Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 37486 | 34195 | 37277 | 0 | +1628.80(+4.57%) | |
May 30, 2021 | 36517 | 33425 | 35649 | 0 | +651.40(+1.86%) | |
May 29, 2021 | 37348 | 33650 | 34997 | 0 | -444.00(-1.25%) | |
May 28, 2021 | 38905 | 34710 | 35441 | 0 | -3072.30(-7.98%) | |
May 27, 2021 | 40430 | 37213 | 38514 | 0 | -680.80(-1.74%) | |
May 26, 2021 | 40904 | 37860 | 39194 | 0 | +888.70(+2.32%) | |
May 25, 2021 | 40000 | 36487 | 38306 | 0 | -274.40(-0.71%) | |
May 24, 2021 | 39960 | 34426 | 38580 | 0 | +3715.60(+10.66%) | |
May 23, 2021 | 38312 | 31108 | 34864 | 0 | -2883.00(-7.64%) | |
May 22, 2021 | 38888 | 35260 | 37747 | 0 | +342.30(+0.92%) | |
May 21, 2021 | 42298 | 33520 | 37405 | 0 | -3598.40(-8.78%) | |
May 20, 2021 | 43000 | 35000 | 41004 | 0 | +3060.20(+8.07%) | |
May 19, 2021 | 43602 | 30066 | 37943 | 0 | -4828.70(-11.29%) | |
May 18, 2021 | 45872 | 42024 | 42772 | 0 | -399.50(-0.93%) | |
May 17, 2021 | 46648 | 42100 | 43172 | 0 | -2657.10(-5.80%) | |
May 16, 2021 | 49800 | 43769 | 45829 | 0 | -1675.60(-3.53%) | |
May 15, 2021 | 50711 | 46895 | 47504 | 0 | -2508.00(-5.01%) | |
May 14, 2021 | 51572 | 48876 | 50012 | 0 | +740.40(+1.50%) | |
May 13, 2021 | 52023 | 45700 | 49272 | 0 | -2523.90(-4.87%) | |
May 12, 2021 | 58021 | 51298 | 51796 | 0 | -4582.90(-8.13%) | |
May 11, 2021 | 56972 | 54500 | 56379 | 0 | +707.30(+1.27%) | |
May 10, 2021 | 59603 | 53500 | 55671 | 0 | -2767.30(-4.74%) | |
May 09, 2021 | 59301 | 56256 | 58439 | 0 | -210.00(-0.36%) | |
May 08, 2021 | 59564 | 56978 | 58649 | 0 | +1257.10(+2.19%) | |
May 07, 2021 | 58744 | 55288 | 57392 | 0 | +778.30(+1.37%) | |
May 06, 2021 | 58421 | 55283 | 56613 | 0 | -596.10(-1.04%) | |
May 05, 2021 | 57977 | 52924 | 57209 | 0 | +3021.20(+5.58%) | |
May 04, 2021 | 57517 | 53259 | 54188 | 0 | -3048.90(-5.33%) | |
May 03, 2021 | 59000 | 56458 | 57237 | 0 | +690.40(+1.22%) | |
May 02, 2021 | 58034 | 56064 | 56547 | 0 | -1357.60(-2.34%) | |
May 01, 2021 | 58549 | 57050 | 57904 | 0 | +376.90(+0.66%) | |
Apr 30, 2021 | 57561 | 53087 | 57527 | 0 | +3901.80(+7.28%) | |
Apr 29, 2021 | 55239 | 52380 | 53626 | 0 | -1107.20(-2.02%) | |
Apr 28, 2021 | 56500 | 53812 | 54733 | 0 | -315.20(-0.57%) | |
Apr 27, 2021 | 55519 | 53326 | 55048 | 0 | +1230.00(+2.29%) | |
Apr 26, 2021 | 54405 | 48823 | 53818 | 0 | +4646.80(+9.45%) | |
Apr 25, 2021 | 50609 | 47004 | 49171 | 0 | -1277.40(-2.53%) | |
Apr 24, 2021 | 51227 | 48713 | 50448 | 0 | -389.50(-0.77%) | |
Apr 23, 2021 | 52131 | 47555 | 50838 | 0 | -1185.30(-2.28%) | |
Apr 22, 2021 | 55492 | 50450 | 52023 | 0 | -1983.90(-3.67%) | |
Apr 21, 2021 | 56850 | 53629 | 54007 | 0 | -2615.70(-4.62%) | |
Apr 20, 2021 | 57119 | 53400 | 56623 | 0 | +948.50(+1.70%) | |
Apr 19, 2021 | 57633 | 54253 | 55674 | 0 | -724.40(-1.28%) | |
Apr 18, 2021 | 60434 | 51541 | 56399 | 0 | -3936.20(-6.52%) | |
Apr 17, 2021 | 62596 | 59677 | 60335 | 0 | -1339.00(-2.17%) | |
