Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2021 | 5628 | 5628 | 5400 | 5532 | 32 | +0.00(+0.00%) |
Apr 30, 2021 | 5580 | 5616 | 5460 | 5532 | 25 | -60.00(-1.07%) |
Apr 29, 2021 | 5664 | 5688 | 5520 | 5592 | 34 | +0.00(+0.00%) |
Apr 28, 2021 | 5652 | 5652 | 5484 | 5592 | 40 | -48.00(-0.85%) |
Apr 27, 2021 | 5484 | 5748 | 5223 | 5640 | 133 | +204.00(+3.75%) |
Apr 26, 2021 | 5268 | 5520 | 5160 | 5436 | 270 | +168.00(+3.19%) |
Apr 23, 2021 | 4968 | 5280 | 4920 | 5268 | 76 | +288.00(+5.78%) |
Apr 22, 2021 | 5076 | 5100 | 4944 | 4980 | 30 | -156.00(-3.04%) |
Apr 21, 2021 | 5028 | 5208 | 4920 | 5136 | 75 | +216.00(+4.39%) |
Apr 20, 2021 | 5028 | 5028 | 4920 | 4920 | 5 | -108.00(-2.15%) |
Apr 19, 2021 | 5088 | 5244 | 4956 | 5028 | 17 | -12.00(-0.24%) |
Apr 16, 2021 | 4968 | 5280 | 4848 | 5040 | 62 | +204.00(+4.22%) |
Apr 15, 2021 | 5112 | 5220 | 4657 | 4836 | 106 | +36.00(+0.75%) |
Apr 14, 2021 | 4896 | 4980 | 4692 | 4800 | 21 | -132.00(-2.68%) |
Apr 13, 2021 | 5088 | 5400 | 4920 | 4932 | 22 | -420.00(-7.85%) |
Apr 12, 2021 | 5076 | 5556 | 5064 | 5352 | 59 | +180.00(+3.48%) |
Apr 09, 2021 | 5016 | 5460 | 5016 | 5172 | 67 | +168.00(+3.36%) |
Apr 08, 2021 | 5000 | 5160 | 4975 | 5004 | 3 | +12.00(+0.24%) |
Apr 07, 2021 | 5160 | 5256 | 4944 | 4992 | 22 | -156.00(-3.03%) |
Apr 06, 2021 | 5208 | 5340 | 5040 | 5148 | 47 | +132.00(+2.63%) |
Apr 05, 2021 | 4944 | 5076 | 4896 | 5016 | 19 | +156.00(+3.21%) |
Apr 01, 2021 | 4680 | 4920 | 4664 | 4860 | 11 | +120.00(+2.53%) |
Mar 31, 2021 | 4836 | 4872 | 4560 | 4740 | 75 | -168.00(-3.42%) |
Mar 30, 2021 | 5028 | 5028 | 4692 | 4908 | 28 | -144.00(-2.85%) |
Mar 29, 2021 | 5028 | 5280 | 5028 | 5052 | 14 | +72.00(+1.45%) |
Mar 26, 2021 | 5244 | 5268 | 4957 | 4980 | 20 | -60.00(-1.19%) |
Mar 25, 2021 | 4992 | 5124 | 4848 | 5040 | 25 | -84.00(-1.64%) |
Mar 24, 2021 | 5328 | 5376 | 5112 | 5124 | 10 | -204.00(-3.83%) |
Mar 23, 2021 | 5448 | 5448 | 5232 | 5328 | 13 | +55.32(+1.05%) |
Mar 22, 2021 | 5400 | 5400 | 5172 | 5273 | 11 | -163.32(-3.00%) |
Mar 19, 2021 | 5484 | 5556 | 5292 | 5436 | 26 | -96.00(-1.74%) |
Mar 18, 2021 | 5472 | 5616 | 5400 | 5532 | 14 | -84.00(-1.50%) |
Mar 17, 2021 | 5520 | 5760 | 5424 | 5616 | 32 | +24.00(+0.43%) |
Mar 16, 2021 | 5556 | 5748 | 5424 | 5592 | 17 | +84.00(+1.53%) |
