Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 1190 | 1197 | 1121 | 1142 | 3,686 | -35.00(-2.97%) |
May 27, 2021 | 1198 | 1203 | 1137 | 1177 | 4,944 | -20.00(-1.67%) |
May 26, 2021 | 1077 | 1212 | 1077 | 1197 | 6,476 | +123.00(+11.45%) |
May 25, 2021 | 1066 | 1115 | 1035 | 1074 | 8,046 | +21.00(+1.99%) |
May 24, 2021 | 987.00 | 1088 | 957.00 | 1053 | 9,312 | +96.00(+10.03%) |
May 21, 2021 | 980.00 | 1002 | 954.00 | 957.00 | 3,686 | -21.00(-2.15%) |
May 20, 2021 | 961.00 | 992.00 | 941.10 | 978.00 | 3,681 | +20.00(+2.09%) |
May 19, 2021 | 882.00 | 966.00 | 880.00 | 958.00 | 5,108 | +15.00(+1.59%) |
May 18, 2021 | 945.00 | 995.00 | 875.01 | 943.00 | 8,953 | +48.00(+5.36%) |
May 17, 2021 | 935.00 | 935.00 | 862.00 | 895.00 | 7,538 | -52.00(-5.49%) |
May 14, 2021 | 895.00 | 960.00 | 881.00 | 947.00 | 6,731 | +90.00(+10.50%) |
May 13, 2021 | 965.00 | 1025 | 812.00 | 857.00 | 16,432 | -94.00(-9.88%) |
May 12, 2021 | 1102 | 1134 | 931.00 | 951.00 | 12,934 | -169.00(-15.09%) |
May 11, 2021 | 1110 | 1172 | 1064 | 1120 | 7,793 | -20.00(-1.75%) |
May 10, 2021 | 1155 | 1190 | 1112 | 1140 | 8,611 | +0.00(+0.00%) |
May 07, 2021 | 1108 | 1170 | 1102 | 1140 | 5,483 | +52.00(+4.78%) |
May 06, 2021 | 1198 | 1198 | 1080 | 1088 | 8,535 | -109.00(-9.11%) |
May 05, 2021 | 1167 | 1238 | 1128 | 1197 | 10,378 | +60.00(+5.28%) |
May 04, 2021 | 1177 | 1177 | 1087 | 1137 | 11,548 | -78.00(-6.42%) |
May 03, 2021 | 1251 | 1253 | 1161 | 1215 | 7,566 | -15.00(-1.22%) |
Apr 30, 2021 | 1206 | 1247 | 1180 | 1230 | 5,705 | +0.00(+0.00%) |
Apr 29, 2021 | 1308 | 1322 | 1186 | 1230 | 12,231 | -96.00(-7.24%) |
Apr 28, 2021 | 1256 | 1336 | 1222 | 1326 | 11,793 | +36.00(+2.79%) |
Apr 27, 2021 | 1371 | 1439 | 1255 | 1290 | 44,851 | +109.00(+9.23%) |
Apr 26, 2021 | 1090 | 1218 | 1090 | 1181 | 7,607 | +111.00(+10.37%) |
Apr 23, 2021 | 1090 | 1100 | 1055 | 1070 | 3,361 | +6.00(+0.56%) |
Apr 22, 2021 | 1081 | 1149 | 1050 | 1064 | 7,935 | +7.00(+0.66%) |
Apr 21, 2021 | 1030 | 1059 | 977.00 | 1057 | 8,490 | +8.00(+0.76%) |
Apr 20, 2021 | 1020 | 1123 | 1001 | 1049 | 12,897 | +0.00(+0.00%) |
Apr 19, 2021 | 1138 | 1175 | 1023 | 1049 | 7,401 | -111.00(-9.57%) |
Apr 16, 2021 | 1190 | 1195 | 1101 | 1160 | 7,921 | -40.00(-3.33%) |
