Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 3744 | 3744 | 3701 | 3701 | 0 | -23.36(-0.63%) |
May 28, 2021 | 3728 | 3750 | 3707 | 3724 | 0 | +27.30(+0.74%) |
May 27, 2021 | 3689 | 3734 | 3660 | 3697 | 0 | +21.27(+0.58%) |
May 26, 2021 | 3709 | 3709 | 3632 | 3676 | 0 | -37.81(-1.02%) |
May 25, 2021 | 3702 | 3733 | 3694 | 3713 | 0 | +8.53(+0.23%) |
May 21, 2021 | 3705 | 3705 | 3705 | 3705 | 0 | +1.32(+0.04%) |
May 20, 2021 | 3695 | 3740 | 3694 | 3704 | 0 | +14.83(+0.40%) |
May 19, 2021 | 3697 | 3728 | 3677 | 3689 | 0 | -42.99(-1.15%) |
May 18, 2021 | 3706 | 3746 | 3706 | 3732 | 0 | -24.29(-0.65%) |
May 17, 2021 | 3696 | 3756 | 3696 | 3756 | 0 | +17.92(+0.48%) |
May 14, 2021 | 3705 | 3754 | 3705 | 3738 | 0 | +32.82(+0.89%) |
May 13, 2021 | 3682 | 3731 | 3682 | 3705 | 0 | +14.18(+0.38%) |
May 12, 2021 | 3708 | 3754 | 3676 | 3691 | 0 | -37.02(-0.99%) |
May 11, 2021 | 3754 | 3779 | 3713 | 3728 | 0 | -52.90(-1.40%) |
May 10, 2021 | 3779 | 3808 | 3758 | 3781 | 0 | +3.67(+0.10%) |
May 07, 2021 | 3744 | 3795 | 3734 | 3777 | 0 | +15.56(+0.41%) |
May 06, 2021 | 3783 | 3790 | 3744 | 3762 | 0 | -20.55(-0.54%) |
May 05, 2021 | 3705 | 3813 | 3689 | 3782 | 0 | +81.85(+2.21%) |
May 04, 2021 | 3730 | 3767 | 3682 | 3700 | 0 | -40.10(-1.07%) |
May 03, 2021 | 3696 | 3780 | 3689 | 3741 | 0 | +54.61(+1.48%) |
Apr 30, 2021 | 3717 | 3723 | 3676 | 3686 | 0 | -31.57(-0.85%) |
Apr 29, 2021 | 3696 | 3733 | 3695 | 3717 | 0 | +22.90(+0.62%) |
Apr 28, 2021 | 3740 | 3740 | 3682 | 3695 | 0 | -43.38(-1.16%) |
Apr 27, 2021 | 3774 | 3790 | 3731 | 3738 | 0 | -48.57(-1.28%) |
Apr 26, 2021 | 3757 | 3790 | 3728 | 3787 | 0 | +29.67(+0.79%) |
Apr 23, 2021 | 3722 | 3767 | 3708 | 3757 | 0 | +41.94(+1.13%) |
Apr 22, 2021 | 3691 | 3741 | 3670 | 3715 | 0 | +26.25(+0.71%) |
Apr 21, 2021 | 3676 | 3722 | 3667 | 3689 | 0 | +0.46(+0.01%) |
Apr 20, 2021 | 3715 | 3735 | 3677 | 3688 | 0 | -55.72(-1.49%) |
Apr 19, 2021 | 3760 | 3807 | 3734 | 3744 | 0 | -20.42(-0.54%) |
Apr 16, 2021 | 3780 | 3807 | 3749 | 3764 | 0 | -4.66(-0.12%) |
Apr 15, 2021 | 3735 | 3807 | 3735 | 3769 | 0 | +42.86(+1.15%) |
Apr 14, 2021 | 3745 | 3767 | 3715 | 3726 | 0 | -22.90(-0.61%) |
Apr 13, 2021 | 3748 | 3807 | 3735 | 3749 | 0 | -5.52(-0.15%) |
Apr 12, 2021 | 3744 | 3783 | 3732 | 3755 | 0 | +10.64(+0.28%) |
Apr 09, 2021 | 3722 | 3774 | 3705 | 3744 | 0 | +16.60(+0.45%) |
Apr 08, 2021 | 3685 | 3727 | 3669 | 3727 | 0 | +42.20(+1.15%) |
Apr 07, 2021 | 3675 | 3715 | 3654 | 3685 | 0 | +9.19(+0.25%) |
Apr 06, 2021 | 3624 | 3691 | 3624 | 3676 | 0 | +53.82(+1.49%) |
Apr 05, 2021 | 3641 | 3659 | 3600 | 3622 | 0 | -16.34(-0.45%) |
Apr 01, 2021 | 3638 | 3638 | 3638 | 3638 | 0 | +38.07(+1.06%) |
Mar 31, 2021 | 3623 | 3679 | 3588 | 3600 | 0 | -48.90(-1.34%) |
Mar 30, 2021 | 3564 | 3668 | 3564 | 3649 | 0 | +57.56(+1.60%) |
Mar 29, 2021 | 3534 | 3653 | 3512 | 3592 | 0 | +52.51(+1.48%) |
Mar 26, 2021 | 3540 | 3590 | 3519 | 3539 | 0 | +7.35(+0.21%) |
Mar 25, 2021 | 3505 | 3550 | 3471 | 3532 | 0 | +0.53(+0.02%) |
Mar 24, 2021 | 3492 | 3553 | 3486 | 3531 | 0 | +41.67(+1.19%) |
Mar 23, 2021 | 3429 | 3525 | 3426 | 3490 | 0 | +53.04(+1.54%) |
Mar 22, 2021 | 3435 | 3459 | 3384 | 3437 | 0 | +14.83(+0.43%) |
Mar 19, 2021 | 3452 | 3497 | 3398 | 3422 | 0 | -60.97(-1.75%) |
Mar 18, 2021 | 3415 | 3511 | 3415 | 3483 | 0 | +67.99(+1.99%) |
Mar 17, 2021 | 3418 | 3446 | 3400 | 3415 | 0 | -4.79(-0.14%) |
Mar 16, 2021 | 3441 | 3456 | 3380 | 3420 | 0 | -23.95(-0.70%) |
Mar 15, 2021 | 3503 | 3503 | 3348 | 3444 | 0 | -62.29(-1.78%) |
Mar 12, 2021 | 3500 | 3515 | 3457 | 3506 | 0 | +14.96(+0.43%) |
Mar 11, 2021 | 3518 | 3526 | 3446 | 3491 | 0 | +17.40(+0.50%) |
Mar 10, 2021 | 3465 | 3538 | 3455 | 3473 | 0 | +1.77(+0.05%) |
Mar 09, 2021 | 3463 | 3511 | 3463 | 3472 | 0 | +21.79(+0.63%) |
Mar 08, 2021 | 3379 | 3519 | 3379 | 3450 | 0 | +55.53(+1.64%) |
Mar 05, 2021 | 3404 | 3430 | 3347 | 3394 | 0 | -9.26(-0.27%) |
Mar 04, 2021 | 3439 | 3448 | 3318 | 3404 | 0 | -70.88(-2.04%) |
Mar 03, 2021 | 3459 | 3498 | 3420 | 3475 | 0 | +8.46(+0.24%) |
Mar 02, 2021 | 3471 | 3473 | 3430 | 3466 | 0 | +15.49(+0.45%) |