Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3912 | 3984 | 3816 | 3888 | 61 | -24.00(-0.61%) |
May 27, 2021 | 3744 | 3984 | 3744 | 3912 | 80 | +144.00(+3.82%) |
May 26, 2021 | 3672 | 3840 | 3672 | 3768 | 51 | +72.00(+1.95%) |
May 25, 2021 | 3768 | 3888 | 3696 | 3696 | 113 | -120.00(-3.14%) |
May 24, 2021 | 3960 | 3960 | 3792 | 3816 | 41 | -72.00(-1.85%) |
May 21, 2021 | 3888 | 3960 | 3816 | 3888 | 73 | +0.00(+0.00%) |
May 20, 2021 | 3816 | 3936 | 3700 | 3888 | 133 | +59.28(+1.55%) |
May 19, 2021 | 3720 | 3936 | 3648 | 3829 | 58 | -59.28(-1.52%) |
May 18, 2021 | 3600 | 3936 | 3552 | 3888 | 140 | +312.00(+8.72%) |
May 17, 2021 | 3480 | 3600 | 3408 | 3576 | 125 | +168.00(+4.93%) |
May 14, 2021 | 3528 | 3648 | 3408 | 3408 | 146 | -264.00(-7.19%) |
May 13, 2021 | 3576 | 3720 | 3432 | 3672 | 127 | +72.00(+2.00%) |
May 12, 2021 | 3672 | 3744 | 3576 | 3600 | 105 | -96.00(-2.60%) |
May 11, 2021 | 3624 | 3768 | 3552 | 3696 | 105 | +72.00(+1.99%) |
May 10, 2021 | 3672 | 3779 | 3576 | 3624 | 81 | -48.00(-1.31%) |
May 07, 2021 | 3600 | 3756 | 3600 | 3672 | 39 | +72.00(+2.00%) |
May 06, 2021 | 3696 | 3840 | 3552 | 3600 | 103 | -144.00(-3.85%) |
May 05, 2021 | 3624 | 3984 | 3600 | 3744 | 283 | +96.00(+2.63%) |
May 04, 2021 | 3840 | 3840 | 3552 | 3648 | 89 | -168.00(-4.40%) |
May 03, 2021 | 3816 | 3864 | 3744 | 3816 | 42 | +72.00(+1.92%) |
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%) |