Apr 15, 2021 | 1327 | 1344 | 1161 | 1200 | 17,456 | -64.00(-5.06%) |
Apr 14, 2021 | 1329 | 1345 | 1230 | 1264 | 7,042 | -60.00(-4.53%) |
Apr 13, 2021 | 1352 | 1357 | 1240 | 1324 | 9,788 | +10.00(+0.76%) |
Apr 12, 2021 | 1525 | 1531 | 1291 | 1314 | 12,734 | -225.00(-14.62%) |
Apr 09, 2021 | 1582 | 1593 | 1520 | 1539 | 4,955 | -53.00(-3.33%) |
Apr 08, 2021 | 1590 | 1614 | 1540 | 1592 | 3,039 | +54.00(+3.51%) |
Apr 07, 2021 | 1713 | 1797 | 1510 | 1538 | 15,421 | -173.00(-10.11%) |
Apr 06, 2021 | 1605 | 1778 | 1583 | 1711 | 14,364 | +104.00(+6.47%) |
Apr 05, 2021 | 1575 | 1685 | 1575 | 1607 | 8,445 | +40.00(+2.55%) |
Apr 01, 2021 | 1529 | 1570 | 1455 | 1567 | 7,665 | +66.00(+4.40%) |
Mar 31, 2021 | 1497 | 1638 | 1462 | 1501 | 15,568 | +18.00(+1.21%) |
Mar 30, 2021 | 1487 | 1516 | 1415 | 1483 | 7,802 | -35.00(-2.31%) |
Mar 29, 2021 | 1541 | 1552 | 1436 | 1518 | 6,178 | +38.00(+2.57%) |
Mar 26, 2021 | 1552 | 1589 | 1410 | 1480 | 7,261 | -69.00(-4.45%) |
Mar 25, 2021 | 1477 | 1649 | 1405 | 1549 | 13,737 | +97.00(+6.68%) |
Mar 24, 2021 | 1639 | 1658 | 1431 | 1452 | 14,953 | -147.00(-9.19%) |
Mar 23, 2021 | 1819 | 1820 | 1595 | 1599 | 11,049 | -221.00(-12.14%) |
Mar 22, 2021 | 1732 | 1868 | 1644 | 1820 | 17,963 | +80.00(+4.60%) |
Mar 19, 2021 | 1650 | 1803 | 1612 | 1740 | 17,020 | +90.00(+5.45%) |
Mar 18, 2021 | 1667 | 1927 | 1599 | 1650 | 23,605 | -28.00(-1.67%) |
Mar 17, 2021 | 1566 | 1747 | 1558 | 1678 | 10,748 | +104.00(+6.61%) |
Mar 16, 2021 | 1751 | 1775 | 1550 | 1574 | 13,823 | -166.00(-9.54%) |
Mar 15, 2021 | 1582 | 1798 | 1503 | 1740 | 23,573 | +199.00(+12.91%) |
Mar 12, 2021 | 1503 | 1608 | 1431 | 1541 | 8,911 | -20.00(-1.28%) |
Mar 11, 2021 | 1549 | 1675 | 1480 | 1561 | 16,145 | +35.00(+2.29%) |
Mar 10, 2021 | 1643 | 1712 | 1480 | 1526 | 13,390 | -56.00(-3.54%) |
Mar 09, 2021 | 1500 | 1799 | 1475 | 1582 | 20,236 | +118.00(+8.06%) |
Mar 08, 2021 | 1530 | 1646 | 1400 | 1464 | 10,859 | -68.00(-4.44%) |
Mar 05, 2021 | 1814 | 1815 | 1280 | 1532 | 31,337 | -300.00(-16.38%) |
Mar 04, 2021 | 1926 | 2084 | 1660 | 1832 | 22,728 | -93.00(-4.83%) |
Mar 03, 2021 | 2085 | 2209 | 1865 | 1925 | 28,092 | -53.00(-2.68%) |
Mar 02, 2021 | 1786 | 2165 | 1772 | 1978 | 28,448 | +192.00(+10.75%) |