Mar 15, 2021 | 5376 | 5520 | 5340 | 5508 | 22 | +84.00(+1.55%) |
Mar 12, 2021 | 5328 | 5508 | 5236 | 5424 | 18 | -36.00(-0.66%) |
Mar 11, 2021 | 5352 | 5556 | 5232 | 5460 | 44 | +180.00(+3.41%) |
Mar 10, 2021 | 5388 | 5388 | 5064 | 5280 | 59 | +276.00(+5.52%) |
Mar 09, 2021 | 5256 | 5508 | 4884 | 5004 | 93 | -216.00(-4.14%) |
Mar 08, 2021 | 4668 | 6624 | 4656 | 5220 | 177 | +624.00(+13.58%) |
Mar 05, 2021 | 4524 | 4668 | 4332 | 4596 | 59 | +108.00(+2.41%) |
Mar 04, 2021 | 4980 | 5076 | 4440 | 4488 | 96 | -468.00(-9.44%) |
Mar 03, 2021 | 5232 | 5429 | 4728 | 4956 | 97 | -228.00(-4.40%) |
Mar 02, 2021 | 5472 | 5505 | 5172 | 5184 | 70 | -324.00(-5.88%) |
Mar 01, 2021 | 5160 | 5556 | 5160 | 5508 | 81 | +276.00(+5.28%) |
Feb 26, 2021 | 5292 | 5376 | 5100 | 5232 | 78 | -60.00(-1.13%) |
Feb 25, 2021 | 5736 | 5904 | 5280 | 5292 | 120 | -432.00(-7.55%) |
Feb 24, 2021 | 5736 | 5940 | 5688 | 5724 | 31 | +60.00(+1.06%) |
Feb 23, 2021 | 5436 | 6000 | 5172 | 5664 | 292 | -300.00(-5.03%) |
Feb 22, 2021 | 6300 | 6300 | 5952 | 5964 | 91 | -360.00(-5.69%) |
Feb 19, 2021 | 6384 | 6780 | 6135 | 6324 | 254 | +0.00(+0.00%) |
Feb 18, 2021 | 6228 | 6624 | 5910 | 6324 | 327 | +312.00(+5.19%) |
Feb 17, 2021 | 5664 | 6288 | 5436 | 6012 | 281 | +60.00(+1.01%) |
Feb 16, 2021 | 6156 | 6180 | 5784 | 5952 | 180 | -192.00(-3.12%) |
Feb 12, 2021 | 6540 | 6552 | 6000 | 6144 | 176 | -312.00(-4.83%) |
Feb 11, 2021 | 7104 | 7356 | 6192 | 6456 | 269 | -768.00(-10.63%) |
Feb 10, 2021 | 7392 | 8052 | 6720 | 7224 | 1,034 | -2616.00(-26.59%) |
Feb 09, 2021 | 9720 | 10104 | 9072 | 9840 | 159 | +96.00(+0.99%) |
Feb 08, 2021 | 8400 | 10560 | 7812 | 9744 | 505 | +864.00(+9.73%) |
Feb 05, 2021 | 9264 | 9264 | 8100 | 8880 | 338 | -528.00(-5.61%) |
Feb 04, 2021 | 7200 | 9480 | 7140 | 9408 | 587 | +2472.00(+35.64%) |
Feb 03, 2021 | 6840 | 7404 | 6540 | 6936 | 153 | +168.00(+2.48%) |
Feb 02, 2021 | 6744 | 7032 | 6480 | 6768 | 96 | +108.00(+1.62%) |
Feb 01, 2021 | 6636 | 6935 | 6480 | 6660 | 96 | -12.00(-0.18%) |
Jan 29, 2021 | 6420 | 7728 | 6108 | 6672 | 690 | +60.00(+0.91%) |
Jan 28, 2021 | 6264 | 6768 | 5664 | 6612 | 487 | +696.00(+11.76%) |
Jan 27, 2021 | 4920 | 5916 | 4860 | 5916 | 166 | +816.00(+16.00%) |
Jan 26, 2021 | 5016 | 5412 | 4800 | 5100 | 54 | +180.00(+3.66%) |
