Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2282 | 2346 | 2140 | 2160 | 681 | -194.00(-8.24%) |
Apr 29, 2021 | 2286 | 2400 | 2220 | 2354 | 374 | +102.00(+4.53%) |
Apr 28, 2021 | 2402 | 2436 | 2236 | 2252 | 641 | -206.00(-8.38%) |
Apr 27, 2021 | 2172 | 2500 | 2126 | 2458 | 1,483 | +286.00(+13.17%) |
Apr 26, 2021 | 2042 | 2178 | 2042 | 2172 | 767 | +142.00(+7.00%) |
Apr 23, 2021 | 2130 | 2140 | 2020 | 2030 | 1,073 | -84.00(-3.97%) |
Apr 22, 2021 | 1990 | 2128 | 1972 | 2114 | 1,232 | +154.00(+7.86%) |
Apr 21, 2021 | 1960 | 2080 | 1944 | 1960 | 1,074 | +10.00(+0.51%) |
Apr 20, 2021 | 2372 | 2372 | 1940 | 1950 | 2,027 | -416.00(-17.58%) |
Apr 19, 2021 | 2394 | 2400 | 2304 | 2366 | 1,022 | -16.00(-0.67%) |
Apr 16, 2021 | 2400 | 2418 | 2324 | 2382 | 590 | -14.00(-0.58%) |
Apr 15, 2021 | 2434 | 2458 | 2303 | 2396 | 841 | -18.00(-0.75%) |
Apr 14, 2021 | 2410 | 2440 | 2370 | 2414 | 440 | +32.00(+1.34%) |
Apr 13, 2021 | 2454 | 2512 | 2352 | 2382 | 1,443 | -72.00(-2.93%) |
Apr 12, 2021 | 2518 | 2580 | 2432 | 2454 | 1,135 | -72.00(-2.85%) |
Apr 09, 2021 | 2580 | 2624 | 2518 | 2526 | 960 | -58.00(-2.24%) |
Apr 08, 2021 | 2614 | 2628 | 2506 | 2584 | 674 | -6.00(-0.23%) |
Apr 07, 2021 | 2700 | 2830 | 2560 | 2590 | 1,502 | -110.00(-4.07%) |
Apr 06, 2021 | 2714 | 2716 | 2632 | 2700 | 1,372 | +10.00(+0.37%) |
Apr 05, 2021 | 2600 | 2700 | 2550 | 2690 | 1,632 | +166.00(+6.58%) |
Apr 01, 2021 | 2586 | 2599 | 2460 | 2524 | 1,846 | +28.00(+1.12%) |
Mar 31, 2021 | 2394 | 2522 | 2374 | 2496 | 1,942 | +126.00(+5.32%) |
Mar 30, 2021 | 2356 | 2400 | 2312 | 2370 | 652 | -4.00(-0.17%) |
Mar 29, 2021 | 2362 | 2470 | 2340 | 2374 | 603 | +44.00(+1.89%) |
Mar 26, 2021 | 2382 | 2422 | 2308 | 2330 | 1,110 | -70.00(-2.92%) |
Mar 25, 2021 | 2440 | 2446 | 2334 | 2400 | 1,328 | -130.00(-5.14%) |
Mar 24, 2021 | 2406 | 2620 | 2380 | 2530 | 2,058 | +152.00(+6.39%) |
Mar 23, 2021 | 2510 | 2574 | 2360 | 2378 | 1,212 | -132.00(-5.26%) |
Mar 22, 2021 | 2396 | 2648 | 2396 | 2510 | 2,789 | +126.00(+5.29%) |
Mar 19, 2021 | 2372 | 2460 | 2324 | 2384 | 6,301 | +82.00(+3.56%) |
Mar 18, 2021 | 2516 | 2580 | 2272 | 2302 | 2,064 | -198.00(-7.92%) |
Mar 17, 2021 | 2570 | 2598 | 2466 | 2500 | 1,823 | -76.00(-2.95%) |
Mar 16, 2021 | 2826 | 2864 | 2524 | 2576 | 2,850 | -222.00(-7.93%) |
Mar 15, 2021 | 2586 | 2818 | 2560 | 2798 | 2,462 | +150.00(+5.66%) |
Mar 12, 2021 | 2580 | 2666 | 2520 | 2648 | 1,885 | +18.00(+0.68%) |
Mar 11, 2021 | 2620 | 2790 | 2580 | 2630 | 5,147 | +34.00(+1.31%) |
Mar 10, 2021 | 2628 | 2650 | 2550 | 2596 | 1,966 | -32.00(-1.22%) |
Mar 09, 2021 | 2518 | 2638 | 2512 | 2628 | 1,662 | +128.00(+5.12%) |
Mar 08, 2021 | 2542 | 2658 | 2500 | 2500 | 2,505 | -80.00(-3.10%) |
Mar 05, 2021 | 2300 | 2630 | 2268 | 2580 | 8,092 | +268.00(+11.59%) |
Mar 04, 2021 | 2392 | 2460 | 2200 | 2312 | 4,504 | -138.00(-5.63%) |
Mar 03, 2021 | 2534 | 2616 | 2400 | 2450 | 4,710 | -84.00(-3.31%) |
Mar 02, 2021 | 2562 | 2800 | 2510 | 2534 | 8,558 | -44.00(-1.71%) |
Mar 01, 2021 | 2640 | 2696 | 2536 | 2578 | 5,766 | +14.00(+0.55%) |
Feb 26, 2021 | 2360 | 2650 | 2302 | 2564 | 6,083 | +156.00(+6.48%) |
Feb 25, 2021 | 2426 | 2546 | 2370 | 2408 | 3,319 | -72.00(-2.90%) |
Feb 24, 2021 | 2602 | 2650 | 2472 | 2480 | 3,407 | -100.00(-3.88%) |
Feb 23, 2021 | 2410 | 2650 | 2300 | 2580 | 8,748 | +48.00(+1.90%) |
Feb 22, 2021 | 2792 | 2846 | 2524 | 2532 | 5,071 | -274.00(-9.76%) |
Feb 19, 2021 | 3000 | 3100 | 2806 | 2806 | 5,977 | -92.00(-3.17%) |
Feb 18, 2021 | 2760 | 2900 | 2630 | 2898 | 4,709 | +130.00(+4.70%) |
Feb 17, 2021 | 2860 | 2930 | 2732 | 2768 | 21,020 | -434.00(-13.55%) |
Feb 16, 2021 | 3664 | 3700 | 3138 | 3202 | 5,252 | -586.00(-15.47%) |
Feb 12, 2021 | 3170 | 3850 | 3014 | 3788 | 5,610 | +372.00(+10.89%) |
Feb 11, 2021 | 3776 | 3860 | 3302 | 3416 | 2,386 | -362.00(-9.58%) |
Feb 10, 2021 | 4210 | 4210 | 3400 | 3778 | 3,371 | -62.00(-1.61%) |
Feb 09, 2021 | 3990 | 4286 | 3660 | 3840 | 3,243 | -122.00(-3.08%) |
Feb 08, 2021 | 4066 | 4248 | 3740 | 3962 | 3,827 | +10.00(+0.25%) |