Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20236 | 20301 | 20208 | 20288 | 0 | +0.00(+0.00%) |
Jul 29, 2021 | 20236 | 20301 | 20208 | 20288 | 0 | +57.40(+0.28%) |
Jul 28, 2021 | 20214 | 20250 | 20154 | 20230 | 0 | +57.10(+0.28%) |
Jul 27, 2021 | 20131 | 20176 | 20081 | 20173 | 0 | +8.30(+0.04%) |
Jul 26, 2021 | 20190 | 20217 | 20122 | 20165 | 0 | -23.40(-0.12%) |
Jul 23, 2021 | 20163 | 20204 | 20147 | 20188 | 0 | +0.00(+0.00%) |
Jul 22, 2021 | 20163 | 20204 | 20147 | 20188 | 0 | +78.30(+0.39%) |
Jul 21, 2021 | 20013 | 20145 | 20013 | 20110 | 0 | +167.40(+0.84%) |
Jul 20, 2021 | 19763 | 19984 | 19715 | 19943 | 0 | +216.30(+1.10%) |
Jul 19, 2021 | 19821 | 19821 | 19606 | 19726 | 0 | -259.10(-1.30%) |
Jul 16, 2021 | 20204 | 20207 | 19976 | 19986 | 0 | +0.00(+0.00%) |
Jul 15, 2021 | 20204 | 20207 | 19976 | 19986 | 0 | -161.70(-0.80%) |
Jul 14, 2021 | 20308 | 20316 | 20131 | 20147 | 0 | -123.50(-0.61%) |
Jul 13, 2021 | 20274 | 20317 | 20251 | 20271 | 0 | +37.60(+0.19%) |
Jul 12, 2021 | 20260 | 20283 | 20226 | 20233 | 0 | -24.80(-0.12%) |
Jul 09, 2021 | 20136 | 20265 | 20133 | 20258 | 0 | +0.00(+0.00%) |
Jul 08, 2021 | 20136 | 20265 | 20133 | 20258 | 0 | -32.70(-0.16%) |
Jul 07, 2021 | 20315 | 20382 | 20234 | 20291 | 0 | -9.40(-0.05%) |
Jul 06, 2021 | 20304 | 20307 | 20175 | 20300 | 0 | +18.50(+0.09%) |
Jul 05, 2021 | 20249 | 20291 | 20203 | 20282 | 0 | +55.40(+0.27%) |
Jul 02, 2021 | 20267 | 20338 | 20185 | 20226 | 0 | +0.00(+0.00%) |
Jul 01, 2021 | 20267 | 20338 | 20185 | 20226 | 0 | +60.50(+0.30%) |
Jun 30, 2021 | 20156 | 20182 | 20094 | 20166 | 0 | +0.00(+0.00%) |
Jun 29, 2021 | 20156 | 20182 | 20094 | 20166 | 0 | +20.40(+0.10%) |
Jun 28, 2021 | 20274 | 20274 | 20114 | 20145 | 0 | -85.10(-0.42%) |
Jun 25, 2021 | 20231 | 20240 | 20146 | 20230 | 0 | +0.00(+0.00%) |
Jun 24, 2021 | 20231 | 20240 | 20146 | 20230 | 0 | +65.90(+0.33%) |
Jun 23, 2021 | 20226 | 20226 | 20155 | 20164 | 0 | -36.30(-0.18%) |
Jun 22, 2021 | 20189 | 20244 | 20110 | 20201 | 0 | +44.30(+0.22%) |
Jun 21, 2021 | 20067 | 20223 | 20014 | 20156 | 0 | +156.80(+0.78%) |
Jun 18, 2021 | 20025 | 20123 | 19978 | 20000 | 0 | +0.00(+0.00%) |
Jun 17, 2021 | 20025 | 20123 | 19978 | 20000 | 0 | -231.40(-1.14%) |
Jun 16, 2021 | 20232 | 20295 | 20195 | 20231 | 0 | -0.30(-0.00%) |
Jun 15, 2021 | 20203 | 20270 | 20198 | 20231 | 0 | +73.60(+0.37%) |
Jun 14, 2021 | 20119 | 20164 | 20102 | 20158 | 0 | +19.40(+0.10%) |
Jun 11, 2021 | 20099 | 20156 | 20075 | 20138 | 0 | +0.00(+0.00%) |
Jun 10, 2021 | 20099 | 20156 | 20075 | 20138 | 0 | +136.00(+0.68%) |
Jun 09, 2021 | 20046 | 20047 | 19961 | 20002 | 0 | -63.60(-0.32%) |
Jun 08, 2021 | 20053 | 20106 | 20007 | 20066 | 0 | +30.60(+0.15%) |
Jun 07, 2021 | 20054 | 20067 | 19995 | 20035 | 0 | +6.10(+0.03%) |
Jun 04, 2021 | 20028 | 20050 | 19973 | 20029 | 0 | +0.00(+0.00%) |
Jun 03, 2021 | 20028 | 20050 | 19973 | 20029 | 0 | +58.00(+0.29%) |
Jun 02, 2021 | 20043 | 20043 | 19940 | 19971 | 0 | -4.80(-0.02%) |
Jun 01, 2021 | 19909 | 20022 | 19909 | 19976 | 0 | +245.00(+1.24%) |
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%) |