Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 29226 | 29226 | 28910 | 29152 | 0 | +27.40(+0.09%) |
May 28, 2021 | 29220 | 29336 | 29034 | 29124 | 0 | +0.00(+0.00%) |
May 27, 2021 | 29220 | 29336 | 29034 | 29124 | 0 | -41.60(-0.14%) |
May 26, 2021 | 29056 | 29262 | 29028 | 29166 | 0 | +255.10(+0.88%) |
May 25, 2021 | 28462 | 28929 | 28462 | 28911 | 0 | +498.60(+1.75%) |
May 24, 2021 | 28418 | 28444 | 28196 | 28412 | 0 | -46.10(-0.16%) |
May 21, 2021 | 28584 | 28584 | 28287 | 28458 | 0 | +0.00(+0.00%) |
May 20, 2021 | 28584 | 28584 | 28287 | 28458 | 0 | -135.40(-0.47%) |
May 18, 2021 | 28438 | 28617 | 28438 | 28594 | 0 | +0.00(+0.00%) |
May 17, 2021 | 28438 | 28617 | 28438 | 28594 | 0 | +566.20(+2.02%) |
May 14, 2021 | 27873 | 28064 | 27716 | 28028 | 0 | +0.00(+0.00%) |
May 13, 2021 | 27873 | 28064 | 27716 | 28028 | 0 | -203.40(-0.72%) |
May 12, 2021 | 28074 | 28231 | 27898 | 28231 | 0 | +217.20(+0.78%) |
May 11, 2021 | 28287 | 28287 | 27911 | 28014 | 0 | -581.90(-2.03%) |
May 10, 2021 | 28777 | 28842 | 28453 | 28596 | 0 | -15.00(-0.05%) |
May 07, 2021 | 28721 | 28884 | 28531 | 28611 | 0 | +0.00(+0.00%) |
May 06, 2021 | 28721 | 28884 | 28531 | 28611 | 0 | +192.70(+0.68%) |
May 05, 2021 | 28428 | 28677 | 28326 | 28418 | 0 | -139.10(-0.49%) |
May 04, 2021 | 28438 | 28578 | 28321 | 28557 | 0 | +199.60(+0.70%) |
May 03, 2021 | 28660 | 28685 | 28256 | 28358 | 0 | -367.40(-1.28%) |
Apr 30, 2021 | 29143 | 29155 | 28702 | 28725 | 0 | +0.00(+0.00%) |
Apr 29, 2021 | 29143 | 29155 | 28702 | 28725 | 0 | -346.40(-1.19%) |
Apr 28, 2021 | 28992 | 29071 | 28887 | 29071 | 0 | +129.80(+0.45%) |
Apr 27, 2021 | 28895 | 29045 | 28793 | 28942 | 0 | -11.30(-0.04%) |
Apr 26, 2021 | 29106 | 29239 | 28909 | 28953 | 0 | -126.00(-0.43%) |
Apr 23, 2021 | 28798 | 29079 | 28749 | 29079 | 0 | +0.00(+0.00%) |
Apr 22, 2021 | 28798 | 29079 | 28749 | 29079 | 0 | +456.90(+1.60%) |
Apr 21, 2021 | 28702 | 28778 | 28507 | 28622 | 0 | -513.80(-1.76%) |
Apr 20, 2021 | 28963 | 29220 | 28886 | 29136 | 0 | +29.50(+0.10%) |
Apr 19, 2021 | 28960 | 29320 | 28807 | 29106 | 0 | +136.50(+0.47%) |
Apr 16, 2021 | 28827 | 29079 | 28711 | 28970 | 0 | +0.00(+0.00%) |
Apr 15, 2021 | 28827 | 29079 | 28711 | 28970 | 0 | +68.90(+0.24%) |
Apr 14, 2021 | 28797 | 28979 | 28685 | 28901 | 0 | +403.60(+1.42%) |
Apr 13, 2021 | 28558 | 28877 | 28452 | 28497 | 0 | +43.90(+0.15%) |
Apr 12, 2021 | 28792 | 28792 | 28274 | 28453 | 0 | -245.50(-0.86%) |
Apr 09, 2021 | 29152 | 29152 | 28605 | 28699 | 0 | +0.00(+0.00%) |
Apr 08, 2021 | 29152 | 29152 | 28605 | 28699 | 0 | +24.00(+0.08%) |
Apr 07, 2021 | 29101 | 29101 | 28599 | 28675 | 0 | -263.90(-0.91%) |
Apr 01, 2021 | 28595 | 28939 | 28512 | 28939 | 0 | +0.00(+0.00%) |
Mar 31, 2021 | 28595 | 28939 | 28512 | 28939 | 0 | +361.20(+1.26%) |
Mar 30, 2021 | 28553 | 28694 | 28371 | 28578 | 0 | +239.20(+0.84%) |
Mar 29, 2021 | 28317 | 28485 | 28132 | 28338 | 0 | +1.90(+0.01%) |
Mar 26, 2021 | 28044 | 28415 | 28014 | 28336 | 0 | +0.00(+0.00%) |
Mar 25, 2021 | 28044 | 28415 | 28014 | 28336 | 0 | +418.30(+1.50%) |
Mar 24, 2021 | 28438 | 28458 | 27827 | 27918 | 0 | -579.30(-2.03%) |
Mar 23, 2021 | 29008 | 29043 | 28376 | 28497 | 0 | -387.90(-1.34%) |
Mar 22, 2021 | 28801 | 29139 | 28801 | 28885 | 0 | -105.60(-0.36%) |
Mar 19, 2021 | 29158 | 29271 | 28738 | 28991 | 0 | +0.00(+0.00%) |
Mar 18, 2021 | 29158 | 29271 | 28738 | 28991 | 0 | -43.20(-0.15%) |
Mar 17, 2021 | 28992 | 29180 | 28780 | 29034 | 0 | +6.40(+0.02%) |
Mar 16, 2021 | 29037 | 29119 | 28872 | 29028 | 0 | +193.90(+0.67%) |
Mar 15, 2021 | 28924 | 29179 | 28613 | 28834 | 0 | +94.10(+0.33%) |
Mar 12, 2021 | 29550 | 29550 | 28707 | 28740 | 0 | +0.00(+0.00%) |
Mar 11, 2021 | 29550 | 29550 | 28707 | 28740 | 0 | -167.80(-0.58%) |
Mar 10, 2021 | 29255 | 29255 | 28711 | 28908 | 0 | +134.30(+0.47%) |
Mar 09, 2021 | 28665 | 29047 | 28326 | 28773 | 0 | +232.40(+0.81%) |
Mar 08, 2021 | 29363 | 29386 | 28422 | 28541 | 0 | -557.50(-1.92%) |
Mar 05, 2021 | 28667 | 29397 | 28513 | 29098 | 0 | +0.00(+0.00%) |
Mar 04, 2021 | 28667 | 29397 | 28513 | 29098 | 0 | -782.10(-2.62%) |
Mar 03, 2021 | 29249 | 29912 | 29184 | 29880 | 0 | +784.50(+2.70%) |
Mar 02, 2021 | 29708 | 29766 | 28957 | 29096 | 0 | -356.70(-1.21%) |