Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14628 | 14729 | 14616 | 14673 | 0 | -105.60(-0.71%) |
Jul 29, 2021 | 14770 | 14834 | 14761 | 14778 | 0 | +15.70(+0.11%) |
Jul 28, 2021 | 14728 | 14799 | 14646 | 14763 | 0 | +102.00(+0.70%) |
Jul 27, 2021 | 14808 | 14811 | 14504 | 14661 | 0 | -180.10(-1.21%) |
Jul 26, 2021 | 14818 | 14864 | 14790 | 14841 | 0 | +3.70(+0.02%) |
Jul 23, 2021 | 14753 | 14846 | 14699 | 14837 | 0 | +152.40(+1.04%) |
Jul 22, 2021 | 14660 | 14694 | 14618 | 14685 | 0 | +52.60(+0.36%) |
Jul 21, 2021 | 14503 | 14633 | 14499 | 14632 | 0 | +133.10(+0.92%) |
Jul 20, 2021 | 14338 | 14556 | 14271 | 14499 | 0 | +223.90(+1.57%) |
Jul 19, 2021 | 14236 | 14314 | 14179 | 14275 | 0 | -152.20(-1.05%) |
Jul 16, 2021 | 14598 | 14623 | 14413 | 14427 | 0 | -115.90(-0.80%) |
Jul 15, 2021 | 14636 | 14650 | 14452 | 14543 | 0 | -101.90(-0.70%) |
Jul 14, 2021 | 14770 | 14790 | 14633 | 14645 | 0 | -32.70(-0.22%) |
Jul 13, 2021 | 14713 | 14804 | 14660 | 14678 | 0 | -55.50(-0.38%) |
Jul 12, 2021 | 14744 | 14761 | 14673 | 14733 | 0 | +31.30(+0.21%) |
Jul 09, 2021 | 14578 | 14710 | 14552 | 14702 | 0 | +142.10(+0.98%) |
Jul 08, 2021 | 14412 | 14610 | 14372 | 14560 | 0 | -105.30(-0.72%) |
Jul 07, 2021 | 14747 | 14755 | 14581 | 14665 | 0 | +1.50(+0.01%) |
Jul 06, 2021 | 14664 | 14687 | 14530 | 14664 | 0 | +24.30(+0.17%) |
Jul 02, 2021 | 14586 | 14649 | 14555 | 14639 | 0 | +116.90(+0.80%) |
Jul 01, 2021 | 14494 | 14534 | 14439 | 14522 | 0 | +18.40(+0.13%) |
Jun 30, 2021 | 14514 | 14527 | 14478 | 14504 | 0 | -24.30(-0.17%) |
Jun 29, 2021 | 14501 | 14536 | 14471 | 14528 | 0 | +27.80(+0.19%) |
Jun 28, 2021 | 14425 | 14505 | 14417 | 14500 | 0 | +140.10(+0.98%) |
Jun 25, 2021 | 14401 | 14409 | 14338 | 14360 | 0 | -9.30(-0.06%) |
Jun 24, 2021 | 14357 | 14414 | 14334 | 14370 | 0 | +98.00(+0.69%) |
Jun 23, 2021 | 14263 | 14318 | 14246 | 14272 | 0 | +18.40(+0.13%) |
Jun 22, 2021 | 14146 | 14270 | 14121 | 14253 | 0 | +111.80(+0.79%) |
Jun 21, 2021 | 14046 | 14151 | 13960 | 14142 | 0 | +111.10(+0.79%) |
Jun 18, 2021 | 14100 | 14129 | 14009 | 14030 | 0 | -130.90(-0.92%) |
Jun 17, 2021 | 14007 | 14196 | 13999 | 14161 | 0 | +121.60(+0.87%) |
Jun 16, 2021 | 14086 | 14130 | 13904 | 14040 | 0 | -33.20(-0.24%) |
Jun 15, 2021 | 14167 | 14171 | 14052 | 14073 | 0 | -101.20(-0.71%) |
Jun 14, 2021 | 14077 | 14176 | 14057 | 14174 | 0 | +104.70(+0.74%) |
Jun 11, 2021 | 14031 | 14069 | 14007 | 14069 | 0 | +49.10(+0.35%) |
Jun 10, 2021 | 13935 | 14031 | 13904 | 14020 | 0 | +108.50(+0.78%) |
Jun 09, 2021 | 13980 | 14004 | 13906 | 13912 | 0 | -13.10(-0.09%) |
Jun 08, 2021 | 13947 | 13982 | 13832 | 13925 | 0 | +43.20(+0.31%) |
Jun 07, 2021 | 13806 | 13889 | 13785 | 13882 | 0 | +67.20(+0.49%) |
Jun 04, 2021 | 13692 | 13827 | 13692 | 13814 | 0 | +200.00(+1.47%) |
Jun 03, 2021 | 13649 | 13684 | 13549 | 13614 | 0 | -141.80(-1.03%) |
Jun 02, 2021 | 13747 | 13776 | 13690 | 13756 | 0 | +19.80(+0.14%) |
Jun 01, 2021 | 13829 | 13836 | 13679 | 13736 | 0 | -12.20(-0.09%) |
May 28, 2021 | 13792 | 13821 | 13748 | 13749 | 0 | +12.40(+0.09%) |
May 27, 2021 | 13742 | 13776 | 13702 | 13736 | 0 | -1.70(-0.01%) |
May 26, 2021 | 13698 | 13750 | 13680 | 13738 | 0 | +80.80(+0.59%) |
May 25, 2021 | 13722 | 13751 | 13632 | 13657 | 0 | -4.00(-0.03%) |
May 24, 2021 | 13557 | 13709 | 13551 | 13661 | 0 | +190.20(+1.41%) |
May 21, 2021 | 13616 | 13617 | 13463 | 13471 | 0 | -64.70(-0.48%) |
May 20, 2021 | 13357 | 13564 | 13356 | 13536 | 0 | +236.00(+1.77%) |
May 19, 2021 | 13078 | 13305 | 13072 | 13300 | 0 | -3.90(-0.03%) |
May 18, 2021 | 13417 | 13485 | 13300 | 13304 | 0 | -75.40(-0.56%) |
May 17, 2021 | 13369 | 13399 | 13265 | 13379 | 0 | -51.00(-0.38%) |
May 14, 2021 | 13256 | 13461 | 13243 | 13430 | 0 | +305.00(+2.32%) |
May 13, 2021 | 13155 | 13248 | 13007 | 13125 | 0 | +93.30(+0.72%) |
May 12, 2021 | 13214 | 13289 | 13002 | 13032 | 0 | -357.70(-2.67%) |
May 11, 2021 | 13116 | 13423 | 13108 | 13389 | 0 | -12.50(-0.09%) |
May 10, 2021 | 13682 | 13688 | 13402 | 13402 | 0 | -350.30(-2.55%) |
May 07, 2021 | 13710 | 13829 | 13691 | 13752 | 0 | +119.40(+0.88%) |
May 06, 2021 | 13558 | 13636 | 13439 | 13633 | 0 | +50.40(+0.37%) |
May 05, 2021 | 13731 | 13753 | 13554 | 13582 | 0 | -51.10(-0.37%) |
May 04, 2021 | 13770 | 13796 | 13486 | 13634 | 0 | -261.60(-1.88%) |