Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17098 | 17184 | 17060 | 17162 | 0 | +94.00(+0.55%) |
May 30, 2021 | 16948 | 17113 | 16940 | 17068 | 0 | +197.50(+1.17%) |
May 27, 2021 | 16690 | 16889 | 16690 | 16871 | 0 | +269.30(+1.62%) |
May 26, 2021 | 16592 | 16602 | 16419 | 16602 | 0 | -42.10(-0.25%) |
May 25, 2021 | 16645 | 16706 | 16523 | 16644 | 0 | +48.00(+0.29%) |
May 24, 2021 | 16445 | 16658 | 16445 | 16596 | 0 | +257.40(+1.58%) |
May 23, 2021 | 16246 | 16398 | 16137 | 16338 | 0 | +36.20(+0.22%) |
May 20, 2021 | 16137 | 16431 | 16137 | 16302 | 0 | +259.70(+1.62%) |
May 19, 2021 | 16122 | 16154 | 15944 | 16042 | 0 | -90.30(-0.56%) |
May 18, 2021 | 16112 | 16274 | 16010 | 16133 | 0 | -13.30(-0.08%) |
May 17, 2021 | 15565 | 16154 | 15565 | 16146 | 0 | +792.10(+5.16%) |
May 16, 2021 | 15555 | 15720 | 15160 | 15354 | 0 | -473.20(-2.99%) |
May 13, 2021 | 15819 | 16076 | 15702 | 15827 | 0 | +157.00(+1.00%) |
May 12, 2021 | 15668 | 16032 | 15368 | 15670 | 0 | -232.30(-1.46%) |
May 11, 2021 | 16516 | 16553 | 15165 | 15902 | 0 | -680.70(-4.10%) |
May 10, 2021 | 17137 | 17137 | 16461 | 16583 | 0 | -652.50(-3.79%) |
May 09, 2021 | 17274 | 17304 | 17188 | 17236 | 0 | -49.40(-0.29%) |
May 06, 2021 | 17032 | 17285 | 17032 | 17285 | 0 | +290.60(+1.71%) |
May 05, 2021 | 16926 | 17089 | 16765 | 16994 | 0 | +151.00(+0.90%) |
May 04, 2021 | 16969 | 17052 | 16843 | 16843 | 0 | -90.40(-0.53%) |
May 03, 2021 | 17250 | 17329 | 16648 | 16934 | 0 | -288.50(-1.68%) |
May 02, 2021 | 17506 | 17547 | 17222 | 17222 | 0 | -344.40(-1.96%) |
Apr 28, 2021 | 17647 | 17709 | 17548 | 17567 | 0 | -0.80(-0.00%) |
Apr 27, 2021 | 17611 | 17629 | 17498 | 17568 | 0 | -28.40(-0.16%) |
Apr 26, 2021 | 17586 | 17630 | 17490 | 17596 | 0 | +23.60(+0.13%) |
Apr 25, 2021 | 17378 | 17572 | 17378 | 17572 | 0 | +272.00(+1.57%) |
Apr 22, 2021 | 17118 | 17300 | 17056 | 17300 | 0 | +203.30(+1.19%) |
Apr 21, 2021 | 17303 | 17428 | 17066 | 17097 | 0 | -105.10(-0.61%) |
Apr 20, 2021 | 17283 | 17283 | 17167 | 17202 | 0 | -121.80(-0.70%) |
Apr 19, 2021 | 17232 | 17324 | 17175 | 17324 | 0 | +60.60(+0.35%) |
Apr 18, 2021 | 17141 | 17294 | 17136 | 17263 | 0 | +104.50(+0.61%) |
Apr 15, 2021 | 17028 | 17159 | 16999 | 17159 | 0 | +82.10(+0.48%) |
Apr 14, 2021 | 16851 | 17077 | 16851 | 17077 | 0 | +210.70(+1.25%) |
Apr 13, 2021 | 16870 | 16935 | 16560 | 16866 | 0 | +41.10(+0.24%) |
Apr 12, 2021 | 16872 | 17041 | 16802 | 16825 | 0 | -34.80(-0.21%) |
Apr 11, 2021 | 16909 | 16979 | 16794 | 16860 | 0 | +5.60(+0.03%) |
Apr 08, 2021 | 16974 | 17016 | 16816 | 16854 | 0 | -72.30(-0.43%) |
Apr 07, 2021 | 16787 | 16927 | 16736 | 16926 | 0 | +111.00(+0.66%) |
Apr 06, 2021 | 16771 | 16816 | 16715 | 16815 | 0 | +75.50(+0.45%) |
Apr 05, 2021 | 16712 | 16804 | 16712 | 16740 | 0 | +168.60(+1.02%) |
Mar 31, 2021 | 16538 | 16602 | 16496 | 16571 | 0 | +140.20(+0.85%) |
Mar 30, 2021 | 16529 | 16550 | 16427 | 16431 | 0 | -123.80(-0.75%) |
Mar 29, 2021 | 16490 | 16556 | 16438 | 16555 | 0 | +78.90(+0.48%) |
Mar 28, 2021 | 16412 | 16521 | 16412 | 16476 | 0 | +170.10(+1.04%) |
Mar 25, 2021 | 16140 | 16326 | 16140 | 16306 | 0 | +245.80(+1.53%) |
Mar 24, 2021 | 16010 | 16147 | 15945 | 16060 | 0 | +28.00(+0.17%) |
Mar 23, 2021 | 15995 | 16126 | 15968 | 16032 | 0 | -145.50(-0.90%) |
Mar 22, 2021 | 16250 | 16351 | 16166 | 16178 | 0 | -11.60(-0.07%) |
Mar 21, 2021 | 16066 | 16236 | 15984 | 16189 | 0 | +119.00(+0.74%) |
Mar 18, 2021 | 16186 | 16186 | 16022 | 16070 | 0 | -217.60(-1.34%) |
Mar 17, 2021 | 16265 | 16410 | 16265 | 16288 | 0 | +72.00(+0.44%) |
Mar 16, 2021 | 16313 | 16349 | 16166 | 16216 | 0 | -97.40(-0.60%) |
Mar 15, 2021 | 16254 | 16341 | 16245 | 16313 | 0 | +63.90(+0.39%) |
Mar 14, 2021 | 16257 | 16282 | 16195 | 16249 | 0 | -5.90(-0.04%) |
Mar 11, 2021 | 16242 | 16298 | 16166 | 16255 | 0 | +75.60(+0.47%) |
Mar 10, 2021 | 15947 | 16216 | 15947 | 16180 | 0 | +267.90(+1.68%) |
Mar 09, 2021 | 15922 | 15986 | 15857 | 15912 | 0 | +58.60(+0.37%) |
Mar 08, 2021 | 15715 | 15864 | 15658 | 15853 | 0 | +33.00(+0.21%) |
Mar 07, 2021 | 15943 | 16075 | 15816 | 15820 | 0 | -35.10(-0.22%) |
Mar 04, 2021 | 15760 | 15934 | 15636 | 15855 | 0 | -51.20(-0.32%) |
Mar 03, 2021 | 16092 | 16092 | 15841 | 15906 | 0 | -305.30(-1.88%) |
Mar 02, 2021 | 15992 | 16212 | 15884 | 16212 | 0 | +264.80(+1.66%) |