Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 1206 | 1247 | 1180 | 1230 | 5,705 | +0.00(+0.00%) |
Apr 29, 2021 | 1308 | 1322 | 1186 | 1230 | 12,231 | -96.00(-7.24%) |
Apr 28, 2021 | 1256 | 1336 | 1222 | 1326 | 11,793 | +36.00(+2.79%) |
Apr 27, 2021 | 1371 | 1439 | 1255 | 1290 | 44,851 | +109.00(+9.23%) |
Apr 26, 2021 | 1090 | 1218 | 1090 | 1181 | 7,607 | +111.00(+10.37%) |
Apr 23, 2021 | 1090 | 1100 | 1055 | 1070 | 3,361 | +6.00(+0.56%) |
Apr 22, 2021 | 1081 | 1149 | 1050 | 1064 | 7,935 | +7.00(+0.66%) |
Apr 21, 2021 | 1030 | 1059 | 977.00 | 1057 | 8,490 | +8.00(+0.76%) |
Apr 20, 2021 | 1020 | 1123 | 1001 | 1049 | 12,897 | +0.00(+0.00%) |
Apr 19, 2021 | 1138 | 1175 | 1023 | 1049 | 7,401 | -111.00(-9.57%) |
Apr 16, 2021 | 1190 | 1195 | 1101 | 1160 | 7,921 | -40.00(-3.33%) |
Apr 15, 2021 | 1327 | 1344 | 1161 | 1200 | 17,456 | -64.00(-5.06%) |
Apr 14, 2021 | 1329 | 1345 | 1230 | 1264 | 7,042 | -60.00(-4.53%) |
Apr 13, 2021 | 1352 | 1357 | 1240 | 1324 | 9,788 | +10.00(+0.76%) |
Apr 12, 2021 | 1525 | 1531 | 1291 | 1314 | 12,734 | -225.00(-14.62%) |
Apr 09, 2021 | 1582 | 1593 | 1520 | 1539 | 4,955 | -53.00(-3.33%) |
Apr 08, 2021 | 1590 | 1614 | 1540 | 1592 | 3,039 | +54.00(+3.51%) |
Apr 07, 2021 | 1713 | 1797 | 1510 | 1538 | 15,421 | -173.00(-10.11%) |
Apr 06, 2021 | 1605 | 1778 | 1583 | 1711 | 14,364 | +104.00(+6.47%) |
Apr 05, 2021 | 1575 | 1685 | 1575 | 1607 | 8,445 | +40.00(+2.55%) |
Apr 01, 2021 | 1529 | 1570 | 1455 | 1567 | 7,665 | +66.00(+4.40%) |
Mar 31, 2021 | 1497 | 1638 | 1462 | 1501 | 15,568 | +18.00(+1.21%) |
Mar 30, 2021 | 1487 | 1516 | 1415 | 1483 | 7,802 | -35.00(-2.31%) |
Mar 29, 2021 | 1541 | 1552 | 1436 | 1518 | 6,178 | +38.00(+2.57%) |
Mar 26, 2021 | 1552 | 1589 | 1410 | 1480 | 7,261 | -69.00(-4.45%) |
Mar 25, 2021 | 1477 | 1649 | 1405 | 1549 | 13,737 | +97.00(+6.68%) |
Mar 24, 2021 | 1639 | 1658 | 1431 | 1452 | 14,953 | -147.00(-9.19%) |
Mar 23, 2021 | 1819 | 1820 | 1595 | 1599 | 11,049 | -221.00(-12.14%) |
Mar 22, 2021 | 1732 | 1868 | 1644 | 1820 | 17,963 | +80.00(+4.60%) |
Mar 19, 2021 | 1650 | 1803 | 1612 | 1740 | 17,020 | +90.00(+5.45%) |
Mar 18, 2021 | 1667 | 1927 | 1599 | 1650 | 23,605 | -28.00(-1.67%) |
