Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |