Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1875 | 1892 | 1850 | 1865 | 731 | -34.00(-1.79%) |
Apr 29, 2021 | 2000 | 2000 | 1851 | 1899 | 858 | -75.75(-3.84%) |
Apr 28, 2021 | 1925 | 2020 | 1902 | 1975 | 1,125 | +25.00(+1.28%) |
Apr 27, 2021 | 2050 | 2050 | 1925 | 1950 | 1,103 | -50.00(-2.50%) |
Apr 26, 2021 | 1900 | 2000 | 1875 | 2000 | 1,485 | +127.25(+6.79%) |
Apr 23, 2021 | 1850 | 1925 | 1850 | 1873 | 1,486 | +13.75(+0.74%) |
Apr 22, 2021 | 1888 | 1920 | 1789 | 1859 | 1,225 | +15.75(+0.85%) |
Apr 21, 2021 | 1776 | 1853 | 1750 | 1843 | 1,008 | +43.25(+2.40%) |
Apr 20, 2021 | 1825 | 1925 | 1775 | 1800 | 2,156 | +50.00(+2.86%) |
Apr 19, 2021 | 1775 | 1875 | 1725 | 1750 | 1,838 | -25.00(-1.41%) |
Apr 16, 2021 | 1875 | 1900 | 1752 | 1775 | 2,596 | -150.00(-7.79%) |
Apr 15, 2021 | 2125 | 2150 | 1900 | 1925 | 2,372 | -200.00(-9.41%) |
Apr 14, 2021 | 2200 | 2247 | 2125 | 2125 | 1,715 | -67.25(-3.07%) |
Apr 13, 2021 | 2275 | 2325 | 2098 | 2192 | 2,043 | -57.75(-2.57%) |
Apr 12, 2021 | 2375 | 2450 | 2200 | 2250 | 3,135 | -275.00(-10.89%) |
Apr 09, 2021 | 2475 | 2525 | 2250 | 2525 | 7,709 | -25.00(-0.98%) |
Apr 08, 2021 | 1875 | 2575 | 1875 | 2550 | 25,383 | +650.00(+34.21%) |
Apr 07, 2021 | 1975 | 2000 | 1900 | 1900 | 1,337 | -82.50(-4.16%) |
Apr 06, 2021 | 2025 | 2050 | 1975 | 1982 | 1,162 | -78.00(-3.79%) |
Apr 05, 2021 | 2048 | 2123 | 2028 | 2060 | 1,122 | -17.00(-0.82%) |
Apr 01, 2021 | 2125 | 2125 | 2044 | 2078 | 1,581 | -22.50(-1.07%) |
Mar 31, 2021 | 2125 | 2125 | 2050 | 2100 | 1,285 | +25.00(+1.20%) |
Mar 30, 2021 | 2125 | 2150 | 2050 | 2075 | 1,295 | -70.50(-3.29%) |
Mar 29, 2021 | 2188 | 2250 | 2100 | 2146 | 1,351 | -1.50(-0.07%) |
Mar 26, 2021 | 2275 | 2312 | 2100 | 2147 | 2,810 | -253.00(-10.54%) |
Mar 25, 2021 | 2200 | 2450 | 2075 | 2400 | 2,299 | +96.75(+4.20%) |
Mar 24, 2021 | 2400 | 2438 | 2250 | 2303 | 1,808 | -121.75(-5.02%) |
Mar 23, 2021 | 2500 | 2550 | 2325 | 2425 | 1,874 | -125.00(-4.90%) |
Mar 22, 2021 | 2550 | 2550 | 2425 | 2550 | 2,079 | +25.00(+0.99%) |
Mar 19, 2021 | 2477 | 2550 | 2400 | 2525 | 2,138 | +0.00(+0.00%) |
Mar 18, 2021 | 2475 | 2600 | 2425 | 2525 | 2,745 | -50.00(-1.94%) |
