Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13858 | 13969 | 13839 | 13861 | 0 | -109.40(-0.78%) |
Apr 29, 2021 | 14064 | 14067 | 13836 | 13970 | 0 | +68.60(+0.49%) |
Apr 28, 2021 | 13954 | 13992 | 13895 | 13902 | 0 | -58.70(-0.42%) |
Apr 27, 2021 | 14048 | 14048 | 13931 | 13960 | 0 | -65.90(-0.47%) |
Apr 26, 2021 | 13955 | 14039 | 13920 | 14026 | 0 | +84.80(+0.61%) |
Apr 23, 2021 | 13794 | 13989 | 13792 | 13941 | 0 | +179.00(+1.30%) |
Apr 22, 2021 | 13915 | 13954 | 13717 | 13762 | 0 | -172.80(-1.24%) |
Apr 21, 2021 | 13769 | 13940 | 13717 | 13935 | 0 | +125.90(+0.91%) |
Apr 20, 2021 | 13892 | 13935 | 13731 | 13809 | 0 | -98.40(-0.71%) |
Apr 19, 2021 | 13972 | 14026 | 13836 | 13908 | 0 | -134.20(-0.96%) |
Apr 16, 2021 | 14024 | 14050 | 13966 | 14042 | 0 | +15.70(+0.11%) |
Apr 15, 2021 | 13935 | 14040 | 13931 | 14026 | 0 | +222.30(+1.61%) |
Apr 14, 2021 | 13989 | 13990 | 13782 | 13804 | 0 | -182.60(-1.31%) |
Apr 13, 2021 | 13875 | 14002 | 13875 | 13986 | 0 | +167.20(+1.21%) |
Apr 12, 2021 | 13793 | 13839 | 13748 | 13819 | 0 | -25.70(-0.19%) |
Apr 09, 2021 | 13710 | 13849 | 13675 | 13845 | 0 | +86.50(+0.63%) |
Apr 08, 2021 | 13731 | 13763 | 13704 | 13758 | 0 | +141.80(+1.04%) |
Apr 07, 2021 | 13554 | 13649 | 13533 | 13617 | 0 | +38.20(+0.28%) |
Apr 06, 2021 | 13567 | 13660 | 13552 | 13578 | 0 | -19.70(-0.14%) |
Apr 05, 2021 | 13434 | 13624 | 13421 | 13598 | 0 | +268.70(+2.02%) |
Apr 01, 2021 | 13262 | 13333 | 13256 | 13330 | 0 | +238.10(+1.82%) |
Mar 31, 2021 | 12970 | 13167 | 12967 | 13091 | 0 | +194.90(+1.51%) |
Mar 30, 2021 | 12904 | 12930 | 12798 | 12896 | 0 | -69.20(-0.53%) |
Mar 29, 2021 | 12954 | 13014 | 12837 | 12966 | 0 | -13.40(-0.10%) |
Mar 26, 2021 | 12777 | 12986 | 12722 | 12979 | 0 | +198.60(+1.55%) |
Mar 25, 2021 | 12707 | 12846 | 12628 | 12780 | 0 | -18.40(-0.14%) |
Mar 24, 2021 | 13073 | 13075 | 12798 | 12799 | 0 | -218.90(-1.68%) |
Mar 23, 2021 | 13122 | 13181 | 12994 | 13018 | 0 | -68.70(-0.52%) |
Mar 22, 2021 | 12960 | 13168 | 12960 | 13086 | 0 | +219.50(+1.71%) |
Mar 19, 2021 | 12808 | 12906 | 12704 | 12867 | 0 | +77.90(+0.61%) |
Mar 18, 2021 | 13008 | 13040 | 12782 | 12789 | 0 | -413.30(-3.13%) |
Mar 17, 2021 | 13019 | 13280 | 12950 | 13202 | 0 | +50.10(+0.38%) |
Mar 16, 2021 | 13148 | 13298 | 13092 | 13152 | 0 | +69.80(+0.53%) |
Mar 15, 2021 | 12939 | 13085 | 12886 | 13082 | 0 | +145.20(+1.12%) |
Mar 12, 2021 | 12869 | 12944 | 12778 | 12937 | 0 | -115.60(-0.89%) |
Mar 11, 2021 | 12958 | 13118 | 12920 | 13053 | 0 | +300.80(+2.36%) |
Mar 10, 2021 | 12950 | 12979 | 12727 | 12752 | 0 | -42.40(-0.33%) |
Mar 09, 2021 | 12632 | 12868 | 12593 | 12794 | 0 | +495.40(+4.03%) |
Mar 08, 2021 | 12637 | 12719 | 12288 | 12299 | 0 | -369.40(-2.92%) |
Mar 05, 2021 | 12603 | 12701 | 12208 | 12668 | 0 | +204.50(+1.64%) |
Mar 04, 2021 | 12659 | 12799 | 12314 | 12464 | 0 | -219.30(-1.73%) |
Mar 03, 2021 | 13030 | 13057 | 12681 | 12683 | 0 | -376.70(-2.88%) |
Mar 02, 2021 | 13298 | 13302 | 13052 | 13060 | 0 | -223.00(-1.68%) |
Mar 01, 2021 | 13108 | 13293 | 13052 | 13283 | 0 | +373.60(+2.89%) |
Feb 26, 2021 | 12959 | 13090 | 12768 | 12909 | 0 | +81.10(+0.63%) |
Feb 25, 2021 | 13193 | 13292 | 12774 | 12828 | 0 | -473.90(-3.56%) |
Feb 24, 2021 | 13089 | 13310 | 12972 | 13302 | 0 | +107.50(+0.81%) |
Feb 23, 2021 | 12982 | 13260 | 12768 | 13195 | 0 | -29.00(-0.22%) |
Feb 22, 2021 | 13412 | 13447 | 13221 | 13224 | 0 | -357.10(-2.63%) |
Feb 19, 2021 | 13685 | 13702 | 13546 | 13581 | 0 | -56.70(-0.42%) |
Feb 18, 2021 | 13561 | 13670 | 13477 | 13638 | 0 | -62.20(-0.45%) |
Feb 17, 2021 | 13636 | 13713 | 13553 | 13700 | 0 | -74.10(-0.54%) |
Feb 16, 2021 | 13839 | 13880 | 13727 | 13774 | 0 | -33.90(-0.25%) |
Feb 12, 2021 | 13696 | 13816 | 13657 | 13808 | 0 | +73.40(+0.53%) |
Feb 11, 2021 | 13730 | 13747 | 13637 | 13734 | 0 | +79.00(+0.58%) |
Feb 10, 2021 | 13749 | 13769 | 13532 | 13655 | 0 | -31.80(-0.23%) |
Feb 09, 2021 | 13667 | 13742 | 13666 | 13687 | 0 | -7.90(-0.06%) |
Feb 08, 2021 | 13667 | 13698 | 13608 | 13695 | 0 | +91.00(+0.67%) |
Feb 05, 2021 | 13592 | 13643 | 13528 | 13604 | 0 | +43.10(+0.32%) |
Feb 04, 2021 | 13460 | 13563 | 13406 | 13561 | 0 | +158.50(+1.18%) |
Feb 03, 2021 | 13548 | 13550 | 13400 | 13402 | 0 | -53.70(-0.40%) |
Feb 02, 2021 | 13366 | 13501 | 13364 | 13456 | 0 | +207.20(+1.56%) |