Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4259 | 4357 | 4259 | 4357 | 0 | +98.66(+2.32%) |
May 28, 2021 | 4160 | 4283 | 4160 | 4258 | 0 | -0.57(-0.01%) |
May 27, 2021 | 4160 | 4283 | 4160 | 4259 | 0 | +139.68(+3.39%) |
May 26, 2021 | 4091 | 4119 | 4076 | 4119 | 0 | +28.11(+0.69%) |
May 25, 2021 | 4115 | 4174 | 4069 | 4091 | 0 | -23.96(-0.58%) |
May 24, 2021 | 4080 | 4136 | 4080 | 4115 | 0 | +34.45(+0.84%) |
May 20, 2021 | 4030 | 4094 | 4004 | 4080 | 0 | +0.48(+0.01%) |
May 19, 2021 | 4030 | 4094 | 4004 | 4080 | 0 | -64.94(-1.57%) |
May 18, 2021 | 4148 | 4248 | 4081 | 4145 | 0 | -2.93(-0.07%) |
May 17, 2021 | 4575 | 4575 | 4125 | 4148 | 0 | -426.83(-9.33%) |
May 14, 2021 | 4444 | 4577 | 4444 | 4575 | 0 | +0.00(+0.00%) |
May 13, 2021 | 4444 | 4577 | 4444 | 4575 | 0 | +88.63(+1.98%) |
May 12, 2021 | 4541 | 4541 | 4486 | 4486 | 0 | -54.94(-1.21%) |
May 11, 2021 | 4595 | 4595 | 4511 | 4541 | 0 | -53.60(-1.17%) |
May 10, 2021 | 4619 | 4660 | 4583 | 4595 | 0 | -24.62(-0.53%) |
May 07, 2021 | 4631 | 4675 | 4612 | 4619 | 0 | +0.42(+0.01%) |
May 06, 2021 | 4631 | 4675 | 4612 | 4619 | 0 | -85.55(-1.82%) |
May 05, 2021 | 4649 | 4722 | 4649 | 4704 | 0 | +55.16(+1.19%) |
May 04, 2021 | 4589 | 4649 | 4589 | 4649 | 0 | +58.21(+1.27%) |
May 03, 2021 | 4473 | 4591 | 4473 | 4591 | 0 | +118.07(+2.64%) |
Apr 30, 2021 | 4543 | 4566 | 4473 | 4473 | 0 | +0.07(+0.00%) |
Apr 29, 2021 | 4543 | 4566 | 4473 | 4473 | 0 | -113.43(-2.47%) |
Apr 28, 2021 | 4749 | 4774 | 4577 | 4586 | 0 | -162.73(-3.43%) |
Apr 27, 2021 | 4865 | 4876 | 4747 | 4749 | 0 | -115.86(-2.38%) |
Apr 26, 2021 | 4839 | 4906 | 4839 | 4865 | 0 | +25.72(+0.53%) |
Apr 23, 2021 | 4844 | 4890 | 4814 | 4839 | 0 | +0.00(+0.00%) |
Apr 22, 2021 | 4844 | 4890 | 4814 | 4839 | 0 | -92.68(-1.88%) |
Apr 21, 2021 | 4976 | 4980 | 4931 | 4932 | 0 | -43.98(-0.88%) |
Apr 20, 2021 | 4970 | 4976 | 4916 | 4976 | 0 | +5.51(+0.11%) |
Apr 19, 2021 | 4988 | 5006 | 4960 | 4970 | 0 | -17.88(-0.36%) |
Apr 16, 2021 | 4942 | 4999 | 4942 | 4988 | 0 | +0.00(+0.00%) |
Apr 15, 2021 | 4942 | 4999 | 4942 | 4988 | 0 | +61.09(+1.24%) |
Apr 14, 2021 | 4902 | 4928 | 4885 | 4927 | 0 | +25.17(+0.51%) |
Apr 13, 2021 | 4950 | 4953 | 4893 | 4902 | 0 | -48.15(-0.97%) |
Apr 12, 2021 | 4958 | 4959 | 4922 | 4950 | 0 | -8.10(-0.16%) |
Apr 09, 2021 | 4910 | 4958 | 4904 | 4958 | 0 | +0.12(+0.00%) |
Apr 08, 2021 | 4910 | 4958 | 4904 | 4958 | 0 | +98.97(+2.04%) |
Apr 07, 2021 | 4861 | 4861 | 4833 | 4859 | 0 | -1.69(-0.03%) |
Apr 06, 2021 | 4871 | 4874 | 4858 | 4861 | 0 | -10.41(-0.21%) |
Apr 05, 2021 | 4885 | 4897 | 4860 | 4871 | 0 | -14.09(-0.29%) |
Apr 01, 2021 | 4898 | 4922 | 4844 | 4885 | 0 | +0.00(+0.00%) |
Mar 31, 2021 | 4898 | 4922 | 4844 | 4885 | 0 | -42.89(-0.87%) |
Mar 30, 2021 | 4917 | 4936 | 4875 | 4928 | 0 | +11.46(+0.23%) |
Mar 29, 2021 | 4854 | 4950 | 4854 | 4917 | 0 | +62.27(+1.28%) |
Mar 26, 2021 | 4768 | 4860 | 4768 | 4854 | 0 | +0.00(+0.00%) |
Mar 25, 2021 | 4768 | 4860 | 4768 | 4854 | 0 | +12.16(+0.25%) |
Mar 24, 2021 | 4803 | 4863 | 4790 | 4842 | 0 | +39.36(+0.82%) |
Mar 23, 2021 | 4832 | 4832 | 4796 | 4803 | 0 | -28.72(-0.59%) |
Mar 22, 2021 | 4855 | 4867 | 4806 | 4832 | 0 | -23.30(-0.48%) |
Mar 19, 2021 | 4879 | 4879 | 4819 | 4855 | 0 | +0.00(+0.00%) |
Mar 18, 2021 | 4879 | 4879 | 4819 | 4855 | 0 | -54.48(-1.11%) |
Mar 17, 2021 | 4905 | 4917 | 4871 | 4909 | 0 | +4.35(+0.09%) |
Mar 16, 2021 | 4914 | 4929 | 4877 | 4905 | 0 | -8.73(-0.18%) |
Mar 15, 2021 | 4893 | 4930 | 4890 | 4914 | 0 | +20.55(+0.42%) |
Mar 12, 2021 | 4881 | 4894 | 4831 | 4893 | 0 | +0.00(+0.00%) |
Mar 11, 2021 | 4881 | 4894 | 4831 | 4893 | 0 | +4.68(+0.10%) |
Mar 10, 2021 | 4838 | 4892 | 4821 | 4889 | 0 | +50.37(+1.04%) |
Mar 09, 2021 | 4713 | 4847 | 4709 | 4838 | 0 | +125.23(+2.66%) |
Mar 08, 2021 | 4714 | 4716 | 4676 | 4713 | 0 | -0.78(-0.02%) |
Mar 05, 2021 | 4701 | 4749 | 4656 | 4714 | 0 | +0.00(+0.00%) |
Mar 04, 2021 | 4701 | 4749 | 4656 | 4714 | 0 | -73.72(-1.54%) |
Mar 03, 2021 | 4720 | 4799 | 4710 | 4787 | 0 | +67.36(+1.43%) |
Mar 02, 2021 | 4638 | 4750 | 4634 | 4720 | 0 | +82.55(+1.78%) |