540 | 7180 | 6300 | 6920 | 118 | +140.00(+2.06%) |
Mar 16, 2021 | 7140 | 7300 | 6560 | 6780 | 346 | -700.00(-9.36%) |
Mar 15, 2021 | 7200 | 7560 | 7040 | 7480 | 546 | +860.00(+12.99%) |
Mar 12, 2021 | 6000 | 6720 | 5760 | 6620 | 308 | +640.00(+10.70%) |
Mar 11, 2021 | 6100 | 6100 | 5880 | 5980 | 60 | +120.00(+2.05%) |
Mar 10, 2021 | 5980 | 6020 | 5720 | 5860 | 90 | +40.00(+0.69%) |
Mar 09, 2021 | 5620 | 5900 | 5540 | 5820 | 109 | +140.00(+2.46%) |
Mar 08, 2021 | 5020 | 5700 | 4780 | 5680 | 158 | +600.00(+11.81%) |
Mar 05, 2021 | 5800 | 6000 | 4520 | 5080 | 384 | -540.00(-9.61%) |
Mar 04, 2021 | 6240 | 6300 | 5460 | 5620 | 317 | -580.00(-9.35%) |
Mar 03, 2021 | 6240 | 6420 | 6040 | 6200 | 344 | -240.00(-3.73%) |
Mar 02, 2021 | 6500 | 6540 | 6240 | 6440 | 154 | +0.00(+0.00%) |
Mar 01, 2021 | 6300 | 6500 | 6180 | 6440 | 160 | +380.00(+6.27%) |
Feb 26, 2021 | 6200 | 6360 | 5900 | 6060 | 360 | -220.00(-3.50%) |
Feb 25, 2021 | 6500 | 6680 | 6020 | 6280 | 325 | -360.00(-5.42%) |
Feb 24, 2021 | 6780 | 7020 | 6600 | 6640 | 291 | +260.00(+4.08%) |
Feb 23, 2021 | 6500 | 6740 | 5840 | 6380 | 479 | -640.00(-9.12%) |
Feb 22, 2021 | 7600 | 7740 | 6920 | 7020 | 538 | -780.00(-10.00%) |
Feb 19, 2021 | 8380 | 8430 | 7760 | 7800 | 311 | -580.00(-6.92%) |
Feb 18, 2021 | 8000 | 8500 | 7620 | 8380 | 345 | +240.00(+2.95%) |
Feb 17, 2021 | 8700 | 9000 | 8000 | 8140 | 693 | -880.00(-9.76%) |
Feb 16, 2021 | 10540 | 10800 | 8820 | 9020 | 640 | -80.00(-0.88%) |
Feb 12, 2021 | 9000 | 9520 | 8500 | 9100 | 1,309 | -1420.00(-13.50%) |
Feb 11, 2021 | 8340 | 11180 | 8340 | 10520 | 8,496 | +2320.00(+28.29%) |
Feb 10, 2021 | 7680 | 8300 | 7300 | 8200 | 1,457 | +660.00(+8.75%) |
Feb 09, 2021 | 7040 | 7740 | 6840 | 7540 | 968 | +520.00(+7.41%) |
Feb 08, 2021 | 6900 | 7180 | 6680 | 7020 | 513 | +140.00(+2.03%) |
Feb 05, 2021 | 7440 | 7499 | 6800 | 6880 | 607 | -420.00(-5.75%) |
Feb 04, 2021 | 7560 | 7600 | 7040 | 7300 | 2,190 | +620.00(+9.28%) |
Feb 03, 2021 | 6440 | 7040 | 6360 | 6680 | 472 | +260.00(+4.05%) |
Feb 02, 2021 | 6520 | 6800 | 6080 | 6420 | 576 | -100.00(-1.53%) |