Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7840 | 8040 | 7720 | 7800 | 173 | -160.00(-2.01%) |
Apr 29, 2021 | 8320 | 8360 | 7640 | 7960 | 230 | -200.00(-2.45%) |
Apr 28, 2021 | 8200 | 8240 | 7880 | 8160 | 147 | -40.00(-0.49%) |
Apr 27, 2021 | 8560 | 8560 | 8040 | 8200 | 159 | -120.00(-1.44%) |
Apr 26, 2021 | 7680 | 8480 | 7680 | 8320 | 254 | +640.00(+8.33%) |
Apr 23, 2021 | 7920 | 8080 | 7600 | 7680 | 229 | +0.00(+0.00%) |
Apr 22, 2021 | 7480 | 7960 | 7360 | 7680 | 423 | +200.00(+2.67%) |
Apr 21, 2021 | 7040 | 7480 | 6840 | 7480 | 225 | +600.00(+8.72%) |
Apr 20, 2021 | 7160 | 7320 | 6760 | 6880 | 208 | -360.00(-4.97%) |
Apr 19, 2021 | 7160 | 7440 | 7000 | 7240 | 204 | -40.00(-0.55%) |
Apr 16, 2021 | 7360 | 7480 | 7120 | 7280 | 337 | -360.00(-4.71%) |
Apr 15, 2021 | 8040 | 8080 | 7200 | 7640 | 590 | -320.00(-4.02%) |
Apr 14, 2021 | 8160 | 8440 | 7880 | 7960 | 246 | -160.00(-1.97%) |
Apr 13, 2021 | 8040 | 8320 | 8000 | 8120 | 185 | -120.00(-1.46%) |
Apr 12, 2021 | 8680 | 8680 | 7800 | 8240 | 555 | -440.00(-5.07%) |
Apr 09, 2021 | 8880 | 8960 | 8680 | 8680 | 191 | -360.00(-3.98%) |
Apr 08, 2021 | 8840 | 9160 | 8640 | 9040 | 252 | +160.00(+1.80%) |
Apr 07, 2021 | 9520 | 9640 | 8680 | 8880 | 383 | -480.00(-5.13%) |
Apr 06, 2021 | 8800 | 10000 | 8640 | 9360 | 788 | +640.00(+7.34%) |
Apr 05, 2021 | 9120 | 9120 | 8520 | 8720 | 380 | -120.00(-1.36%) |
Apr 01, 2021 | 9160 | 9360 | 8760 | 8840 | 383 | +120.00(+1.38%) |
Mar 31, 2021 | 8840 | 9200 | 8640 | 8720 | 270 | -80.00(-0.91%) |
Mar 30, 2021 | 8600 | 8920 | 8280 | 8800 | 277 | +160.00(+1.85%) |
Mar 29, 2021 | 9280 | 9320 | 8520 | 8640 | 336 | -800.00(-8.47%) |
Mar 26, 2021 | 9920 | 10000 | 8920 | 9440 | 544 | -440.00(-4.45%) |
Mar 25, 2021 | 8800 | 9960 | 8720 | 9880 | 867 | +1080.00(+12.27%) |
Mar 24, 2021 | 9760 | 9800 | 8800 | 8800 | 532 | -880.00(-9.09%) |
Mar 23, 2021 | 10360 | 10400 | 9400 | 9680 | 948 | -960.00(-9.02%) |
Mar 22, 2021 | 11240 | 11240 | 10360 | 10640 | 773 | -640.00(-5.67%) |
Mar 19, 2021 | 11520 | 11560 | 11040 | 11280 | 703 | -80.00(-0.70%) |
Mar 18, 2021 | 12000 | 12040 | 11080 | 11360 | 967 | -720.00(-5.96%) |
Mar 17, 2021 | 11480 | 12760 | 11440 | 12080 | 1,322 | +80.00(+0.67%) |
Mar 16, 2021 | 12440 | 12960 | 11640 | 12000 | 2,689 | -3040.00(-20.21%) |
Mar 15, 2021 | 15360 | 15880 | 14840 | 15040 | 791 | -700.00(-4.45%) |
Mar 12, 2021 | 14640 | 16280 | 14400 | 15740 | 1,505 | -380.00(-2.36%) |
Mar 11, 2021 | 15320 | 16520 | 14080 | 16120 | 3,426 | -560.00(-3.36%) |
Mar 10, 2021 | 23720 | 31280 | 16000 | 16680 | 31,058 | -1760.00(-9.54%) |
Mar 09, 2021 | 9880 | 22000 | 9320 | 18440 | 117,528 | +11840.00(+179.39%) |
Mar 08, 2021 | 7360 | 7440 | 6520 | 6600 | 216 | -320.00(-4.62%) |
Mar 05, 2021 | 6920 | 7120 | 6200 | 6920 | 349 | +480.00(+7.45%) |
Mar 04, 2021 | 8200 | 8360 | 6280 | 6440 | 857 | -1840.00(-22.22%) |
Mar 03, 2021 | 8800 | 9040 | 8240 | 8280 | 286 | -880.00(-9.61%) |
Mar 02, 2021 | 9080 | 9680 | 8760 | 9160 | 1,254 | +200.00(+2.23%) |
Mar 01, 2021 | 8800 | 9200 | 8760 | 8960 | 141 | +320.00(+3.70%) |
Feb 26, 2021 | 8960 | 9758 | 8400 | 8640 | 344 | -120.00(-1.37%) |
Feb 25, 2021 | 9680 | 9720 | 8640 | 8760 | 193 | -600.00(-6.41%) |
Feb 24, 2021 | 9120 | 9880 | 9000 | 9360 | 182 | +560.00(+6.36%) |
Feb 23, 2021 | 8800 | 9040 | 7960 | 8800 | 316 | -760.00(-7.95%) |
Feb 22, 2021 | 10280 | 10360 | 9320 | 9560 | 226 | -800.00(-7.72%) |
Feb 19, 2021 | 10000 | 10680 | 9920 | 10360 | 194 | +480.00(+4.86%) |
Feb 18, 2021 | 10933 | 10975 | 9600 | 9880 | 370 | -400.00(-3.89%) |
Feb 17, 2021 | 10840 | 10840 | 10000 | 10280 | 294 | -640.00(-5.86%) |
Feb 16, 2021 | 11200 | 11200 | 10560 | 10920 | 299 | -40.00(-0.36%) |
Feb 12, 2021 | 10800 | 11311 | 10472 | 10960 | 283 | +80.00(+0.74%) |
Feb 11, 2021 | 11720 | 11760 | 10520 | 10880 | 609 | -840.00(-7.17%) |
Feb 10, 2021 | 12560 | 12680 | 10840 | 11720 | 578 | +200.00(+1.74%) |
Feb 09, 2021 | 11400 | 12000 | 11240 | 11520 | 512 | -120.00(-1.03%) |
Feb 08, 2021 | 11440 | 11760 | 10800 | 11640 | 554 | -360.00(-3.00%) |
Feb 05, 2021 | 10680 | 12327 | 10320 | 12000 | 1,124 | +1800.00(+17.65%) |
Feb 04, 2021 | 10120 | 10760 | 9800 | 10200 | 668 | +440.00(+4.51%) |
Feb 03, 2021 | 8920 | 10160 | 8760 | 9760 | 1,128 | +1240.00(+14.55%) |
Feb 02, 2021 | 8320 | 8600 | 7920 | 8520 | 417 | +240.00(+2.90%) |