Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.60 | 14.70 | 14.10 | 14.29 | 37,720 | -85.48(-85.68%) |
May 27, 2021 | 98.96 | 99.77 | 98.49 | 99.77 | 25,375 | +2.52(+2.59%) |
May 26, 2021 | 96.52 | 98.00 | 96.51 | 97.25 | 15,750 | -0.75(-0.76%) |
May 25, 2021 | 94.06 | 98.00 | 94.06 | 98.00 | 10,090 | +1.05(+1.08%) |
May 24, 2021 | 92.61 | 96.95 | 92.61 | 96.95 | 4,575 | +0.26(+0.27%) |
May 21, 2021 | 94.01 | 97.89 | 94.01 | 96.69 | 5,827 | +0.34(+0.35%) |
May 20, 2021 | 96.07 | 97.26 | 95.50 | 96.35 | 11,724 | +1.83(+1.94%) |
May 19, 2021 | 95.00 | 95.00 | 92.50 | 94.52 | 6,839 | -2.58(-2.66%) |
May 18, 2021 | 99.08 | 99.40 | 94.00 | 97.10 | 24,077 | +0.20(+0.21%) |
May 17, 2021 | 95.91 | 96.93 | 95.28 | 96.90 | 7,357 | -0.45(-0.46%) |
May 14, 2021 | 95.31 | 97.35 | 95.31 | 97.35 | 7,387 | +3.74(+4.00%) |
May 13, 2021 | 90.00 | 93.61 | 90.00 | 93.61 | 12,242 | +1.66(+1.81%) |
May 12, 2021 | 92.45 | 93.55 | 91.94 | 91.95 | 19,244 | -1.72(-1.84%) |
May 11, 2021 | 94.08 | 94.10 | 93.15 | 93.67 | 6,928 | -2.02(-2.11%) |
May 10, 2021 | 97.02 | 97.02 | 95.69 | 95.69 | 7,595 | -2.70(-2.74%) |
May 07, 2021 | 96.94 | 98.39 | 96.55 | 98.39 | 14,239 | +2.70(+2.82%) |
May 06, 2021 | 94.37 | 95.69 | 94.04 | 95.69 | 7,010 | +0.13(+0.14%) |
May 05, 2021 | 95.07 | 95.63 | 95.07 | 95.56 | 13,055 | +1.51(+1.61%) |
May 04, 2021 | 94.12 | 94.78 | 93.16 | 94.05 | 59,493 | -3.84(-3.92%) |
May 03, 2021 | 97.01 | 98.02 | 96.91 | 97.89 | 95,983 | +3.17(+3.34%) |
Apr 30, 2021 | 93.50 | 96.00 | 93.50 | 94.72 | 46,600 | -5.80(-5.77%) |
Apr 29, 2021 | 102.24 | 102.24 | 100.14 | 100.52 | 11,203 | +0.57(+0.57%) |
Apr 28, 2021 | 100.22 | 100.75 | 99.95 | 99.95 | 174,111 | -1.83(-1.80%) |
Apr 27, 2021 | 101.27 | 101.78 | 101.27 | 101.78 | 15,043 | -0.16(-0.15%) |
Apr 26, 2021 | 101.34 | 101.94 | 101.01 | 101.94 | 9,147 | +0.33(+0.32%) |
Apr 23, 2021 | 100.56 | 101.85 | 100.56 | 101.61 | 21,900 | +1.09(+1.09%) |
Apr 22, 2021 | 100.75 | 100.84 | 99.89 | 100.52 | 14,174 | -0.26(-0.26%) |
Apr 21, 2021 | 98.77 | 100.78 | 98.77 | 100.78 | 12,662 | +1.89(+1.91%) |
Apr 20, 2021 | 100.10 | 100.10 | 98.59 | 98.89 | 10,025 | -3.21(-3.14%) |
Apr 19, 2021 | 102.45 | 102.45 | 101.60 | 102.10 | 6,511 | -1.07(-1.04%) |
Apr 16, 2021 | 101.97 | 103.25 | 101.97 | 103.17 | 10,100 | +2.54(+2.53%) |
