Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1410 | 1470 | 1354 | 1415 | 121,963 | -9.42(-0.66%) |
Jun 29, 2021 | 1494 | 1510 | 1417 | 1424 | 103,862 | -73.01(-4.88%) |
Jun 28, 2021 | 1582 | 1610 | 1481 | 1497 | 159,272 | -17.29(-1.14%) |
Jun 25, 2021 | 1479 | 1520 | 1449 | 1515 | 102,097 | +43.23(+2.94%) |
Jun 24, 2021 | 1409 | 1477 | 1407 | 1471 | 147,689 | +93.95(+6.82%) |
Jun 23, 2021 | 1354 | 1404 | 1329 | 1378 | 110,002 | +19.40(+1.43%) |
Jun 22, 2021 | 1391 | 1401 | 1307 | 1358 | 148,753 | -40.15(-2.87%) |
Jun 21, 2021 | 1372 | 1412 | 1320 | 1398 | 99,842 | +44.38(+3.28%) |
Jun 18, 2021 | 1346 | 1377 | 1304 | 1354 | 108,275 | -30.74(-2.22%) |
Jun 17, 2021 | 1340 | 1414 | 1323 | 1385 | 119,753 | +24.40(+1.79%) |
Jun 16, 2021 | 1345 | 1388 | 1266 | 1360 | 171,883 | +2.11(+0.16%) |
Jun 15, 2021 | 1458 | 1458 | 1330 | 1358 | 162,736 | -105.86(-7.23%) |
Jun 14, 2021 | 1442 | 1493 | 1436 | 1464 | 95,286 | +30.94(+2.16%) |
Jun 11, 2021 | 1456 | 1458 | 1386 | 1433 | 96,275 | -5.96(-0.41%) |
Jun 10, 2021 | 1398 | 1452 | 1356 | 1439 | 129,535 | +40.73(+2.91%) |
Jun 09, 2021 | 1381 | 1445 | 1368 | 1398 | 176,692 | +36.31(+2.67%) |
Jun 08, 2021 | 1369 | 1400 | 1251 | 1362 | 193,740 | +28.63(+2.15%) |
Jun 07, 2021 | 1186 | 1372 | 1175 | 1333 | 329,861 | +155.62(+13.21%) |
Jun 04, 2021 | 1187 | 1212 | 1164 | 1178 | 108,835 | +6.91(+0.59%) |
Jun 03, 2021 | 1168 | 1193 | 1126 | 1171 | 114,041 | -17.29(-1.46%) |
Jun 02, 2021 | 1187 | 1206 | 1138 | 1188 | 125,014 | +17.29(+1.48%) |
Jun 01, 2021 | 1231 | 1231 | 1151 | 1171 | 125,279 | -39.57(-3.27%) |
May 28, 2021 | 1241 | 1303 | 1200 | 1210 | 174,890 | -12.11(-0.99%) |
May 27, 2021 | 1200 | 1228 | 1162 | 1222 | 108,109 | +42.46(+3.60%) |
May 26, 2021 | 1117 | 1184 | 1112 | 1180 | 127,434 | +67.82(+6.10%) |
May 25, 2021 | 1164 | 1186 | 1106 | 1112 | 151,735 | -39.38(-3.42%) |
May 24, 2021 | 1202 | 1211 | 1131 | 1152 | 132,178 | -26.13(-2.22%) |
May 21, 2021 | 1234 | 1242 | 1174 | 1178 | 143,347 | -20.75(-1.73%) |
May 20, 2021 | 1156 | 1225 | 1123 | 1198 | 185,990 | +68.01(+6.02%) |
May 19, 2021 | 1134 | 1177 | 1099 | 1130 | 238,622 | -65.51(-5.48%) |
May 18, 2021 | 1193 | 1279 | 1171 | 1196 | 179,794 | +19.98(+1.70%) |
May 17, 2021 | 1163 | 1212 | 1137 | 1176 | 105,905 | -11.92(-1.00%) |
May 14, 2021 | 1098 | 1206 | 1079 | 1188 | 161,656 | +118.16(+11.05%) |
May 13, 2021 | 1148 | 1168 | 1003 | 1070 | 244,851 | -48.03(-4.30%) |
May 12, 2021 | 1097 | 1206 | 1088 | 1118 | 177,179 | -27.86(-2.43%) |
May 11, 2021 | 992.85 | 1178 | 960.61 | 1146 | 239,336 | +54.18(+4.96%) |
May 10, 2021 | 1211 | 1211 | 1085 | 1091 | 210,536 | -132.76(-10.84%) |
May 07, 2021 | 1204 | 1262 | 1192 | 1224 | 204,334 | +48.99(+4.17%) |
May 06, 2021 | 1200 | 1210 | 1086 | 1175 | 329,981 | -44.95(-3.68%) |
May 05, 2021 | 1317 | 1328 | 1197 | 1220 | 224,077 | -63.40(-4.94%) |
May 04, 2021 | 1423 | 1423 | 1268 | 1284 | 249,674 | -175.03(-12.00%) |
May 03, 2021 | 1540 | 1561 | 1449 | 1459 | 105,869 | -54.37(-3.59%) |
Apr 30, 2021 | 1508 | 1599 | 1495 | 1513 | 103,980 | -45.53(-2.92%) |
Apr 29, 2021 | 1655 | 1655 | 1501 | 1558 | 168,549 | -61.86(-3.82%) |
Apr 28, 2021 | 1581 | 1655 | 1530 | 1620 | 106,896 | +20.55(+1.28%) |
Apr 27, 2021 | 1615 | 1650 | 1564 | 1600 | 122,229 | +2.12(+0.13%) |
Apr 26, 2021 | 1448 | 1605 | 1437 | 1598 | 166,034 | +160.03(+11.13%) |
Apr 23, 2021 | 1459 | 1492 | 1424 | 1438 | 123,306 | -5.95(-0.41%) |
Apr 22, 2021 | 1381 | 1527 | 1330 | 1444 | 279,031 | +49.18(+3.53%) |
Apr 21, 2021 | 1255 | 1395 | 1224 | 1394 | 158,356 | +127.96(+10.10%) |
Apr 20, 2021 | 1261 | 1314 | 1189 | 1266 | 174,908 | -7.30(-0.57%) |
Apr 19, 2021 | 1329 | 1378 | 1239 | 1274 | 177,448 | -86.46(-6.36%) |
Apr 16, 2021 | 1453 | 1456 | 1312 | 1360 | 176,137 | -71.09(-4.97%) |
Apr 15, 2021 | 1440 | 1483 | 1410 | 1431 | 150,128 | +45.73(+3.30%) |
Apr 14, 2021 | 1306 | 1452 | 1292 | 1386 | 235,001 | +98.37(+7.64%) |
Apr 13, 2021 | 1245 | 1287 | 1203 | 1287 | 149,958 | +53.60(+4.34%) |
Apr 12, 2021 | 1319 | 1319 | 1202 | 1234 | 198,235 | -84.92(-6.44%) |
Apr 09, 2021 | 1402 | 1406 | 1295 | 1319 | 165,274 | -89.53(-6.36%) |
Apr 08, 2021 | 1413 | 1459 | 1376 | 1408 | 124,786 | +27.48(+1.99%) |
Apr 07, 2021 | 1491 | 1498 | 1369 | 1381 | 115,078 | -102.79(-6.93%) |
Apr 06, 2021 | 1604 | 1628 | 1472 | 1483 | 106,819 | -129.88(-8.05%) |
Apr 05, 2021 | 1622 | 1637 | 1554 | 1613 | 96,629 | +54.38(+3.49%) |