Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3888 | 3925 | 3720 | 3744 | 72 | -120.00(-3.11%) |
Apr 29, 2021 | 3960 | 4008 | 3816 | 3864 | 72 | -144.00(-3.59%) |
Apr 28, 2021 | 3888 | 4104 | 3840 | 4008 | 109 | +72.00(+1.83%) |
Apr 27, 2021 | 3960 | 3984 | 3840 | 3936 | 45 | +0.00(+0.00%) |
Apr 26, 2021 | 3912 | 4008 | 3864 | 3936 | 70 | +72.00(+1.86%) |
Apr 23, 2021 | 3864 | 3936 | 3792 | 3864 | 59 | +24.00(+0.62%) |
Apr 22, 2021 | 3744 | 3912 | 3648 | 3840 | 92 | +144.00(+3.90%) |
Apr 21, 2021 | 3408 | 3816 | 3408 | 3696 | 120 | +240.00(+6.94%) |
Apr 20, 2021 | 3768 | 3768 | 3384 | 3456 | 205 | -264.00(-7.10%) |
Apr 19, 2021 | 3504 | 3744 | 3408 | 3720 | 112 | +192.00(+5.44%) |
Apr 16, 2021 | 3600 | 3653 | 3444 | 3528 | 194 | -72.00(-2.00%) |
Apr 15, 2021 | 3816 | 3816 | 3600 | 3600 | 113 | -168.00(-4.46%) |
Apr 14, 2021 | 3744 | 3888 | 3696 | 3768 | 100 | -24.00(-0.63%) |
Apr 13, 2021 | 3720 | 3816 | 3600 | 3792 | 152 | +24.00(+0.64%) |
Apr 12, 2021 | 4032 | 4032 | 3744 | 3768 | 166 | -288.00(-7.10%) |
Apr 09, 2021 | 4224 | 4224 | 3912 | 4056 | 190 | -144.00(-3.43%) |
Apr 08, 2021 | 4056 | 4248 | 4032 | 4200 | 167 | +144.00(+3.55%) |
Apr 07, 2021 | 4152 | 4248 | 4008 | 4056 | 135 | -144.00(-3.43%) |
Apr 06, 2021 | 4080 | 4272 | 4080 | 4200 | 131 | +24.00(+0.57%) |
Apr 05, 2021 | 4416 | 4416 | 4080 | 4176 | 263 | -240.00(-5.43%) |
Apr 01, 2021 | 3912 | 4464 | 3888 | 4416 | 246 | +432.00(+10.84%) |
Mar 31, 2021 | 3768 | 4032 | 3744 | 3984 | 279 | +216.00(+5.73%) |
Mar 30, 2021 | 3984 | 4056 | 3720 | 3768 | 477 | -360.00(-8.72%) |
Mar 29, 2021 | 4296 | 4536 | 4104 | 4128 | 377 | -144.00(-3.37%) |
Mar 26, 2021 | 4368 | 4512 | 4176 | 4272 | 582 | -456.00(-9.64%) |
Mar 25, 2021 | 4536 | 4920 | 4200 | 4728 | 833 | -24.00(-0.51%) |
Mar 24, 2021 | 4560 | 4800 | 4320 | 4752 | 1,238 | +528.00(+12.50%) |
Mar 23, 2021 | 4536 | 4632 | 4128 | 4224 | 1,212 | -552.00(-11.56%) |
Mar 22, 2021 | 5160 | 5184 | 4608 | 4776 | 2,253 | -672.00(-12.33%) |
Mar 19, 2021 | 7296 | 7536 | 5352 | 5448 | 31,735 | +1416.00(+35.12%) |
Mar 18, 2021 | 4176 | 4248 | 4032 | 4032 | 1,538 | -72.00(-1.75%) |
Mar 17, 2021 | 3960 | 4224 | 3864 | 4104 | 121 | +24.00(+0.59%) |
Mar 16, 2021 | 4128 | 4248 | 3960 | 4080 | 319 | -96.00(-2.30%) |
Mar 15, 2021 | 4128 | 4248 | 3936 | 4176 | 199 | +48.00(+1.16%) |
Mar 12, 2021 | 4032 | 4128 | 3946 | 4128 | 118 | +24.00(+0.58%) |
Mar 11, 2021 | 3960 | 4104 | 3792 | 4104 | 194 | +240.00(+6.21%) |
Mar 10, 2021 | 3960 | 4056 | 3720 | 3864 | 224 | -144.00(-3.59%) |
Mar 09, 2021 | 3840 | 4032 | 3720 | 4008 | 409 | +288.00(+7.74%) |
Mar 08, 2021 | 3936 | 3936 | 3600 | 3720 | 139 | -6.24(-0.17%) |
Mar 05, 2021 | 3624 | 3792 | 3120 | 3726 | 345 | +150.24(+4.20%) |
Mar 04, 2021 | 3816 | 4056 | 3456 | 3576 | 419 | -528.00(-12.87%) |
Mar 03, 2021 | 4128 | 4128 | 3864 | 4104 | 212 | +0.00(+0.00%) |
Mar 02, 2021 | 4368 | 4464 | 4008 | 4104 | 329 | -288.00(-6.56%) |
Mar 01, 2021 | 4320 | 4656 | 4128 | 4392 | 445 | +96.00(+2.23%) |
Feb 26, 2021 | 4464 | 4572 | 3912 | 4296 | 605 | -312.00(-6.77%) |
Feb 25, 2021 | 4896 | 4896 | 4440 | 4608 | 453 | -240.00(-4.95%) |
Feb 24, 2021 | 4776 | 5160 | 4728 | 4848 | 653 | +0.00(+0.00%) |
Feb 23, 2021 | 4608 | 5352 | 4344 | 4848 | 1,666 | -48.00(-0.98%) |
Feb 22, 2021 | 4848 | 5136 | 4560 | 4896 | 905 | +0.00(+0.00%) |
Feb 19, 2021 | 4848 | 5016 | 4704 | 4896 | 484 | +24.00(+0.49%) |
Feb 18, 2021 | 5352 | 5424 | 4680 | 4872 | 742 | -312.00(-6.02%) |
Feb 17, 2021 | 5232 | 5496 | 4944 | 5184 | 543 | +48.00(+0.93%) |
Feb 16, 2021 | 5808 | 5880 | 5136 | 5136 | 793 | -336.00(-6.14%) |
Feb 12, 2021 | 5712 | 5832 | 5304 | 5472 | 846 | +168.00(+3.17%) |
Feb 11, 2021 | 5376 | 5640 | 5232 | 5304 | 591 | +144.00(+2.79%) |
Feb 10, 2021 | 5640 | 6240 | 5088 | 5160 | 898 | -216.00(-4.02%) |
Feb 09, 2021 | 5280 | 5472 | 5088 | 5376 | 383 | +336.00(+6.67%) |
Feb 08, 2021 | 5184 | 5280 | 4944 | 5040 | 398 | +24.00(+0.48%) |
Feb 05, 2021 | 4776 | 5160 | 4634 | 5016 | 264 | +264.00(+5.56%) |
Feb 04, 2021 | 4992 | 4992 | 4632 | 4752 | 165 | -96.00(-1.98%) |
Feb 03, 2021 | 4800 | 5160 | 4704 | 4848 | 543 | +216.00(+4.66%) |
Feb 02, 2021 | 4752 | 4776 | 4440 | 4632 | 171 | -288.00(-5.85%) |