Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 2491 | 2550 | 2400 | 2475 | 660 | -16.00(-0.64%) |
May 27, 2021 | 2325 | 2950 | 2300 | 2491 | 10,846 | +161.50(+6.93%) |
May 26, 2021 | 2250 | 2388 | 2232 | 2330 | 339 | +67.00(+2.96%) |
May 25, 2021 | 2249 | 2338 | 2201 | 2262 | 267 | +61.00(+2.77%) |
May 24, 2021 | 2338 | 2338 | 2180 | 2202 | 219 | -111.00(-4.80%) |
May 21, 2021 | 2194 | 2325 | 2124 | 2312 | 384 | +179.50(+8.42%) |
May 20, 2021 | 2250 | 2262 | 2125 | 2133 | 253 | -146.00(-6.41%) |
May 19, 2021 | 2250 | 2308 | 2064 | 2279 | 1,191 | -10.75(-0.47%) |
May 18, 2021 | 2232 | 2375 | 2225 | 2290 | 447 | -110.25(-4.59%) |
May 17, 2021 | 2375 | 2400 | 2221 | 2400 | 591 | +100.00(+4.35%) |
May 14, 2021 | 2275 | 2375 | 2226 | 2300 | 393 | +25.00(+1.10%) |
May 13, 2021 | 2275 | 2344 | 2200 | 2275 | 414 | -56.25(-2.41%) |
May 12, 2021 | 2250 | 2371 | 2250 | 2331 | 383 | -40.00(-1.69%) |
May 11, 2021 | 2375 | 2432 | 2175 | 2371 | 770 | -31.50(-1.31%) |
May 10, 2021 | 2600 | 2600 | 2389 | 2403 | 677 | -247.25(-9.33%) |
May 07, 2021 | 2575 | 2650 | 2426 | 2650 | 1,135 | +25.00(+0.95%) |
May 06, 2021 | 2625 | 2725 | 2575 | 2625 | 1,248 | -100.00(-3.67%) |
May 05, 2021 | 2975 | 2975 | 2600 | 2725 | 11,542 | -875.00(-24.31%) |
May 04, 2021 | 2450 | 4200 | 2425 | 3600 | 35,904 | +1100.00(+44.00%) |
May 03, 2021 | 2450 | 2525 | 2450 | 2500 | 101 | +37.75(+1.53%) |
Apr 30, 2021 | 2575 | 2600 | 2452 | 2462 | 157 | -137.75(-5.30%) |
Apr 29, 2021 | 2675 | 2725 | 2575 | 2600 | 70 | +0.00(+0.00%) |
Apr 28, 2021 | 2650 | 2800 | 2500 | 2600 | 229 | -75.00(-2.80%) |
Apr 27, 2021 | 2550 | 2725 | 2525 | 2675 | 377 | +175.00(+7.00%) |
Apr 26, 2021 | 2375 | 2550 | 2375 | 2500 | 185 | +149.00(+6.34%) |
Apr 23, 2021 | 2425 | 2425 | 2305 | 2351 | 76 | +1.00(+0.04%) |
Apr 22, 2021 | 2400 | 2450 | 2350 | 2350 | 90 | +0.00(+0.00%) |
Apr 21, 2021 | 2275 | 2400 | 2275 | 2350 | 123 | +50.00(+2.17%) |
Apr 20, 2021 | 2350 | 2354 | 2188 | 2300 | 218 | -44.25(-1.89%) |
Apr 19, 2021 | 2384 | 2425 | 2280 | 2344 | 171 | -83.75(-3.45%) |
Apr 16, 2021 | 2400 | 2450 | 2375 | 2428 | 220 | -22.00(-0.90%) |
Apr 15, 2021 | 2700 | 2725 | 2400 | 2450 | 549 | -250.00(-9.26%) |
Apr 14, 2021 | 2700 | 2800 | 2625 | 2700 | 195 | -50.00(-1.82%) |
Apr 13, 2021 | 2825 | 2875 | 2700 | 2750 | 213 | -100.00(-3.51%) |
Apr 12, 2021 | 2975 | 3000 | 2825 | 2850 | 156 | -50.00(-1.72%) |
Apr 09, 2021 | 2900 | 2925 | 2800 | 2900 | 107 | +50.00(+1.75%) |
Apr 08, 2021 | 2850 | 2925 | 2800 | 2850 | 175 | -100.00(-3.39%) |
Apr 07, 2021 | 3100 | 3250 | 2825 | 2950 | 763 | +25.00(+0.85%) |
Apr 06, 2021 | 2875 | 2950 | 2775 | 2925 | 173 | +50.00(+1.74%) |
Apr 05, 2021 | 2925 | 2975 | 2750 | 2875 | 235 | -75.00(-2.54%) |
Apr 01, 2021 | 3100 | 3125 | 2896 | 2950 | 428 | +25.00(+0.85%) |
Mar 31, 2021 | 2825 | 3025 | 2725 | 2925 | 480 | +150.00(+5.41%) |
Mar 30, 2021 | 2700 | 2875 | 2625 | 2775 | 277 | +50.00(+1.83%) |
Mar 29, 2021 | 2875 | 2875 | 2650 | 2725 | 180 | -75.00(-2.68%) |
Mar 26, 2021 | 2800 | 2875 | 2700 | 2800 | 154 | +100.00(+3.70%) |
Mar 25, 2021 | 2625 | 2750 | 2575 | 2700 | 172 | +25.00(+0.93%) |
Mar 24, 2021 | 2775 | 2825 | 2625 | 2675 | 157 | -150.00(-5.31%) |
Mar 23, 2021 | 2975 | 3000 | 2750 | 2825 | 391 | -200.00(-6.61%) |
Mar 22, 2021 | 2875 | 3075 | 2875 | 3025 | 233 | +25.00(+0.83%) |
Mar 19, 2021 | 2925 | 3000 | 2750 | 3000 | 284 | +50.00(+1.69%) |
Mar 18, 2021 | 2800 | 2975 | 2650 | 2950 | 576 | +175.00(+6.31%) |
Mar 17, 2021 | 2575 | 2800 | 2550 | 2775 | 232 | +125.00(+4.72%) |
Mar 16, 2021 | 2875 | 2875 | 2600 | 2650 | 210 | -125.00(-4.50%) |
Mar 15, 2021 | 2675 | 2925 | 2575 | 2775 | 573 | +175.00(+6.73%) |
Mar 12, 2021 | 2725 | 2725 | 2500 | 2600 | 476 | -125.00(-4.59%) |
Mar 11, 2021 | 2625 | 2850 | 2525 | 2725 | 311 | +225.00(+9.00%) |
Mar 10, 2021 | 2600 | 2675 | 2500 | 2500 | 137 | -125.00(-4.76%) |
Mar 09, 2021 | 2600 | 2675 | 2500 | 2625 | 160 | +25.00(+0.96%) |
Mar 08, 2021 | 2575 | 2675 | 2450 | 2600 | 229 | +75.00(+2.97%) |
Mar 05, 2021 | 2475 | 2600 | 2258 | 2525 | 190 | +25.00(+1.00%) |
Mar 04, 2021 | 2600 | 2624 | 2250 | 2500 | 637 | -125.00(-4.76%) |
Mar 03, 2021 | 2725 | 2795 | 2550 | 2625 | 187 | -75.00(-2.78%) |
Mar 02, 2021 | 2775 | 2925 | 2675 | 2700 | 256 | -50.00(-1.82%) |