Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 19906 | 19910 | 19706 | 19731 | 0 | -121.20(-0.61%) |
May 28, 2021 | 19876 | 19905 | 19841 | 19852 | 0 | +0.00(+0.00%) |
May 27, 2021 | 19876 | 19905 | 19841 | 19852 | 0 | +106.70(+0.54%) |
May 26, 2021 | 19654 | 19764 | 19635 | 19746 | 0 | +181.40(+0.93%) |
May 25, 2021 | 19621 | 19680 | 19554 | 19564 | 0 | +36.80(+0.19%) |
May 21, 2021 | 19615 | 19615 | 19508 | 19527 | 0 | +0.00(+0.00%) |
May 20, 2021 | 19615 | 19615 | 19508 | 19527 | 0 | +110.30(+0.57%) |
May 19, 2021 | 19348 | 19440 | 19224 | 19417 | 0 | -90.10(-0.46%) |
May 18, 2021 | 19477 | 19557 | 19414 | 19507 | 0 | +32.40(+0.17%) |
May 17, 2021 | 19342 | 19476 | 19320 | 19475 | 0 | +108.00(+0.56%) |
May 14, 2021 | 19206 | 19393 | 19203 | 19367 | 0 | +0.00(+0.00%) |
May 13, 2021 | 19206 | 19393 | 19203 | 19367 | 0 | +258.90(+1.35%) |
May 12, 2021 | 19216 | 19259 | 19068 | 19108 | 0 | -166.20(-0.86%) |
May 11, 2021 | 19186 | 19296 | 19090 | 19274 | 0 | -87.90(-0.45%) |
May 10, 2021 | 19504 | 19544 | 19362 | 19362 | 0 | -110.80(-0.57%) |
May 07, 2021 | 19331 | 19492 | 19317 | 19473 | 0 | +0.00(+0.00%) |
May 06, 2021 | 19331 | 19492 | 19317 | 19473 | 0 | +162.00(+0.84%) |
May 05, 2021 | 19259 | 19340 | 19219 | 19311 | 0 | +122.70(+0.64%) |
May 04, 2021 | 19207 | 19231 | 19052 | 19188 | 0 | -25.20(-0.13%) |
May 03, 2021 | 19194 | 19276 | 19194 | 19213 | 0 | +104.90(+0.55%) |
Apr 30, 2021 | 19196 | 19227 | 19085 | 19108 | 0 | +0.00(+0.00%) |
Apr 29, 2021 | 19196 | 19227 | 19085 | 19108 | 0 | -248.60(-1.28%) |
Apr 28, 2021 | 19236 | 19404 | 19218 | 19357 | 0 | +181.80(+0.95%) |
Apr 27, 2021 | 19206 | 19242 | 19123 | 19175 | 0 | +4.50(+0.02%) |
Apr 26, 2021 | 19110 | 19187 | 19105 | 19171 | 0 | +68.30(+0.36%) |
Apr 23, 2021 | 19056 | 19126 | 19034 | 19102 | 0 | +0.00(+0.00%) |
Apr 22, 2021 | 19056 | 19126 | 19034 | 19102 | 0 | -40.90(-0.21%) |
Apr 21, 2021 | 19023 | 19153 | 19023 | 19143 | 0 | +102.40(+0.54%) |
Apr 20, 2021 | 19107 | 19120 | 18967 | 19041 | 0 | -163.60(-0.85%) |
Apr 19, 2021 | 19341 | 19365 | 19180 | 19204 | 0 | -146.90(-0.76%) |
Apr 16, 2021 | 19381 | 19381 | 19294 | 19351 | 0 | +0.00(+0.00%) |
Apr 15, 2021 | 19381 | 19381 | 19294 | 19351 | 0 | +179.60(+0.94%) |
Apr 14, 2021 | 19264 | 19312 | 19163 | 19172 | 0 | -32.00(-0.17%) |
Apr 13, 2021 | 19249 | 19256 | 19182 | 19204 | 0 | +2.40(+0.01%) |
Apr 12, 2021 | 19220 | 19253 | 19162 | 19201 | 0 | -26.70(-0.14%) |
Apr 09, 2021 | 19183 | 19228 | 19157 | 19228 | 0 | +0.00(+0.00%) |
Apr 08, 2021 | 19183 | 19228 | 19157 | 19228 | 0 | +98.90(+0.52%) |
Apr 07, 2021 | 19138 | 19178 | 19099 | 19129 | 0 | +25.00(+0.13%) |
Apr 06, 2021 | 19083 | 19153 | 19059 | 19104 | 0 | +77.30(+0.41%) |
Apr 05, 2021 | 19062 | 19083 | 19017 | 19027 | 0 | +36.50(+0.19%) |
Apr 01, 2021 | 18800 | 18994 | 18773 | 18990 | 0 | +0.00(+0.00%) |
Mar 31, 2021 | 18800 | 18994 | 18773 | 18990 | 0 | +284.70(+1.52%) |
Mar 30, 2021 | 18648 | 18734 | 18607 | 18706 | 0 | -13.60(-0.07%) |
Mar 29, 2021 | 18708 | 18760 | 18614 | 18719 | 0 | -33.40(-0.18%) |
Mar 26, 2021 | 18683 | 18759 | 18591 | 18753 | 0 | +0.00(+0.00%) |
Mar 25, 2021 | 18683 | 18759 | 18591 | 18753 | 0 | +124.30(+0.67%) |
Mar 24, 2021 | 18744 | 18790 | 18626 | 18628 | 0 | -41.50(-0.22%) |
Mar 23, 2021 | 18792 | 18825 | 18642 | 18670 | 0 | -145.30(-0.77%) |
Mar 22, 2021 | 18838 | 18852 | 18773 | 18815 | 0 | -38.90(-0.21%) |
Mar 19, 2021 | 18837 | 18884 | 18722 | 18854 | 0 | +0.00(+0.00%) |
Mar 18, 2021 | 18837 | 18884 | 18722 | 18854 | 0 | -129.10(-0.68%) |
Mar 17, 2021 | 18841 | 19037 | 18821 | 18983 | 0 | +109.10(+0.58%) |
Mar 16, 2021 | 18974 | 18974 | 18855 | 18874 | 0 | -80.80(-0.43%) |
Mar 15, 2021 | 18910 | 18964 | 18808 | 18955 | 0 | +103.50(+0.55%) |
Mar 12, 2021 | 18794 | 18853 | 18726 | 18851 | 0 | +0.00(+0.00%) |
Mar 11, 2021 | 18794 | 18853 | 18726 | 18851 | 0 | +161.30(+0.86%) |
Mar 10, 2021 | 18703 | 18762 | 18603 | 18690 | 0 | +90.80(+0.49%) |
Mar 09, 2021 | 18565 | 18712 | 18556 | 18599 | 0 | +141.40(+0.77%) |
Mar 08, 2021 | 18404 | 18596 | 18353 | 18458 | 0 | +76.80(+0.42%) |
Mar 05, 2021 | 18250 | 18406 | 17998 | 18381 | 0 | +0.00(+0.00%) |
Mar 04, 2021 | 18250 | 18406 | 17998 | 18381 | 0 | +60.30(+0.33%) |
Mar 03, 2021 | 18428 | 18437 | 18248 | 18321 | 0 | -100.90(-0.55%) |
Mar 02, 2021 | 18340 | 18454 | 18292 | 18422 | 0 | +122.00(+0.67%) |