Apr 16, 2021 | 63580 | 60042 | 61674 | 0 | -1548.60(-2.45%) | |
Apr 15, 2021 | 63855 | 61999 | 63223 | 0 | +215.40(+0.34%) | |
Apr 14, 2021 | 64895 | 61327 | 63007 | 0 | -292.80(-0.46%) | |
Apr 13, 2021 | 63769 | 59780 | 63300 | 0 | +3388.70(+5.66%) | |
Apr 12, 2021 | 61235 | 59361 | 59911 | 0 | +76.30(+0.13%) | |
Apr 11, 2021 | 60679 | 59165 | 59835 | 0 | +335.80(+0.56%) | |
Apr 10, 2021 | 61222 | 57870 | 59499 | 0 | +1473.40(+2.54%) | |
Apr 09, 2021 | 58890 | 57657 | 58026 | 0 | +154.30(+0.27%) | |
Apr 08, 2021 | 58146 | 55680 | 57872 | 0 | +1459.00(+2.59%) | |
Apr 07, 2021 | 58668 | 55442 | 56412 | 0 | -1733.80(-2.98%) | |
Apr 06, 2021 | 59474 | 57216 | 58146 | 0 | -606.80(-1.03%) | |
Apr 05, 2021 | 59280 | 56800 | 58753 | 0 | +517.00(+0.89%) | |
Apr 04, 2021 | 58501 | 56466 | 58236 | 0 | +629.20(+1.09%) | |
Apr 03, 2021 | 59801 | 57085 | 57607 | 0 | -1583.60(-2.68%) | |
Apr 02, 2021 | 60103 | 58450 | 59190 | 0 | +290.80(+0.49%) | |
Apr 01, 2021 | 59490 | 57935 | 58900 | 0 | +63.80(+0.11%) | |
Mar 31, 2021 | 59816 | 56713 | 58836 | 0 | +75.60(+0.13%) | |
Mar 30, 2021 | 59389 | 57011 | 58760 | 0 | +1259.20(+2.19%) | |
Mar 29, 2021 | 58403 | 54892 | 57501 | 0 | +1792.60(+3.22%) | |
Mar 28, 2021 | 56573 | 54678 | 55708 | 0 | -398.60(-0.71%) | |
Mar 27, 2021 | 56686 | 53948 | 56107 | 0 | +1285.60(+2.35%) | |
Mar 26, 2021 | 54856 | 51223 | 54822 | 0 | +3178.90(+6.16%) | |
Mar 25, 2021 | 53272 | 50360 | 51643 | 0 | -1003.30(-1.91%) | |
Mar 24, 2021 | 57207 | 51639 | 52646 | 0 | -2070.50(-3.78%) | |
Mar 23, 2021 | 55866 | 52933 | 54716 | 0 | +193.00(+0.35%) | |
Mar 22, 2021 | 58462 | 53715 | 54523 | 0 | -3013.80(-5.24%) | |
Mar 21, 2021 | 58632 | 55500 | 57537 | 0 | -693.70(-1.19%) | |
Mar 20, 2021 | 59957 | 57816 | 58231 | 0 | +6.30(+0.01%) | |
Mar 19, 2021 | 59451 | 56279 | 58225 | 0 | +601.60(+1.04%) | |
Mar 18, 2021 | 60083 | 57000 | 57623 | 0 | -970.80(-1.66%) | |
Mar 17, 2021 | 58967 | 54124 | 58594 | 0 | +2270.80(+4.03%) | |
Mar 16, 2021 | 56844 | 53221 | 56323 | 0 | -191.20(-0.34%) | |
Mar 15, 2021 | 60595 | 54555 | 56514 | 0 | -3955.90(-6.54%) | |
Mar 14, 2021 | 61700 | 59273 | 60470 | 0 | -903.90(-1.47%) | |
Mar 13, 2021 | 61782 | 56081 | 61374 | 0 | +4101.90(+7.16%) | |
Mar 12, 2021 | 58098 | 55011 | 57272 | 0 | -649.70(-1.12%) | |
Mar 11, 2021 | 58156 | 54269 | 57922 | 0 | +1966.80(+3.51%) | |
Mar 10, 2021 | 57403 | 53010 | 55955 | 0 | +1287.30(+2.35%) | |
Mar 09, 2021 | 54888 | 51857 | 54668 | 0 | +2777.80(+5.35%) | |
Mar 08, 2021 | 51998 | 49317 | 51890 | 0 | +816.00(+1.60%) | |
Mar 07, 2021 | 51356 | 48823 | 51074 | 0 | +1996.50(+4.07%) | |
Mar 06, 2021 | 49200 | 47082 | 49077 | 0 | +249.60(+0.51%) | |
Mar 05, 2021 | 49471 | 46294 | 48828 | 0 | +257.30(+0.53%) | |
Mar 04, 2021 | 51818 | 47500 | 48570 | 0 | -2357.50(-4.63%) | |
Mar 03, 2021 | 52653 | 48053 | 50928 | 0 | +2861.10(+5.95%) | |
Mar 02, 2021 | 50250 | 47070 | 48067 | 0 | -1562.90(-3.15%) |