Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3642 | 3908 | 3632 | 3820 | 2,536 | +22.00(+0.58%) |
Jul 29, 2021 | 3916 | 4250 | 3676 | 3798 | 8,583 | +64.00(+1.71%) |
Jul 28, 2021 | 3906 | 4460 | 3520 | 3734 | 10,393 | -46.00(-1.22%) |
Jul 27, 2021 | 3687 | 3836 | 3374 | 3780 | 7,258 | -162.00(-4.11%) |
Jul 26, 2021 | 3886 | 4088 | 3618 | 3942 | 6,502 | -24.00(-0.61%) |
Jul 23, 2021 | 3946 | 4376 | 3676 | 3966 | 9,669 | +304.00(+8.30%) |
Jul 22, 2021 | 3400 | 4144 | 3314 | 3662 | 17,883 | +352.00(+10.63%) |
Jul 21, 2021 | 3000 | 3490 | 2992 | 3310 | 8,390 | +380.00(+12.97%) |
Jul 20, 2021 | 2712 | 2990 | 2628 | 2930 | 2,989 | +182.00(+6.62%) |
Jul 19, 2021 | 2576 | 2892 | 2576 | 2748 | 3,537 | +32.00(+1.18%) |
Jul 16, 2021 | 2862 | 2984 | 2700 | 2716 | 3,568 | -142.00(-4.97%) |
Jul 15, 2021 | 3040 | 3160 | 2700 | 2858 | 2,886 | -182.00(-5.99%) |
Jul 14, 2021 | 3080 | 3270 | 2990 | 3040 | 4,541 | -42.00(-1.36%) |
Jul 13, 2021 | 2948 | 3100 | 2788 | 3082 | 3,733 | +86.00(+2.87%) |
Jul 12, 2021 | 2770 | 3372 | 2752 | 2996 | 6,588 | +196.00(+7.00%) |
Jul 09, 2021 | 2788 | 3098 | 2784 | 2800 | 5,050 | +8.00(+0.29%) |
Jul 08, 2021 | 2456 | 2974 | 2418 | 2792 | 3,025 | +202.00(+7.80%) |
Jul 07, 2021 | 2822 | 2902 | 2560 | 2590 | 2,216 | -156.00(-5.68%) |
Jul 06, 2021 | 3016 | 3100 | 2676 | 2746 | 4,939 | -146.00(-5.05%) |
Jul 02, 2021 | 2674 | 2978 | 2664 | 2892 | 5,260 | +300.00(+11.57%) |
Jul 01, 2021 | 2354 | 2610 | 2340 | 2592 | 2,764 | +212.00(+8.91%) |
Jun 30, 2021 | 2438 | 2476 | 2302 | 2380 | 949 | -18.00(-0.75%) |
Jun 29, 2021 | 2606 | 2650 | 2348 | 2398 | 1,931 | -202.00(-7.77%) |
Jun 28, 2021 | 2690 | 2770 | 2502 | 2600 | 3,139 | -18.00(-0.69%) |
Jun 25, 2021 | 2494 | 2650 | 2486 | 2618 | 5,840 | +140.00(+5.65%) |
Jun 24, 2021 | 2392 | 2530 | 2320 | 2478 | 2,817 | +142.00(+6.08%) |
Jun 23, 2021 | 2250 | 2376 | 2222 | 2336 | 2,899 | +96.00(+4.29%) |
Jun 22, 2021 | 2152 | 2250 | 2056 | 2240 | 1,674 | +86.00(+3.99%) |
Jun 21, 2021 | 1980 | 2154 | 1964 | 2154 | 2,076 | +174.00(+8.79%) |
Jun 18, 2021 | 2046 | 2056 | 1880 | 1980 | 1,343 | -86.00(-4.16%) |
Jun 17, 2021 | 2088 | 2152 | 2000 | 2066 | 1,030 | -38.00(-1.81%) |
Jun 16, 2021 | 1918 | 2104 | 1902 | 2104 | 1,239 | +186.00(+9.70%) |
Jun 15, 2021 | 2028 | 2048 | 1860 | 1918 | 1,706 | -108.00(-5.33%) |
Jun 14, 2021 | 2120 | 2168 | 1964 | 2026 | 766 | -114.00(-5.33%) |
Jun 11, 2021 | 2140 | 2182 | 2050 | 2140 | 833 | +50.00(+2.39%) |
Jun 10, 2021 | 2152 | 2160 | 2064 | 2090 | 601 | -64.00(-2.97%) |
Jun 09, 2021 | 2140 | 2224 | 2105 | 2154 | 630 | +14.00(+0.65%) |
Jun 08, 2021 | 2166 | 2206 | 2030 | 2140 | 733 | -2.00(-0.09%) |
Jun 07, 2021 | 2202 | 2324 | 2120 | 2142 | 1,420 | -58.00(-2.64%) |
Jun 04, 2021 | 2050 | 2288 | 2050 | 2200 | 1,711 | +150.00(+7.32%) |
Jun 03, 2021 | 2000 | 2084 | 1972 | 2050 | 1,113 | +56.00(+2.81%) |
Jun 02, 2021 | 1998 | 2128 | 1956 | 1994 | 1,868 | +20.00(+1.01%) |
Jun 01, 2021 | 1888 | 2034 | 1876 | 1974 | 1,758 | +100.00(+5.34%) |
May 28, 2021 | 1822 | 1881 | 1794 | 1874 | 705 | +22.00(+1.19%) |
May 27, 2021 | 1882 | 1882 | 1780 | 1852 | 826 | -24.00(-1.28%) |
May 26, 2021 | 1738 | 1896 | 1738 | 1876 | 938 | +122.00(+6.96%) |
May 25, 2021 | 1748 | 1780 | 1700 | 1754 | 623 | +36.00(+2.10%) |
May 24, 2021 | 1800 | 1800 | 1672 | 1718 | 938 | -78.00(-4.34%) |
May 21, 2021 | 1752 | 1830 | 1711 | 1796 | 600 | +70.00(+4.06%) |
May 20, 2021 | 1754 | 1787 | 1650 | 1726 | 1,278 | -18.00(-1.03%) |
May 19, 2021 | 1708 | 1800 | 1702 | 1744 | 1,778 | -92.00(-5.01%) |
May 18, 2021 | 1670 | 1850 | 1624 | 1836 | 3,302 | +312.00(+20.47%) |
May 17, 2021 | 1562 | 1686 | 1508 | 1524 | 1,412 | -12.00(-0.78%) |
May 14, 2021 | 1426 | 1552 | 1414 | 1536 | 1,615 | +152.00(+10.98%) |
May 13, 2021 | 1580 | 1588 | 1362 | 1384 | 3,635 | -188.00(-11.96%) |
May 12, 2021 | 1610 | 1648 | 1514 | 1572 | 1,957 | -14.00(-0.88%) |
May 11, 2021 | 1526 | 1607 | 1512 | 1586 | 951 | -22.00(-1.37%) |
May 10, 2021 | 1600 | 1686 | 1506 | 1608 | 2,935 | +10.00(+0.63%) |
May 07, 2021 | 1582 | 1660 | 1552 | 1598 | 2,445 | +62.00(+4.04%) |
May 06, 2021 | 1836 | 1854 | 1516 | 1536 | 3,943 | -298.00(-16.25%) |
May 05, 2021 | 1884 | 1980 | 1800 | 1834 | 1,215 | -46.00(-2.45%) |
May 04, 2021 | 2064 | 2064 | 1866 | 1880 | 1,821 | -190.00(-9.18%) |