Jan 25, 2021 | 4884 | 4992 | 4692 | 4920 | 35 | +72.00(+1.49%) |
Jan 22, 2021 | 4944 | 5038 | 4680 | 4848 | 45 | -24.00(-0.49%) |
Jan 21, 2021 | 5016 | 5424 | 4848 | 4872 | 57 | -132.00(-2.64%) |
Jan 20, 2021 | 4932 | 5082 | 4680 | 5004 | 65 | +24.00(+0.48%) |
Jan 19, 2021 | 4920 | 5220 | 4860 | 4980 | 134 | +192.00(+4.01%) |
Jan 15, 2021 | 4452 | 5040 | 4452 | 4788 | 133 | +252.00(+5.56%) |
Jan 14, 2021 | 4512 | 4583 | 4440 | 4536 | 14 | +12.00(+0.27%) |
Jan 13, 2021 | 4560 | 4679 | 4440 | 4524 | 45 | +12.00(+0.27%) |
Jan 12, 2021 | 4500 | 4632 | 4392 | 4512 | 56 | -48.00(-1.05%) |
Jan 11, 2021 | 4320 | 4632 | 4236 | 4560 | 83 | +192.00(+4.40%) |
Jan 08, 2021 | 4464 | 4464 | 4308 | 4368 | 16 | -96.00(-2.15%) |
Jan 07, 2021 | 4200 | 4572 | 4200 | 4464 | 40 | +132.00(+3.05%) |
Jan 06, 2021 | 4392 | 4524 | 4332 | 4332 | 39 | -96.00(-2.17%) |
Jan 05, 2021 | 4308 | 4452 | 4308 | 4428 | 14 | +84.00(+1.93%) |
Jan 04, 2021 | 4356 | 4452 | 4320 | 4344 | 6 | +72.00(+1.69%) |
Dec 31, 2020 | 4272 | 4272 | 4272 | 21 | -84.00(-1.93%) | |
Dec 30, 2020 | 4320 | 4428 | 4212 | 4356 | 21 | +36.00(+0.83%) |
Dec 29, 2020 | 4584 | 4620 | 4200 | 4320 | 71 | -252.00(-5.51%) |
Dec 28, 2020 | 4680 | 4752 | 4560 | 4572 | 42 | -120.00(-2.56%) |
Dec 24, 2020 | 4680 | 4728 | 4596 | 4692 | 12 | +60.00(+1.30%) |
Dec 23, 2020 | 4572 | 4812 | 4440 | 4632 | 93 | +12.00(+0.26%) |
Dec 22, 2020 | 4776 | 4834 | 4572 | 4620 | 85 | +180.00(+4.05%) |
Dec 21, 2020 | 4440 | 4716 | 4440 | 4440 | 59 | -180.00(-3.90%) |
Dec 18, 2020 | 4980 | 4980 | 4584 | 4620 | 109 | -216.00(-4.47%) |
Dec 17, 2020 | 4800 | 5340 | 4656 | 4836 | 296 | +276.00(+6.05%) |
Dec 16, 2020 | 4560 | 4776 | 4524 | 4560 | 49 | -240.00(-5.00%) |
Dec 15, 2020 | 4512 | 4848 | 4320 | 4800 | 102 | +168.00(+3.63%) |
Dec 14, 2020 | 4788 | 5028 | 4500 | 4632 | 82 | -144.00(-3.02%) |
Dec 11, 2020 | 5376 | 5376 | 4656 | 4776 | 207 | -624.00(-11.56%) |
Dec 10, 2020 | 7500 | 7500 | 4980 | 5400 | 1,053 | +156.00(+2.97%) |
Dec 09, 2020 | 4140 | 5280 | 4110 | 5244 | 1,052 | +1008.00(+23.80%) |
Dec 08, 2020 | 4320 | 4320 | 3960 | 4236 | 32 | -84.00(-1.94%) |
Dec 07, 2020 | 4200 | 4320 | 4200 | 4320 | 29 | +240.00(+5.88%) |
Dec 04, 2020 | 4180 | 4209 | 3937 | 4080 | 17 | +216.00(+5.59%) |
Dec 03, 2020 | 4260 | 4260 | 3804 | 3864 | 85 | -264.00(-6.40%) |