Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3120 | 3276 | 3018 | 3024 | 282 | -168.00(-5.26%) |
Jul 29, 2021 | 3432 | 4020 | 3024 | 3192 | 3,379 | -228.00(-6.67%) |
Jul 28, 2021 | 3096 | 3492 | 3020 | 3420 | 271 | +360.00(+11.76%) |
Jul 27, 2021 | 3072 | 3096 | 3012 | 3060 | 22 | -24.00(-0.78%) |
Jul 26, 2021 | 3144 | 3162 | 3073 | 3084 | 26 | -60.00(-1.91%) |
Jul 23, 2021 | 3144 | 3216 | 3096 | 3144 | 132 | -36.00(-1.13%) |
Jul 22, 2021 | 3132 | 3206 | 3120 | 3180 | 25 | +36.00(+1.15%) |
Jul 21, 2021 | 3072 | 3192 | 3072 | 3144 | 43 | +84.00(+2.75%) |
Jul 20, 2021 | 3060 | 3156 | 2952 | 3060 | 35 | -36.00(-1.16%) |
Jul 19, 2021 | 2952 | 3156 | 2940 | 3096 | 99 | +120.00(+4.03%) |
Jul 16, 2021 | 3096 | 3108 | 2940 | 2976 | 83 | -132.00(-4.25%) |
Jul 15, 2021 | 3216 | 3342 | 3060 | 3108 | 154 | -120.00(-3.72%) |
Jul 14, 2021 | 3264 | 3336 | 3204 | 3228 | 218 | -96.00(-2.89%) |
Jul 13, 2021 | 3396 | 3420 | 3264 | 3324 | 109 | -96.00(-2.81%) |
Jul 12, 2021 | 3420 | 3504 | 3240 | 3420 | 169 | +12.00(+0.35%) |
Jul 09, 2021 | 3564 | 3564 | 3360 | 3408 | 159 | -192.00(-5.33%) |
Jul 08, 2021 | 3384 | 3600 | 3365 | 3600 | 337 | +12.00(+0.33%) |
Jul 07, 2021 | 3504 | 3612 | 3264 | 3588 | 546 | +36.00(+1.01%) |
Jul 06, 2021 | 3468 | 3552 | 3300 | 3552 | 321 | +132.00(+3.86%) |
Jul 02, 2021 | 3396 | 3444 | 3264 | 3420 | 303 | +24.00(+0.71%) |
Jul 01, 2021 | 3420 | 3480 | 3360 | 3396 | 310 | +0.00(+0.00%) |
Jun 30, 2021 | 3564 | 3588 | 3240 | 3396 | 2,232 | -1188.00(-25.92%) |
Jun 29, 2021 | 4812 | 4980 | 4560 | 4584 | 176 | -300.00(-6.14%) |
Jun 28, 2021 | 4776 | 5129 | 4524 | 4884 | 669 | +276.00(+5.99%) |
Jun 25, 2021 | 4212 | 4608 | 4194 | 4608 | 47 | +348.00(+8.17%) |
Jun 24, 2021 | 4104 | 4260 | 4104 | 4260 | 63 | +132.00(+3.20%) |
Jun 23, 2021 | 4056 | 4416 | 4032 | 4128 | 79 | +132.00(+3.30%) |
Jun 22, 2021 | 4332 | 4332 | 3816 | 3996 | 71 | -300.00(-6.98%) |
Jun 21, 2021 | 4416 | 4476 | 4284 | 4296 | 22 | -144.00(-3.24%) |
Jun 18, 2021 | 4452 | 4500 | 4428 | 4440 | 12 | +0.00(+0.00%) |
Jun 17, 2021 | 4488 | 4512 | 4404 | 4440 | 27 | +0.00(+0.00%) |
Jun 16, 2021 | 4512 | 4520 | 4391 | 4440 | 20 | -24.00(-0.54%) |
Jun 15, 2021 | 4760 | 4824 | 4384 | 4464 | 17 | -324.00(-6.77%) |
Jun 14, 2021 | 4800 | 4842 | 4632 | 4788 | 30 | +108.00(+2.31%) |
Jun 11, 2021 | 4620 | 4716 | 4464 | 4680 | 35 | +204.00(+4.56%) |
Jun 10, 2021 | 4680 | 4716 | 4344 | 4476 | 67 | -156.00(-3.37%) |
Jun 09, 2021 | 4680 | 4788 | 4632 | 4632 | 92 | -60.00(-1.28%) |
Jun 08, 2021 | 4836 | 4896 | 4596 | 4692 | 142 | -144.00(-2.98%) |
Jun 07, 2021 | 4800 | 4961 | 4764 | 4836 | 78 | -48.00(-0.98%) |
Jun 04, 2021 | 5112 | 5736 | 4824 | 4884 | 698 | -552.00(-10.15%) |
Jun 03, 2021 | 5472 | 5496 | 5262 | 5436 | 35 | -24.00(-0.44%) |
Jun 02, 2021 | 5292 | 5556 | 5100 | 5460 | 144 | +168.00(+3.17%) |
Jun 01, 2021 | 5028 | 5388 | 4752 | 5292 | 30 | +252.00(+5.00%) |
May 28, 2021 | 5160 | 5244 | 5040 | 5040 | 12 | -84.00(-1.64%) |
May 27, 2021 | 5220 | 5268 | 5040 | 5124 | 15 | +12.00(+0.23%) |
May 26, 2021 | 5040 | 5304 | 5040 | 5112 | 95 | +108.00(+2.16%) |
May 25, 2021 | 4980 | 5088 | 4786 | 5004 | 109 | +240.00(+5.04%) |
May 24, 2021 | 4764 | 4884 | 4740 | 4764 | 13 | +60.00(+1.28%) |
May 21, 2021 | 4680 | 4800 | 4668 | 4704 | 20 | +72.00(+1.55%) |
May 20, 2021 | 4800 | 4800 | 4572 | 4632 | 35 | -180.00(-3.74%) |
May 19, 2021 | 4836 | 4920 | 4788 | 4812 | 11 | -84.00(-1.72%) |
May 18, 2021 | 4908 | 4956 | 4716 | 4896 | 29 | +276.00(+5.97%) |
May 17, 2021 | 4584 | 4740 | 4572 | 4620 | 21 | +24.00(+0.52%) |
May 14, 2021 | 4620 | 4822 | 4596 | 4596 | 16 | +12.00(+0.26%) |
May 13, 2021 | 4782 | 4782 | 4561 | 4584 | 16 | -216.00(-4.50%) |
May 12, 2021 | 4884 | 5064 | 4800 | 4800 | 21 | -192.00(-3.85%) |
May 11, 2021 | 4860 | 5052 | 4800 | 4992 | 21 | +144.00(+2.97%) |
May 10, 2021 | 4872 | 5091 | 4848 | 4848 | 36 | -108.00(-2.18%) |
May 07, 2021 | 4860 | 5035 | 4860 | 4956 | 5 | +84.00(+1.72%) |
May 06, 2021 | 4896 | 5091 | 4821 | 4872 | 31 | +0.00(+0.00%) |
May 05, 2021 | 5100 | 5304 | 4800 | 4872 | 60 | -228.00(-4.47%) |
May 04, 2021 | 5484 | 5484 | 4968 | 5100 | 82 | -432.00(-7.81%) |