Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5280 | 5700 | 5235 | 5620 | 102 | +320.00(+6.04%) |
May 27, 2021 | 5400 | 5580 | 5126 | 5300 | 84 | -60.00(-1.12%) |
May 26, 2021 | 5280 | 5700 | 5120 | 5360 | 95 | +40.00(+0.75%) |
May 25, 2021 | 4740 | 5799 | 4660 | 5320 | 364 | +580.00(+12.24%) |
May 24, 2021 | 4800 | 4820 | 4640 | 4740 | 19 | -60.00(-1.25%) |
May 21, 2021 | 4760 | 4880 | 4704 | 4800 | 37 | +120.00(+2.56%) |
May 20, 2021 | 4680 | 4760 | 4600 | 4680 | 51 | +40.00(+0.86%) |
May 19, 2021 | 4340 | 4660 | 4340 | 4640 | 73 | +120.00(+2.65%) |
May 18, 2021 | 4760 | 4760 | 4440 | 4520 | 67 | +120.00(+2.73%) |
May 17, 2021 | 4500 | 4546 | 4340 | 4400 | 68 | -200.00(-4.35%) |
May 14, 2021 | 4700 | 4760 | 4500 | 4600 | 97 | -60.00(-1.29%) |
May 13, 2021 | 5080 | 5180 | 4620 | 4660 | 106 | -340.00(-6.80%) |
May 12, 2021 | 5160 | 5280 | 4900 | 5000 | 80 | -300.00(-5.66%) |
May 11, 2021 | 5060 | 5360 | 5000 | 5300 | 59 | +20.00(+0.38%) |
May 10, 2021 | 5680 | 5680 | 5240 | 5280 | 52 | -400.00(-7.04%) |
May 07, 2021 | 5460 | 5780 | 5400 | 5680 | 87 | +220.00(+4.03%) |
May 06, 2021 | 5540 | 5580 | 5205 | 5460 | 120 | -120.00(-2.15%) |
May 05, 2021 | 5460 | 5760 | 5300 | 5580 | 150 | +40.00(+0.72%) |
May 04, 2021 | 5900 | 6060 | 5340 | 5540 | 445 | -860.00(-13.44%) |
May 03, 2021 | 5820 | 6400 | 5240 | 6400 | 1,693 | +680.00(+11.89%) |
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%) |