Apr 15, 2021 | 100.23 | 100.73 | 100.21 | 100.63 | 12,368 | +1.62(+1.63%) |
Apr 14, 2021 | 99.23 | 99.59 | 98.90 | 99.01 | 11,745 | -0.39(-0.39%) |
Apr 13, 2021 | 98.74 | 99.40 | 98.74 | 99.40 | 21,294 | +2.03(+2.08%) |
Apr 12, 2021 | 97.42 | 97.50 | 97.03 | 97.37 | 7,104 | -1.33(-1.35%) |
Apr 09, 2021 | 97.89 | 98.78 | 97.51 | 98.70 | 12,100 | +0.80(+0.82%) |
Apr 08, 2021 | 97.64 | 97.99 | 97.47 | 97.90 | 7,739 | +2.36(+2.47%) |
Apr 07, 2021 | 95.66 | 95.98 | 95.48 | 95.54 | 19,022 | -0.36(-0.38%) |
Apr 06, 2021 | 95.50 | 95.95 | 95.41 | 95.90 | 126,052 | +1.20(+1.26%) |
Apr 05, 2021 | 95.35 | 95.45 | 94.70 | 94.70 | 5,637 | +0.31(+0.33%) |
Apr 01, 2021 | 93.22 | 94.39 | 93.06 | 94.39 | 15,500 | +2.13(+2.31%) |
Mar 31, 2021 | 92.03 | 92.71 | 92.03 | 92.26 | 6,186 | +1.14(+1.25%) |
Mar 30, 2021 | 90.42 | 91.12 | 90.32 | 91.12 | 14,476 | +1.58(+1.76%) |
Mar 29, 2021 | 90.00 | 90.11 | 89.21 | 89.54 | 8,539 | -2.29(-2.49%) |
Mar 26, 2021 | 90.14 | 91.83 | 90.14 | 91.83 | 10,500 | +2.12(+2.36%) |
Mar 25, 2021 | 88.70 | 89.71 | 88.29 | 89.71 | 8,804 | +0.88(+0.99%) |
Mar 24, 2021 | 89.13 | 89.50 | 88.83 | 88.83 | 6,979 | +0.02(+0.03%) |
Mar 23, 2021 | 89.55 | 89.79 | 88.75 | 88.81 | 12,603 | -2.14(-2.36%) |
Mar 22, 2021 | 90.56 | 91.12 | 90.55 | 90.95 | 8,344 | +1.67(+1.87%) |
Mar 19, 2021 | 88.60 | 89.66 | 87.96 | 89.28 | 6,800 | -0.15(-0.17%) |
Mar 18, 2021 | 90.12 | 90.57 | 89.40 | 89.43 | 10,483 | -1.27(-1.40%) |
Mar 17, 2021 | 89.47 | 90.70 | 89.23 | 90.70 | 8,476 | +0.61(+0.68%) |
Mar 16, 2021 | 89.58 | 90.13 | 89.45 | 90.09 | 10,709 | +1.49(+1.68%) |
Mar 15, 2021 | 89.38 | 89.45 | 88.33 | 88.60 | 12,428 | -1.92(-2.12%) |
Mar 12, 2021 | 89.14 | 90.52 | 88.86 | 90.52 | 9,400 | -0.53(-0.58%) |
Mar 11, 2021 | 89.60 | 91.05 | 89.60 | 91.05 | 7,141 | +4.04(+4.64%) |
Mar 10, 2021 | 86.96 | 87.22 | 86.53 | 87.01 | 24,932 | +0.12(+0.14%) |
Mar 09, 2021 | 85.91 | 86.89 | 85.64 | 86.89 | 12,387 | +3.98(+4.80%) |
Mar 08, 2021 | 83.67 | 83.69 | 82.91 | 82.91 | 16,767 | -0.13(-0.16%) |
Mar 05, 2021 | 83.04 | 83.05 | 82.40 | 83.04 | 8,600 | -0.89(-1.06%) |
Mar 04, 2021 | 85.57 | 85.76 | 83.75 | 83.93 | 11,495 | -2.32(-2.69%) |
Mar 03, 2021 | 86.37 | 86.91 | 85.98 | 86.25 | 10,159 | -0.95(-1.09%) |
Mar 02, 2021 | 86.88 | 87.33 | 86.80 | 87.20 | 10,313 | +2.34(+2.76%) |