Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10360 | 10720 | 10200 | 10520 | 3,324 | +120.00(+1.15%) |
Jul 29, 2021 | 10360 | 10760 | 10080 | 10400 | 4,183 | +80.00(+0.78%) |
Jul 28, 2021 | 10600 | 10920 | 10040 | 10320 | 6,879 | -160.00(-1.53%) |
Jul 27, 2021 | 11400 | 12360 | 10320 | 10480 | 32,099 | +640.00(+6.50%) |
Jul 26, 2021 | 9000 | 10520 | 8920 | 9840 | 6,259 | +120.00(+1.23%) |
Jul 23, 2021 | 10120 | 10120 | 9240 | 9720 | 7,251 | -720.00(-6.90%) |
Jul 22, 2021 | 11320 | 11560 | 10400 | 10440 | 7,914 | -1240.00(-10.62%) |
Jul 21, 2021 | 10880 | 12520 | 10840 | 11680 | 17,519 | +680.00(+6.18%) |
Jul 20, 2021 | 11600 | 11600 | 10120 | 11000 | 18,327 | -1200.00(-9.84%) |
Jul 19, 2021 | 12560 | 12840 | 11640 | 12200 | 16,232 | -880.00(-6.73%) |
Jul 16, 2021 | 15080 | 16200 | 13000 | 13080 | 38,544 | -120.00(-0.91%) |
Jul 15, 2021 | 15120 | 15200 | 12640 | 13200 | 32,890 | -2800.00(-17.50%) |
Jul 14, 2021 | 20360 | 21520 | 15680 | 16000 | 73,760 | -1360.00(-7.83%) |
Jul 13, 2021 | 14280 | 21800 | 14000 | 17360 | 128,411 | +3480.00(+25.07%) |
Jul 12, 2021 | 12760 | 14520 | 11920 | 13880 | 63,494 | +2240.00(+19.24%) |
Jul 09, 2021 | 12400 | 13400 | 10480 | 11640 | 44,625 | +440.00(+3.93%) |
Jul 08, 2021 | 10720 | 15480 | 10520 | 11200 | 86,078 | -1960.00(-14.89%) |
Jul 07, 2021 | 10040 | 13360 | 9040 | 13160 | 83,867 | +2440.00(+22.76%) |
Jul 06, 2021 | 8000 | 10760 | 7520 | 10720 | 42,102 | +3200.00(+42.55%) |
Jul 02, 2021 | 8120 | 8280 | 7280 | 7520 | 12,653 | -960.00(-11.32%) |
Jul 01, 2021 | 8760 | 8960 | 7880 | 8480 | 21,936 | -1080.00(-11.30%) |
Jun 30, 2021 | 11120 | 12440 | 8600 | 9560 | 111,110 | +200.00(+2.14%) |
Jun 29, 2021 | 8880 | 10320 | 7520 | 9360 | 98,449 | +3480.00(+59.18%) |
Jun 28, 2021 | 5600 | 6040 | 5560 | 5880 | 1,663 | +320.00(+5.76%) |
Jun 25, 2021 | 5280 | 5760 | 5160 | 5560 | 1,357 | +280.00(+5.30%) |
Jun 24, 2021 | 5400 | 5480 | 5140 | 5280 | 801 | -80.00(-1.49%) |
Jun 23, 2021 | 5320 | 5600 | 5120 | 5360 | 820 | +80.00(+1.52%) |
Jun 22, 2021 | 5320 | 5400 | 5240 | 5280 | 301 | -120.00(-2.22%) |
Jun 21, 2021 | 5120 | 5480 | 4920 | 5400 | 741 | +280.00(+5.47%) |
Jun 18, 2021 | 5400 | 5560 | 5120 | 5120 | 778 | -360.00(-6.57%) |
Jun 17, 2021 | 5600 | 5880 | 5440 | 5480 | 787 | -240.00(-4.20%) |
Jun 16, 2021 | 6000 | 6000 | 5560 | 5720 | 854 | -200.00(-3.38%) |
Jun 15, 2021 | 6160 | 6240 | 5820 | 5920 | 1,146 | -200.00(-3.27%) |
Jun 14, 2021 | 6280 | 6480 | 6120 | 6120 | 1,272 | -360.00(-5.56%) |
Jun 11, 2021 | 6880 | 7000 | 6400 | 6480 | 1,563 | -280.00(-4.14%) |
Jun 10, 2021 | 8120 | 8480 | 6720 | 6760 | 5,169 | -40.00(-0.59%) |
Jun 09, 2021 | 6680 | 7280 | 6360 | 6800 | 2,358 | +520.00(+8.28%) |
Jun 08, 2021 | 6440 | 6520 | 6080 | 6280 | 955 | +40.00(+0.64%) |
Jun 07, 2021 | 6120 | 6280 | 6040 | 6240 | 433 | +160.00(+2.63%) |
Jun 04, 2021 | 6440 | 6440 | 6000 | 6080 | 1,264 | -160.00(-2.56%) |
Jun 03, 2021 | 6760 | 6840 | 6200 | 6240 | 873 | -640.00(-9.30%) |
Jun 02, 2021 | 6640 | 7080 | 6360 | 6880 | 1,925 | +600.00(+9.55%) |
Jun 01, 2021 | 6520 | 6880 | 6120 | 6280 | 1,574 | +80.00(+1.29%) |
May 28, 2021 | 6320 | 6400 | 6080 | 6200 | 412 | -200.00(-3.12%) |
May 27, 2021 | 6320 | 6500 | 6040 | 6400 | 328 | +120.00(+1.91%) |
May 26, 2021 | 6160 | 6480 | 5800 | 6280 | 625 | +160.00(+2.61%) |
May 25, 2021 | 6200 | 6322 | 6040 | 6120 | 179 | -120.00(-1.92%) |
May 24, 2021 | 6600 | 6600 | 6040 | 6240 | 306 | -280.00(-4.29%) |
May 21, 2021 | 6400 | 6560 | 6200 | 6520 | 178 | +120.00(+1.88%) |
May 20, 2021 | 6160 | 6520 | 6000 | 6400 | 237 | +200.00(+3.23%) |
May 19, 2021 | 6160 | 6400 | 6040 | 6200 | 260 | -240.00(-3.73%) |
May 18, 2021 | 6200 | 6600 | 6120 | 6440 | 195 | +160.00(+2.55%) |
May 17, 2021 | 6360 | 6400 | 6040 | 6280 | 153 | -100.00(-1.57%) |
May 14, 2021 | 5800 | 6560 | 5720 | 6380 | 396 | +540.00(+9.25%) |
May 13, 2021 | 6080 | 6080 | 5080 | 5840 | 595 | -80.00(-1.35%) |
May 12, 2021 | 6200 | 6200 | 5840 | 5920 | 197 | -280.00(-4.52%) |
May 11, 2021 | 6040 | 6480 | 5840 | 6200 | 207 | +0.00(+0.00%) |
May 10, 2021 | 7080 | 7080 | 6080 | 6200 | 360 | -480.00(-7.19%) |
May 07, 2021 | 6720 | 7200 | 6620 | 6680 | 256 | +0.00(+0.00%) |
May 06, 2021 | 7200 | 7200 | 6640 | 6680 | 176 | -480.00(-6.70%) |
May 05, 2021 | 7480 | 7474 | 7040 | 7160 | 168 | -400.00(-5.29%) |
May 04, 2021 | 7560 | 7640 | 7000 | 7560 | 283 | -240.00(-3.08%) |