Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5980 | 6120 | 5740 | 5740 | 566 | -340.00(-5.59%) |
Feb 25, 2021 | 6260 | 6380 | 5820 | 6080 | 524 | -180.00(-2.88%) |
Feb 24, 2021 | 5940 | 6420 | 5920 | 6260 | 561 | +380.00(+6.46%) |
Feb 23, 2021 | 6140 | 6180 | 5620 | 5880 | 1,000 | -300.00(-4.85%) |
Feb 22, 2021 | 6680 | 6760 | 6160 | 6180 | 529 | -520.00(-7.76%) |
Feb 19, 2021 | 6740 | 6880 | 6600 | 6700 | 367 | +100.00(+1.52%) |
Feb 18, 2021 | 6960 | 7100 | 6600 | 6600 | 477 | -360.00(-5.17%) |
Feb 17, 2021 | 7180 | 7320 | 6820 | 6960 | 525 | -340.00(-4.66%) |
Feb 16, 2021 | 6745 | 7540 | 6720 | 7300 | 1,045 | +660.00(+9.94%) |
Feb 12, 2021 | 6660 | 6880 | 6540 | 6640 | 358 | -60.00(-0.90%) |
Feb 11, 2021 | 6920 | 7040 | 6500 | 6700 | 602 | -140.00(-2.05%) |
Feb 10, 2021 | 7400 | 7460 | 6400 | 6840 | 1,432 | -380.00(-5.26%) |
Feb 09, 2021 | 6280 | 7380 | 6260 | 7220 | 2,014 | +980.00(+15.71%) |
Feb 08, 2021 | 6000 | 6260 | 5940 | 6240 | 1,570 | +280.00(+4.70%) |
Feb 05, 2021 | 6040 | 6040 | 5860 | 5960 | 535 | -40.00(-0.67%) |
Feb 04, 2021 | 6000 | 6020 | 5920 | 6000 | 832 | +80.00(+1.35%) |
Feb 03, 2021 | 5700 | 6000 | 5700 | 5920 | 872 | +240.00(+4.23%) |
Feb 02, 2021 | 5600 | 5740 | 5580 | 5680 | 568 | +60.00(+1.07%) |
Feb 01, 2021 | 5660 | 5800 | 5460 | 5620 | 606 | -20.00(-0.35%) |
Jan 29, 2021 | 5640 | 5700 | 5500 | 5640 | 457 | -20.00(-0.35%) |
Jan 28, 2021 | 5640 | 5760 | 5500 | 5660 | 881 | +20.00(+0.35%) |
Jan 27, 2021 | 5820 | 5820 | 5620 | 5640 | 825 | -280.00(-4.73%) |
Jan 26, 2021 | 6000 | 6020 | 5880 | 5920 | 926 | -80.00(-1.33%) |
Jan 25, 2021 | 5860 | 6020 | 5680 | 6000 | 1,161 | +120.00(+2.04%) |
Jan 22, 2021 | 5880 | 6010 | 5840 | 5880 | 419 | -60.00(-1.01%) |
Jan 21, 2021 | 6000 | 6100 | 5840 | 5940 | 786 | +0.00(+0.00%) |
Jan 20, 2021 | 5700 | 5980 | 5700 | 5940 | 648 | +220.00(+3.85%) |
Jan 19, 2021 | 5660 | 5800 | 5620 | 5720 | 495 | +100.00(+1.78%) |
Jan 15, 2021 | 5640 | 5720 | 5620 | 5620 | 357 | -60.00(-1.06%) |
Jan 14, 2021 | 5680 | 5720 | 5660 | 5680 | 344 | +0.00(+0.00%) |
Jan 13, 2021 | 5720 | 5760 | 5660 | 5680 | 341 | -80.00(-1.39%) |
Jan 12, 2021 | 5780 | 5820 | 5660 | 5760 | 424 | -40.00(-0.69%) |
Jan 11, 2021 | 5700 | 5800 | 5700 | 5800 | 416 | +80.00(+1.40%) |
Jan 08, 2021 | 5740 | 5860 | 5640 | 5720 | 443 | -60.00(-1.04%) |
Jan 07, 2021 | 5680 | 5780 | 5630 | 5780 | 277 | +180.00(+3.21%) |
Jan 06, 2021 | 5640 | 5800 | 5540 | 5600 | 531 | +0.00(+0.00%) |
Jan 05, 2021 | 5560 | 5720 | 5500 | 5600 | 358 | +20.00(+0.36%) |
Jan 04, 2021 | 5720 | 5740 | 5480 | 5580 | 738 | -160.00(-2.79%) |
Dec 31, 2020 | 5740 | 5740 | 5740 | 445 | -80.00(-1.37%) | |
Dec 30, 2020 | 5780 | 5880 | 5700 | 5820 | 445 | +60.00(+1.04%) |
Dec 29, 2020 | 5880 | 5880 | 5700 | 5760 | 506 | -120.00(-2.04%) |
Dec 28, 2020 | 5760 | 5940 | 5660 | 5880 | 794 | +60.00(+1.03%) |
Dec 24, 2020 | 5880 | 5880 | 5684 | 5820 | 315 | +0.00(+0.00%) |
Dec 23, 2020 | 5980 | 6020 | 5780 | 5820 | 384 | -120.00(-2.02%) |
Dec 22, 2020 | 5900 | 5980 | 5760 | 5940 | 411 | +80.00(+1.37%) |
Dec 21, 2020 | 5800 | 5980 | 5720 | 5860 | 424 | +60.00(+1.03%) |
Dec 18, 2020 | 5760 | 6000 | 5700 | 5800 | 770 | +60.00(+1.05%) |
Dec 17, 2020 | 5840 | 5850 | 5660 | 5740 | 303 | -60.00(-1.03%) |
Dec 16, 2020 | 5820 | 5920 | 5720 | 5800 | 382 | +20.00(+0.35%) |
Dec 15, 2020 | 5920 | 5980 | 5780 | 5780 | 275 | -140.00(-2.36%) |
Dec 14, 2020 | 5900 | 6020 | 5740 | 5920 | 569 | +100.00(+1.72%) |
Dec 11, 2020 | 5920 | 5960 | 5780 | 5820 | 201 | -80.00(-1.36%) |
Dec 10, 2020 | 5760 | 6040 | 5660 | 5900 | 672 | +120.00(+2.08%) |
Dec 09, 2020 | 5940 | 6000 | 5720 | 5780 | 523 | -120.00(-2.03%) |
Dec 08, 2020 | 6000 | 6040 | 5780 | 5900 | 579 | -100.00(-1.67%) |
Dec 07, 2020 | 6240 | 6280 | 5720 | 6000 | 936 | +0.00(+0.00%) |
Dec 04, 2020 | 5800 | 6173 | 5760 | 6000 | 1,009 | +240.00(+4.17%) |
Dec 03, 2020 | 5600 | 5800 | 5560 | 5760 | 382 | +180.00(+3.23%) |
Dec 02, 2020 | 5520 | 5640 | 5400 | 5580 | 309 | +80.00(+1.45%) |