Mar 17, 2021 | 2275 | 2600 | 2225 | 2575 | 4,053 | +213.25(+9.03%) |
Mar 16, 2021 | 2500 | 2550 | 2303 | 2362 | 2,786 | -163.25(-6.47%) |
Mar 15, 2021 | 2500 | 2575 | 2425 | 2525 | 3,109 | +78.25(+3.20%) |
Mar 12, 2021 | 2274 | 2475 | 2255 | 2447 | 3,217 | +107.50(+4.60%) |
Mar 11, 2021 | 2374 | 2375 | 2300 | 2339 | 2,441 | +39.25(+1.71%) |
Mar 10, 2021 | 2314 | 2375 | 2212 | 2300 | 3,883 | +38.00(+1.68%) |
Mar 09, 2021 | 2209 | 2275 | 2126 | 2262 | 4,209 | +84.25(+3.87%) |
Mar 08, 2021 | 2050 | 2195 | 1976 | 2178 | 3,922 | +302.75(+16.15%) |
Mar 05, 2021 | 1896 | 1925 | 1538 | 1875 | 5,182 | -6.25(-0.33%) |
Mar 04, 2021 | 2110 | 2182 | 1775 | 1881 | 5,372 | -304.25(-13.92%) |
Mar 03, 2021 | 2400 | 2412 | 2152 | 2186 | 3,940 | -214.50(-8.94%) |
Mar 02, 2021 | 2500 | 2500 | 2325 | 2400 | 3,561 | -125.00(-4.95%) |
Mar 01, 2021 | 2400 | 2600 | 2325 | 2525 | 3,844 | +257.00(+11.33%) |
Feb 26, 2021 | 2250 | 2475 | 2225 | 2268 | 3,176 | -32.00(-1.39%) |
Feb 25, 2021 | 2575 | 2575 | 2275 | 2300 | 4,833 | -250.00(-9.80%) |
Feb 24, 2021 | 2500 | 2625 | 2500 | 2550 | 3,762 | +128.75(+5.32%) |
Feb 23, 2021 | 2242 | 2550 | 1875 | 2421 | 9,489 | -228.75(-8.63%) |
Feb 22, 2021 | 2700 | 2850 | 2625 | 2650 | 4,108 | -100.00(-3.64%) |
Feb 19, 2021 | 2800 | 2875 | 2750 | 2750 | 4,362 | -25.00(-0.90%) |
Feb 18, 2021 | 2900 | 2925 | 2675 | 2775 | 4,871 | -175.00(-5.93%) |
Feb 17, 2021 | 3125 | 3125 | 2875 | 2950 | 7,884 | -225.00(-7.09%) |
Feb 16, 2021 | 3300 | 3300 | 3075 | 3175 | 6,072 | -50.00(-1.55%) |
Feb 12, 2021 | 3175 | 3450 | 3025 | 3225 | 6,809 | +25.00(+0.78%) |
Feb 11, 2021 | 3350 | 3400 | 3175 | 3200 | 7,320 | -150.00(-4.48%) |
Feb 10, 2021 | 3600 | 3625 | 3125 | 3350 | 12,256 | -150.00(-4.29%) |
Feb 09, 2021 | 3700 | 3750 | 3425 | 3500 | 13,599 | +100.00(+2.94%) |
Feb 08, 2021 | 3050 | 3625 | 3025 | 3400 | 27,532 | +375.00(+12.40%) |
Feb 05, 2021 | 3125 | 3200 | 2925 | 3025 | 11,907 | +275.00(+10.00%) |
Feb 04, 2021 | 2877 | 2900 | 2700 | 2750 | 9,753 | -125.00(-4.35%) |
Feb 03, 2021 | 2725 | 3025 | 2675 | 2875 | 9,817 | +150.00(+5.50%) |
Feb 02, 2021 | 2675 | 2775 | 2550 | 2725 | 7,376 | +50.00(+1.87%) |