Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 1890 | 1996 | 1611 | 1655 | 31,813 | -197.00(-10.64%) |
Feb 25, 2021 | 1781 | 2448 | 1780 | 1852 | 163,171 | +94.00(+5.35%) |
Feb 24, 2021 | 1651 | 1947 | 1650 | 1758 | 20,631 | +82.00(+4.89%) |
Feb 23, 2021 | 1695 | 1799 | 1421 | 1676 | 29,844 | -123.00(-6.84%) |
Feb 22, 2021 | 1650 | 2044 | 1628 | 1799 | 29,607 | +112.00(+6.64%) |
Feb 19, 2021 | 1606 | 1825 | 1556 | 1687 | 30,017 | +67.00(+4.14%) |
Feb 18, 2021 | 1651 | 1731 | 1551 | 1620 | 17,712 | -115.00(-6.63%) |
Feb 17, 2021 | 1554 | 1753 | 1458 | 1735 | 29,721 | +163.00(+10.37%) |
Feb 16, 2021 | 1530 | 1605 | 1356 | 1572 | 23,630 | +72.00(+4.80%) |
Feb 12, 2021 | 1668 | 1695 | 1467 | 1500 | 33,568 | -256.00(-14.58%) |
Feb 11, 2021 | 1800 | 1920 | 1551 | 1756 | 19,523 | -74.00(-4.04%) |
Feb 10, 2021 | 1732 | 2074 | 1532 | 1830 | 46,985 | +432.00(+30.90%) |
Feb 09, 2021 | 1185 | 1776 | 1056 | 1398 | 50,129 | +200.00(+16.69%) |
Feb 08, 2021 | 841.00 | 1350 | 828.00 | 1198 | 74,349 | +426.00(+55.18%) |
Feb 05, 2021 | 830.00 | 845.00 | 771.00 | 772.00 | 6,567 | -55.00(-6.65%) |
Feb 04, 2021 | 795.00 | 850.00 | 781.00 | 827.00 | 7,420 | +55.00(+7.12%) |
Feb 03, 2021 | 760.00 | 786.00 | 752.00 | 772.00 | 4,625 | +20.00(+2.66%) |
Feb 02, 2021 | 789.00 | 800.00 | 751.00 | 752.00 | 3,514 | -21.00(-2.72%) |
Feb 01, 2021 | 755.00 | 778.00 | 735.00 | 773.00 | 2,984 | +37.00(+5.03%) |
Jan 29, 2021 | 818.00 | 820.00 | 725.00 | 736.00 | 5,501 | -67.00(-8.34%) |
Jan 28, 2021 | 792.00 | 840.00 | 780.00 | 803.00 | 3,507 | +19.00(+2.42%) |
Jan 27, 2021 | 800.00 | 870.00 | 775.00 | 784.00 | 7,634 | -65.00(-7.66%) |
Jan 26, 2021 | 769.00 | 902.00 | 768.00 | 849.00 | 12,524 | +84.00(+10.98%) |
Jan 25, 2021 | 768.00 | 812.00 | 726.00 | 765.00 | 8,301 | +18.00(+2.41%) |
Jan 22, 2021 | 750.00 | 750.00 | 725.00 | 747.00 | 2,136 | -3.00(-0.40%) |
Jan 21, 2021 | 792.00 | 807.00 | 719.00 | 750.00 | 6,089 | -35.00(-4.46%) |
Jan 20, 2021 | 774.00 | 838.00 | 751.00 | 785.00 | 8,897 | +20.00(+2.61%) |
Jan 19, 2021 | 715.00 | 793.00 | 711.00 | 765.00 | 8,406 | +75.00(+10.87%) |
Jan 15, 2021 | 714.00 | 715.21 | 676.00 | 690.00 | 2,276 | -29.00(-4.03%) |
Jan 14, 2021 | 708.00 | 735.00 | 691.01 | 719.00 | 2,744 | +24.00(+3.45%) |
