Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4992 | 5048 | 4942 | 5018 | 14,400 | -5.81(-0.12%) |
Apr 29, 2021 | 5020 | 5107 | 5000 | 5024 | 15,016 | +18.28(+0.37%) |
Apr 28, 2021 | 4979 | 5020 | 4951 | 5006 | 20,574 | +26.82(+0.54%) |
Apr 27, 2021 | 4938 | 5023 | 4863 | 4979 | 27,868 | +49.28(+1.00%) |
Apr 26, 2021 | 4859 | 4939 | 4825 | 4930 | 19,045 | +66.94(+1.38%) |
Apr 23, 2021 | 4830 | 4917 | 4760 | 4863 | 16,800 | +36.22(+0.75%) |
Apr 22, 2021 | 4787 | 4836 | 4758 | 4826 | 23,442 | +26.37(+0.55%) |
Apr 21, 2021 | 4880 | 4895 | 4700 | 4800 | 40,177 | -106.22(-2.17%) |
Apr 20, 2021 | 4994 | 5029 | 4836 | 4906 | 17,560 | -78.20(-1.57%) |
Apr 19, 2021 | 4980 | 4994 | 4936 | 4984 | 20,983 | -0.43(-0.01%) |
Apr 16, 2021 | 4880 | 5008 | 4880 | 4985 | 26,500 | +140.63(+2.90%) |
Apr 15, 2021 | 4850 | 4892 | 4800 | 4844 | 11,752 | +22.78(+0.47%) |
Apr 14, 2021 | 4784 | 4860 | 4784 | 4821 | 13,198 | +0.42(+0.01%) |
Apr 13, 2021 | 4844 | 4888 | 4762 | 4821 | 21,569 | -52.71(-1.08%) |
Apr 12, 2021 | 4900 | 4945 | 4838 | 4874 | 20,626 | -28.40(-0.58%) |
Apr 09, 2021 | 4767 | 4923 | 4725 | 4902 | 21,000 | +153.64(+3.24%) |
Apr 08, 2021 | 4769 | 4800 | 4748 | 4748 | 11,883 | -27.92(-0.58%) |
Apr 07, 2021 | 4841 | 4875 | 4759 | 4776 | 19,451 | -61.37(-1.27%) |
Apr 06, 2021 | 4815 | 4849 | 4720 | 4838 | 14,037 | +10.34(+0.21%) |
Apr 05, 2021 | 4811 | 4845 | 4790 | 4827 | 14,755 | +42.26(+0.88%) |
Apr 01, 2021 | 4740 | 4810 | 4705 | 4785 | 15,300 | +74.25(+1.58%) |
Mar 31, 2021 | 4709 | 4775 | 4670 | 4711 | 24,251 | +4.82(+0.10%) |
Mar 30, 2021 | 4656 | 4741 | 4629 | 4706 | 16,932 | +37.85(+0.81%) |
Mar 29, 2021 | 4750 | 4753 | 4667 | 4668 | 18,505 | -54.48(-1.15%) |
Mar 26, 2021 | 4569 | 4750 | 4562 | 4723 | 23,000 | +154.88(+3.39%) |
Mar 25, 2021 | 4495 | 4600 | 4443 | 4568 | 19,438 | +28.21(+0.62%) |
Mar 24, 2021 | 4473 | 4605 | 4465 | 4540 | 24,564 | +76.55(+1.72%) |
Mar 23, 2021 | 4481 | 4565 | 4439 | 4463 | 15,956 | -40.54(-0.90%) |
Mar 22, 2021 | 4430 | 4515 | 4398 | 4504 | 32,503 | +68.65(+1.55%) |
Mar 19, 2021 | 4422 | 4570 | 4363 | 4435 | 73,300 | +13.14(+0.30%) |
Mar 18, 2021 | 4636 | 4645 | 4380 | 4422 | 37,848 | -240.48(-5.16%) |
