Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5240 | 5292 | 5209 | 5223 | 12,694 | -22.29(-0.42%) |
Jul 29, 2021 | 5100 | 5256 | 5100 | 5245 | 16,135 | +179.94(+3.55%) |
Jul 28, 2021 | 5119 | 5144 | 5046 | 5065 | 12,479 | -41.19(-0.81%) |
Jul 27, 2021 | 5013 | 5114 | 4989 | 5106 | 12,445 | +73.45(+1.46%) |
Jul 26, 2021 | 5115 | 5115 | 5014 | 5033 | 19,022 | -97.34(-1.90%) |
Jul 23, 2021 | 5016 | 5130 | 4999 | 5130 | 10,847 | +115.39(+2.30%) |
Jul 22, 2021 | 4860 | 5036 | 4842 | 5015 | 20,571 | +120.88(+2.47%) |
Jul 21, 2021 | 4901 | 5050 | 4800 | 4894 | 23,283 | -6.51(-0.13%) |
Jul 20, 2021 | 4820 | 4911 | 4790 | 4900 | 24,276 | +112.26(+2.34%) |
Jul 19, 2021 | 4764 | 4854 | 4751 | 4788 | 22,589 | -11.99(-0.25%) |
Jul 16, 2021 | 4849 | 4915 | 4800 | 4800 | 15,325 | -24.31(-0.50%) |
Jul 15, 2021 | 4837 | 4859 | 4737 | 4824 | 20,429 | -38.04(-0.78%) |
Jul 14, 2021 | 4836 | 4920 | 4813 | 4862 | 16,479 | +42.06(+0.87%) |
Jul 13, 2021 | 4927 | 4946 | 4800 | 4820 | 25,112 | -141.38(-2.85%) |
Jul 12, 2021 | 5028 | 5047 | 4941 | 4962 | 25,343 | -99.17(-1.96%) |
Jul 09, 2021 | 5121 | 5162 | 5050 | 5061 | 15,944 | +7.82(+0.15%) |
Jul 08, 2021 | 5129 | 5141 | 5039 | 5053 | 16,728 | -149.19(-2.87%) |
Jul 07, 2021 | 5208 | 5263 | 5139 | 5202 | 16,670 | +16.34(+0.32%) |
Jul 06, 2021 | 5109 | 5197 | 5016 | 5186 | 23,954 | +71.49(+1.40%) |
Jul 02, 2021 | 5123 | 5123 | 5076 | 5114 | 12,603 | +2.49(+0.05%) |
Jul 01, 2021 | 4962 | 5123 | 4957 | 5112 | 20,759 | +138.59(+2.79%) |
Jun 30, 2021 | 4936 | 5000 | 4932 | 4973 | 26,665 | +8.89(+0.18%) |
Jun 29, 2021 | 4917 | 4983 | 4890 | 4964 | 25,552 | +79.99(+1.64%) |
Jun 28, 2021 | 4848 | 4911 | 4806 | 4884 | 28,120 | +39.92(+0.82%) |
Jun 25, 2021 | 4814 | 4899 | 4807 | 4844 | 66,135 | +26.05(+0.54%) |
Jun 24, 2021 | 4759 | 4826 | 4728 | 4818 | 21,001 | +35.16(+0.74%) |
Jun 23, 2021 | 4805 | 4816 | 4712 | 4783 | 19,893 | -37.98(-0.79%) |
Jun 22, 2021 | 4830 | 4847 | 4800 | 4821 | 17,672 | +3.58(+0.07%) |
Jun 21, 2021 | 4781 | 4827 | 4738 | 4818 | 18,837 | +32.55(+0.68%) |
Jun 18, 2021 | 4676 | 4799 | 4670 | 4785 | 40,146 | +87.59(+1.86%) |
Jun 17, 2021 | 4650 | 4749 | 4632 | 4698 | 27,452 | +41.47(+0.89%) |
Jun 16, 2021 | 4719 | 4730 | 4645 | 4656 | 20,554 | -55.40(-1.18%) |
Jun 15, 2021 | 4674 | 4744 | 4653 | 4711 | 23,599 | +39.74(+0.85%) |
Jun 14, 2021 | 4654 | 4703 | 4621 | 4672 | 29,367 | +1.95(+0.04%) |
Jun 11, 2021 | 4625 | 4700 | 4625 | 4670 | 21,721 | +66.85(+1.45%) |
Jun 10, 2021 | 4779 | 4788 | 4597 | 4603 | 40,887 | -190.01(-3.96%) |
Jun 09, 2021 | 4840 | 4852 | 4770 | 4793 | 16,183 | -45.18(-0.93%) |
Jun 08, 2021 | 4818 | 4864 | 4778 | 4838 | 14,440 | +29.62(+0.62%) |
Jun 07, 2021 | 4824 | 4824 | 4761 | 4809 | 13,711 | -1.49(-0.03%) |
Jun 04, 2021 | 4785 | 4827 | 4702 | 4810 | 13,418 | +62.93(+1.33%) |
Jun 03, 2021 | 4756 | 4794 | 4696 | 4747 | 16,556 | -48.42(-1.01%) |
Jun 02, 2021 | 4820 | 4841 | 4786 | 4795 | 13,793 | -45.53(-0.94%) |
Jun 01, 2021 | 4925 | 4925 | 4818 | 4841 | 11,693 | -46.21(-0.95%) |
May 28, 2021 | 4859 | 4918 | 4827 | 4887 | 13,231 | +25.94(+0.53%) |
May 27, 2021 | 4859 | 4909 | 4814 | 4861 | 23,995 | +14.03(+0.29%) |
May 26, 2021 | 4845 | 4900 | 4809 | 4847 | 17,975 | +10.90(+0.23%) |
May 25, 2021 | 4698 | 4852 | 4660 | 4836 | 33,361 | +183.64(+3.95%) |
May 24, 2021 | 4664 | 4695 | 4627 | 4653 | 15,561 | -2.50(-0.05%) |
May 21, 2021 | 4721 | 4773 | 4641 | 4655 | 19,430 | -67.48(-1.43%) |
May 20, 2021 | 4742 | 4770 | 4687 | 4723 | 13,285 | +17.03(+0.36%) |
May 19, 2021 | 4622 | 4723 | 4566 | 4706 | 25,426 | -20.34(-0.43%) |
May 18, 2021 | 4872 | 4883 | 4718 | 4726 | 17,754 | -145.48(-2.99%) |
May 17, 2021 | 4931 | 4969 | 4841 | 4871 | 16,480 | -78.22(-1.58%) |
May 14, 2021 | 4938 | 4989 | 4920 | 4950 | 16,199 | +23.98(+0.49%) |
May 13, 2021 | 4803 | 4956 | 4800 | 4926 | 20,277 | +176.36(+3.71%) |
May 12, 2021 | 4950 | 4955 | 4753 | 4749 | 21,670 | -238.66(-4.78%) |
May 11, 2021 | 5188 | 5199 | 4970 | 4988 | 21,078 | -227.78(-4.37%) |
May 10, 2021 | 5210 | 5308 | 5150 | 5216 | 15,315 | +4.43(+0.09%) |
May 07, 2021 | 5109 | 5234 | 5109 | 5211 | 17,688 | +76.94(+1.50%) |
May 06, 2021 | 5150 | 5151 | 5076 | 5134 | 13,349 | -7.98(-0.16%) |
May 05, 2021 | 5125 | 5156 | 5075 | 5142 | 13,377 | +37.47(+0.73%) |
May 04, 2021 | 5128 | 5174 | 5055 | 5105 | 15,674 | -19.12(-0.37%) |