Jan 13, 2021 | 720.00 | 725.00 | 690.00 | 695.00 | 2,272 | -29.00(-4.01%) |
Jan 12, 2021 | 753.00 | 754.00 | 693.00 | 724.00 | 4,139 | -6.00(-0.82%) |
Jan 11, 2021 | 750.00 | 755.00 | 705.00 | 730.00 | 3,632 | -15.00(-2.01%) |
Jan 08, 2021 | 775.00 | 785.00 | 723.08 | 745.00 | 2,649 | -24.00(-3.12%) |
Jan 07, 2021 | 695.00 | 774.00 | 686.00 | 769.00 | 5,436 | +77.00(+11.13%) |
Jan 06, 2021 | 691.00 | 735.00 | 680.00 | 692.00 | 4,732 | +12.00(+1.76%) |
Jan 05, 2021 | 677.00 | 689.00 | 655.00 | 680.00 | 2,344 | +5.00(+0.74%) |
Jan 04, 2021 | 640.00 | 695.00 | 625.00 | 675.00 | 2,648 | +40.00(+6.30%) |
Dec 31, 2020 | 635.00 | 635.00 | 635.00 | 2,265 | -35.00(-5.22%) | |
Dec 30, 2020 | 700.00 | 710.00 | 661.00 | 670.00 | 2,265 | -22.00(-3.18%) |
Dec 29, 2020 | 700.00 | 709.00 | 655.00 | 692.00 | 1,946 | -9.00(-1.28%) |
Dec 28, 2020 | 732.00 | 747.60 | 680.00 | 701.00 | 3,043 | -21.00(-2.91%) |
Dec 24, 2020 | 711.00 | 730.00 | 685.00 | 722.00 | 3,345 | +5.00(+0.70%) |
Dec 23, 2020 | 679.00 | 730.00 | 640.00 | 717.00 | 5,535 | +52.00(+7.82%) |
Dec 22, 2020 | 706.00 | 707.00 | 640.00 | 665.00 | 3,537 | -39.00(-5.54%) |
Dec 21, 2020 | 616.00 | 710.00 | 610.00 | 704.00 | 5,944 | +51.00(+7.81%) |
Dec 18, 2020 | 591.00 | 673.00 | 591.00 | 653.00 | 7,010 | +57.00(+9.56%) |
Dec 17, 2020 | 600.00 | 621.00 | 579.00 | 596.00 | 6,187 | -11.00(-1.81%) |
Dec 16, 2020 | 665.00 | 685.00 | 581.00 | 607.00 | 10,176 | -18.00(-2.88%) |
Dec 15, 2020 | 575.00 | 651.00 | 550.00 | 625.00 | 10,630 | +91.00(+17.04%) |
Dec 14, 2020 | 560.00 | 564.00 | 512.00 | 534.00 | 1,749 | -18.00(-3.26%) |
Dec 11, 2020 | 580.00 | 580.00 | 540.00 | 552.00 | 2,691 | -23.00(-4.00%) |
Dec 10, 2020 | 544.00 | 581.00 | 533.00 | 575.00 | 5,721 | +36.00(+6.68%) |
Dec 09, 2020 | 480.00 | 553.00 | 478.00 | 539.00 | 11,478 | +62.00(+13.00%) |
Dec 08, 2020 | 495.00 | 495.00 | 466.00 | 477.00 | 1,776 | -18.00(-3.64%) |
Dec 07, 2020 | 517.00 | 520.00 | 475.00 | 495.00 | 1,619 | -15.00(-2.94%) |
Dec 04, 2020 | 482.00 | 520.00 | 469.60 | 510.00 | 3,452 | +28.00(+5.81%) |
Dec 03, 2020 | 455.00 | 482.00 | 429.00 | 482.00 | 2,857 | +23.00(+5.01%) |
Dec 02, 2020 | 440.00 | 459.00 | 420.00 | 459.00 | 1,840 | +18.00(+4.08%) |