Mar 17, 2021 | 1566 | 1747 | 1558 | 1678 | 10,748 | +104.00(+6.61%) |
Mar 16, 2021 | 1751 | 1775 | 1550 | 1574 | 13,823 | -166.00(-9.54%) |
Mar 15, 2021 | 1582 | 1798 | 1503 | 1740 | 23,573 | +199.00(+12.91%) |
Mar 12, 2021 | 1503 | 1608 | 1431 | 1541 | 8,911 | -20.00(-1.28%) |
Mar 11, 2021 | 1549 | 1675 | 1480 | 1561 | 16,145 | +35.00(+2.29%) |
Mar 10, 2021 | 1643 | 1712 | 1480 | 1526 | 13,390 | -56.00(-3.54%) |
Mar 09, 2021 | 1500 | 1799 | 1475 | 1582 | 20,236 | +118.00(+8.06%) |
Mar 08, 2021 | 1530 | 1646 | 1400 | 1464 | 10,859 | -68.00(-4.44%) |
Mar 05, 2021 | 1814 | 1815 | 1280 | 1532 | 31,337 | -300.00(-16.38%) |
Mar 04, 2021 | 1926 | 2084 | 1660 | 1832 | 22,728 | -93.00(-4.83%) |
Mar 03, 2021 | 2085 | 2209 | 1865 | 1925 | 28,092 | -53.00(-2.68%) |
Mar 02, 2021 | 1786 | 2165 | 1772 | 1978 | 28,448 | +192.00(+10.75%) |
Mar 01, 2021 | 1676 | 1844 | 1670 | 1786 | 15,820 | +131.00(+7.92%) |
Feb 26, 2021 | 1890 | 1996 | 1611 | 1655 | 31,813 | -197.00(-10.64%) |
Feb 25, 2021 | 1781 | 2448 | 1780 | 1852 | 163,171 | +94.00(+5.35%) |
Feb 24, 2021 | 1651 | 1947 | 1650 | 1758 | 20,631 | +82.00(+4.89%) |
Feb 23, 2021 | 1695 | 1799 | 1421 | 1676 | 29,844 | -123.00(-6.84%) |
Feb 22, 2021 | 1650 | 2044 | 1628 | 1799 | 29,607 | +112.00(+6.64%) |
Feb 19, 2021 | 1606 | 1825 | 1556 | 1687 | 30,017 | +67.00(+4.14%) |
Feb 18, 2021 | 1651 | 1731 | 1551 | 1620 | 17,712 | -115.00(-6.63%) |
Feb 17, 2021 | 1554 | 1753 | 1458 | 1735 | 29,721 | +163.00(+10.37%) |
Feb 16, 2021 | 1530 | 1605 | 1356 | 1572 | 23,630 | +72.00(+4.80%) |
Feb 12, 2021 | 1668 | 1695 | 1467 | 1500 | 33,568 | -256.00(-14.58%) |
Feb 11, 2021 | 1800 | 1920 | 1551 | 1756 | 19,523 | -74.00(-4.04%) |
Feb 10, 2021 | 1732 | 2074 | 1532 | 1830 | 46,985 | +432.00(+30.90%) |
Feb 09, 2021 | 1185 | 1776 | 1056 | 1398 | 50,129 | +200.00(+16.69%) |
Feb 08, 2021 | 841.00 | 1350 | 828.00 | 1198 | 74,349 | +426.00(+55.18%) |
Feb 05, 2021 | 830.00 | 845.00 | 771.00 | 772.00 | 6,567 | -55.00(-6.65%) |
Feb 04, 2021 | 795.00 | 850.00 | 781.00 | 827.00 | 7,420 | +55.00(+7.12%) |
Feb 03, 2021 | 760.00 | 786.00 | 752.00 | 772.00 | 4,625 | +20.00(+2.66%) |
Feb 02, 2021 | 789.00 | 800.00 | 751.00 | 752.00 | 3,514 | -21.00(-2.72%) |