Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5292 | 5376 | 5100 | 5232 | 78 | -60.00(-1.13%) |
Feb 25, 2021 | 5736 | 5904 | 5280 | 5292 | 120 | -432.00(-7.55%) |
Feb 24, 2021 | 5736 | 5940 | 5688 | 5724 | 31 | +60.00(+1.06%) |
Feb 23, 2021 | 5436 | 6000 | 5172 | 5664 | 292 | -300.00(-5.03%) |
Feb 22, 2021 | 6300 | 6300 | 5952 | 5964 | 91 | -360.00(-5.69%) |
Feb 19, 2021 | 6384 | 6780 | 6135 | 6324 | 254 | +0.00(+0.00%) |
Feb 18, 2021 | 6228 | 6624 | 5910 | 6324 | 327 | +312.00(+5.19%) |
Feb 17, 2021 | 5664 | 6288 | 5436 | 6012 | 281 | +60.00(+1.01%) |
Feb 16, 2021 | 6156 | 6180 | 5784 | 5952 | 180 | -192.00(-3.12%) |
Feb 12, 2021 | 6540 | 6552 | 6000 | 6144 | 176 | -312.00(-4.83%) |
Feb 11, 2021 | 7104 | 7356 | 6192 | 6456 | 269 | -768.00(-10.63%) |
Feb 10, 2021 | 7392 | 8052 | 6720 | 7224 | 1,034 | -2616.00(-26.59%) |
Feb 09, 2021 | 9720 | 10104 | 9072 | 9840 | 159 | +96.00(+0.99%) |
Feb 08, 2021 | 8400 | 10560 | 7812 | 9744 | 505 | +864.00(+9.73%) |
Feb 05, 2021 | 9264 | 9264 | 8100 | 8880 | 338 | -528.00(-5.61%) |
Feb 04, 2021 | 7200 | 9480 | 7140 | 9408 | 587 | +2472.00(+35.64%) |
Feb 03, 2021 | 6840 | 7404 | 6540 | 6936 | 153 | +168.00(+2.48%) |
Feb 02, 2021 | 6744 | 7032 | 6480 | 6768 | 96 | +108.00(+1.62%) |
Feb 01, 2021 | 6636 | 6935 | 6480 | 6660 | 96 | -12.00(-0.18%) |
Jan 29, 2021 | 6420 | 7728 | 6108 | 6672 | 690 | +60.00(+0.91%) |
Jan 28, 2021 | 6264 | 6768 | 5664 | 6612 | 487 | +696.00(+11.76%) |
Jan 27, 2021 | 4920 | 5916 | 4860 | 5916 | 166 | +816.00(+16.00%) |
Jan 26, 2021 | 5016 | 5412 | 4800 | 5100 | 54 | +180.00(+3.66%) |
Jan 25, 2021 | 4884 | 4992 | 4692 | 4920 | 35 | +72.00(+1.49%) |
Jan 22, 2021 | 4944 | 5038 | 4680 | 4848 | 45 | -24.00(-0.49%) |
Jan 21, 2021 | 5016 | 5424 | 4848 | 4872 | 57 | -132.00(-2.64%) |
Jan 20, 2021 | 4932 | 5082 | 4680 | 5004 | 65 | +24.00(+0.48%) |
Jan 19, 2021 | 4920 | 5220 | 4860 | 4980 | 134 | +192.00(+4.01%) |
Jan 15, 2021 | 4452 | 5040 | 4452 | 4788 | 133 | +252.00(+5.56%) |
Jan 14, 2021 | 4512 | 4583 | 4440 | 4536 | 14 | +12.00(+0.27%) |
Jan 13, 2021 | 4560 | 4679 | 4440 | 4524 | 45 | +12.00(+0.27%) |
Jan 12, 2021 | 4500 | 4632 | 4392 | 4512 | 56 | -48.00(-1.05%) |
Jan 11, 2021 | 4320 | 4632 | 4236 | 4560 | 83 | +192.00(+4.40%) |
Jan 08, 2021 | 4464 | 4464 | 4308 | 4368 | 16 | -96.00(-2.15%) |
Jan 07, 2021 | 4200 | 4572 | 4200 | 4464 | 40 | +132.00(+3.05%) |
Jan 06, 2021 | 4392 | 4524 | 4332 | 4332 | 39 | -96.00(-2.17%) |
Jan 05, 2021 | 4308 | 4452 | 4308 | 4428 | 14 | +84.00(+1.93%) |
Jan 04, 2021 | 4356 | 4452 | 4320 | 4344 | 6 | +72.00(+1.69%) |
Dec 31, 2020 | 4272 | 4272 | 4272 | 21 | -84.00(-1.93%) | |
Dec 30, 2020 | 4320 | 4428 | 4212 | 4356 | 21 | +36.00(+0.83%) |
Dec 29, 2020 | 4584 | 4620 | 4200 | 4320 | 71 | -252.00(-5.51%) |
Dec 28, 2020 | 4680 | 4752 | 4560 | 4572 | 42 | -120.00(-2.56%) |
Dec 24, 2020 | 4680 | 4728 | 4596 | 4692 | 12 | +60.00(+1.30%) |
Dec 23, 2020 | 4572 | 4812 | 4440 | 4632 | 93 | +12.00(+0.26%) |
Dec 22, 2020 | 4776 | 4834 | 4572 | 4620 | 85 | +180.00(+4.05%) |
Dec 21, 2020 | 4440 | 4716 | 4440 | 4440 | 59 | -180.00(-3.90%) |
Dec 18, 2020 | 4980 | 4980 | 4584 | 4620 | 109 | -216.00(-4.47%) |
Dec 17, 2020 | 4800 | 5340 | 4656 | 4836 | 296 | +276.00(+6.05%) |
Dec 16, 2020 | 4560 | 4776 | 4524 | 4560 | 49 | -240.00(-5.00%) |
Dec 15, 2020 | 4512 | 4848 | 4320 | 4800 | 102 | +168.00(+3.63%) |
Dec 14, 2020 | 4788 | 5028 | 4500 | 4632 | 82 | -144.00(-3.02%) |
Dec 11, 2020 | 5376 | 5376 | 4656 | 4776 | 207 | -624.00(-11.56%) |
Dec 10, 2020 | 7500 | 7500 | 4980 | 5400 | 1,053 | +156.00(+2.97%) |
Dec 09, 2020 | 4140 | 5280 | 4110 | 5244 | 1,052 | +1008.00(+23.80%) |
Dec 08, 2020 | 4320 | 4320 | 3960 | 4236 | 32 | -84.00(-1.94%) |
Dec 07, 2020 | 4200 | 4320 | 4200 | 4320 | 29 | +240.00(+5.88%) |
Dec 04, 2020 | 4180 | 4209 | 3937 | 4080 | 17 | +216.00(+5.59%) |
Dec 03, 2020 | 4260 | 4260 | 3804 | 3864 | 85 | -264.00(-6.40%) |