Mar 17, 2021 | 4600 | 4702 | 4529 | 4662 | 32,459 | +33.29(+0.72%) |
Mar 16, 2021 | 4646 | 4740 | 4629 | 4629 | 20,723 | -41.21(-0.88%) |
Mar 15, 2021 | 4540 | 4675 | 4498 | 4670 | 18,761 | +131.42(+2.90%) |
Mar 12, 2021 | 4564 | 4564 | 4450 | 4539 | 27,500 | -45.91(-1.00%) |
Mar 11, 2021 | 4734 | 4833 | 4571 | 4585 | 29,461 | -191.67(-4.01%) |
Mar 10, 2021 | 4765 | 4823 | 4689 | 4776 | 21,270 | +74.32(+1.58%) |
Mar 09, 2021 | 4751 | 4785 | 4684 | 4702 | 16,924 | +2.33(+0.05%) |
Mar 08, 2021 | 4659 | 4772 | 4622 | 4700 | 18,704 | +75.14(+1.62%) |
Mar 05, 2021 | 4467 | 4644 | 4378 | 4625 | 18,600 | +183.32(+4.13%) |
Mar 04, 2021 | 4461 | 4580 | 4330 | 4441 | 24,355 | -42.55(-0.95%) |
Mar 03, 2021 | 4631 | 4648 | 4475 | 4484 | 24,743 | -174.11(-3.74%) |
Mar 02, 2021 | 4546 | 4688 | 4539 | 4658 | 22,202 | +85.00(+1.86%) |
Mar 01, 2021 | 4528 | 4650 | 4503 | 4573 | 18,511 | +72.12(+1.60%) |
Feb 26, 2021 | 4509 | 4563 | 4463 | 4501 | 26,100 | +9.42(+0.21%) |
Feb 25, 2021 | 4682 | 4682 | 4470 | 4491 | 21,328 | -208.55(-4.44%) |
Feb 24, 2021 | 4668 | 4714 | 4525 | 4700 | 19,737 | +0.39(+0.01%) |
Feb 23, 2021 | 4646 | 4729 | 4586 | 4700 | 18,516 | +43.55(+0.94%) |
Feb 22, 2021 | 4680 | 4724 | 4652 | 4656 | 17,778 | -49.42(-1.05%) |
Feb 19, 2021 | 4718 | 4783 | 4691 | 4705 | 18,600 | -0.53(-0.01%) |
Feb 18, 2021 | 4700 | 4733 | 4651 | 4706 | 19,012 | +1.58(+0.03%) |
Feb 17, 2021 | 4626 | 4728 | 4600 | 4704 | 22,175 | +54.40(+1.17%) |
Feb 16, 2021 | 4675 | 4694 | 4600 | 4650 | 27,505 | -50.02(-1.06%) |
Feb 12, 2021 | 4701 | 4726 | 4672 | 4700 | 19,700 | -8.31(-0.18%) |
Feb 11, 2021 | 4703 | 4790 | 4700 | 4708 | 18,663 | +6.50(+0.14%) |
Feb 10, 2021 | 4699 | 4769 | 4661 | 4702 | 19,894 | +2.09(+0.04%) |
Feb 09, 2021 | 4724 | 4740 | 4655 | 4700 | 15,776 | -41.19(-0.87%) |
Feb 08, 2021 | 4695 | 4807 | 4675 | 4741 | 22,241 | +72.52(+1.55%) |
Feb 05, 2021 | 4583 | 4694 | 4573 | 4668 | 19,100 | +116.30(+2.55%) |
Feb 04, 2021 | 4500 | 4586 | 4438 | 4552 | 17,317 | +52.54(+1.17%) |
Feb 03, 2021 | 4491 | 4523 | 4448 | 4500 | 35,964 | -10.41(-0.23%) |
Feb 02, 2021 | 4512 | 4556 | 4471 | 4510 | 42,238 | -20.02(-0.44%) |