Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6642 | 6645 | 6597 | 6619 | 0 | -9.09(-0.14%) |
May 27, 2021 | 6597 | 6646 | 6586 | 6628 | 0 | +69.80(+1.06%) |
May 26, 2021 | 6493 | 6561 | 6489 | 6558 | 0 | +80.22(+1.24%) |
May 25, 2021 | 6555 | 6598 | 6473 | 6478 | 0 | -45.51(-0.70%) |
May 24, 2021 | 6515 | 6543 | 6492 | 6524 | 0 | +44.39(+0.69%) |
May 21, 2021 | 6500 | 6538 | 6472 | 6479 | 0 | +21.75(+0.34%) |
May 20, 2021 | 6482 | 6496 | 6441 | 6458 | 0 | -17.30(-0.27%) |
May 19, 2021 | 6416 | 6485 | 6375 | 6475 | 0 | -41.74(-0.64%) |
May 18, 2021 | 6610 | 6612 | 6515 | 6517 | 0 | -76.84(-1.17%) |
May 17, 2021 | 6585 | 6604 | 6538 | 6594 | 0 | -1.55(-0.02%) |
May 14, 2021 | 6522 | 6614 | 6518 | 6595 | 0 | +125.15(+1.93%) |
May 13, 2021 | 6390 | 6504 | 6389 | 6470 | 0 | +80.83(+1.27%) |
May 12, 2021 | 6510 | 6543 | 6383 | 6389 | 0 | -167.50(-2.55%) |
May 11, 2021 | 6535 | 6590 | 6479 | 6557 | 0 | -90.52(-1.36%) |
May 10, 2021 | 6676 | 6745 | 6647 | 6647 | 0 | +2.31(+0.03%) |
May 07, 2021 | 6522 | 6650 | 6507 | 6645 | 0 | +123.16(+1.89%) |
May 06, 2021 | 6517 | 6530 | 6457 | 6522 | 0 | +18.78(+0.29%) |
May 05, 2021 | 6511 | 6540 | 6465 | 6503 | 0 | +12.64(+0.19%) |
May 04, 2021 | 6504 | 6508 | 6426 | 6490 | 0 | -15.86(-0.24%) |
May 03, 2021 | 6514 | 6528 | 6491 | 6506 | 0 | +44.89(+0.69%) |
Apr 30, 2021 | 6469 | 6509 | 6447 | 6461 | 0 | -45.41(-0.70%) |
Apr 29, 2021 | 6514 | 6517 | 6449 | 6507 | 0 | +30.85(+0.48%) |
Apr 28, 2021 | 6471 | 6506 | 6461 | 6476 | 0 | -17.16(-0.26%) |
Apr 27, 2021 | 6507 | 6518 | 6467 | 6493 | 0 | -8.60(-0.13%) |
Apr 26, 2021 | 6528 | 6549 | 6493 | 6502 | 0 | +13.44(+0.21%) |
Apr 23, 2021 | 6389 | 6507 | 6377 | 6488 | 0 | +132.84(+2.09%) |
Apr 22, 2021 | 6395 | 6459 | 6350 | 6355 | 0 | -15.97(-0.25%) |
Apr 21, 2021 | 6255 | 6383 | 6238 | 6371 | 0 | +131.76(+2.11%) |
Apr 20, 2021 | 6341 | 6357 | 6192 | 6239 | 0 | -108.53(-1.71%) |
Apr 19, 2021 | 6399 | 6404 | 6319 | 6348 | 0 | -71.18(-1.11%) |
Apr 16, 2021 | 6434 | 6452 | 6384 | 6419 | 0 | +32.75(+0.51%) |
Apr 15, 2021 | 6428 | 6429 | 6363 | 6386 | 0 | +6.52(+0.10%) |
Apr 14, 2021 | 6396 | 6415 | 6371 | 6380 | 0 | +13.70(+0.22%) |
Apr 13, 2021 | 6369 | 6378 | 6306 | 6366 | 0 | -39.57(-0.62%) |
Apr 12, 2021 | 6411 | 6419 | 6375 | 6406 | 0 | -31.98(-0.50%) |
Apr 09, 2021 | 6408 | 6442 | 6401 | 6438 | 0 | +37.14(+0.58%) |
Apr 08, 2021 | 6394 | 6412 | 6330 | 6401 | 0 | +7.54(+0.12%) |
Apr 07, 2021 | 6452 | 6463 | 6381 | 6393 | 0 | -49.26(-0.76%) |
Apr 06, 2021 | 6468 | 6494 | 6441 | 6442 | 0 | -32.64(-0.50%) |
Apr 05, 2021 | 6474 | 6503 | 6457 | 6475 | 0 | +69.32(+1.08%) |
Apr 01, 2021 | 6381 | 6408 | 6357 | 6406 | 0 | +49.15(+0.77%) |
Mar 31, 2021 | 6375 | 6400 | 6328 | 6356 | 0 | -19.92(-0.31%) |
Mar 30, 2021 | 6300 | 6395 | 6298 | 6376 | 0 | +82.24(+1.31%) |
Mar 29, 2021 | 6353 | 6368 | 6266 | 6294 | 0 | -61.26(-0.96%) |
Mar 26, 2021 | 6259 | 6357 | 6243 | 6355 | 0 | +131.98(+2.12%) |
Mar 25, 2021 | 6073 | 6239 | 6038 | 6223 | 0 | +106.53(+1.74%) |
Mar 24, 2021 | 6160 | 6237 | 6117 | 6117 | 0 | +6.83(+0.11%) |
Mar 23, 2021 | 6188 | 6256 | 6090 | 6110 | 0 | -148.50(-2.37%) |
Mar 22, 2021 | 6354 | 6354 | 6251 | 6259 | 0 | -41.71(-0.66%) |
Mar 19, 2021 | 6315 | 6333 | 6234 | 6300 | 0 | -26.16(-0.41%) |
Mar 18, 2021 | 6343 | 6426 | 6312 | 6326 | 0 | -37.10(-0.58%) |
Mar 17, 2021 | 6285 | 6373 | 6250 | 6364 | 0 | +63.85(+1.01%) |
Mar 16, 2021 | 6428 | 6432 | 6289 | 6300 | 0 | -133.70(-2.08%) |
Mar 15, 2021 | 6371 | 6434 | 6350 | 6433 | 0 | +99.10(+1.56%) |
Mar 12, 2021 | 6257 | 6345 | 6253 | 6334 | 0 | +66.26(+1.06%) |
Mar 11, 2021 | 6230 | 6286 | 6202 | 6268 | 0 | +66.21(+1.07%) |
Mar 10, 2021 | 6185 | 6238 | 6176 | 6202 | 0 | +34.17(+0.55%) |
Mar 09, 2021 | 6148 | 6228 | 6115 | 6168 | 0 | +74.32(+1.22%) |
Mar 08, 2021 | 6040 | 6181 | 6022 | 6093 | 0 | +85.94(+1.43%) |
Mar 05, 2021 | 5965 | 6018 | 5765 | 6007 | 0 | +89.26(+1.51%) |
Mar 04, 2021 | 6098 | 6104 | 5844 | 5918 | 0 | -177.18(-2.91%) |
Mar 03, 2021 | 6096 | 6179 | 6064 | 6095 | 0 | +22.78(+0.38%) |
Mar 02, 2021 | 6069 | 6099 | 6040 | 6073 | 0 | -0.59(-0.01%) |