Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2021 | 17415 | 17429 | 17238 | 17247 | 0 | -155.40(-0.89%) |
Jul 28, 2021 | 17217 | 17403 | 17190 | 17403 | 0 | +267.60(+1.56%) |
Jul 27, 2021 | 17253 | 17253 | 16894 | 17135 | 0 | -134.70(-0.78%) |
Jul 26, 2021 | 17395 | 17459 | 17264 | 17270 | 0 | -133.70(-0.77%) |
Jul 25, 2021 | 17555 | 17637 | 17404 | 17404 | 0 | -169.30(-0.96%) |
Jul 22, 2021 | 17604 | 17673 | 17512 | 17573 | 0 | +0.60(+0.00%) |
Jul 21, 2021 | 17483 | 17667 | 17483 | 17572 | 0 | +113.50(+0.65%) |
Jul 20, 2021 | 17594 | 17708 | 17352 | 17459 | 0 | -69.90(-0.40%) |
Jul 19, 2021 | 17725 | 17725 | 17501 | 17529 | 0 | -260.50(-1.46%) |
Jul 18, 2021 | 17854 | 17854 | 17708 | 17789 | 0 | -106.00(-0.59%) |
Jul 15, 2021 | 17840 | 17926 | 17780 | 17895 | 0 | -139.00(-0.77%) |
Jul 14, 2021 | 17879 | 18034 | 17879 | 18034 | 0 | +188.40(+1.06%) |
Jul 13, 2021 | 17892 | 17941 | 17716 | 17846 | 0 | -1.70(-0.01%) |
Jul 12, 2021 | 17932 | 18018 | 17787 | 17848 | 0 | +33.20(+0.19%) |
Jul 11, 2021 | 17843 | 17948 | 17760 | 17814 | 0 | +152.80(+0.87%) |
Jul 08, 2021 | 17778 | 17778 | 17598 | 17662 | 0 | -204.60(-1.15%) |
Jul 07, 2021 | 17881 | 17935 | 17742 | 17866 | 0 | +15.40(+0.09%) |
Jul 06, 2021 | 17901 | 17934 | 17757 | 17851 | 0 | -62.40(-0.35%) |
Jul 05, 2021 | 17929 | 18008 | 17896 | 17913 | 0 | -6.20(-0.03%) |
Jul 04, 2021 | 17784 | 17946 | 17784 | 17919 | 0 | +209.10(+1.18%) |
Jul 01, 2021 | 17746 | 17796 | 17677 | 17710 | 0 | -3.70(-0.02%) |
Jun 30, 2021 | 17801 | 17864 | 17644 | 17714 | 0 | -41.60(-0.23%) |
Jun 29, 2021 | 17648 | 17797 | 17648 | 17756 | 0 | +157.30(+0.89%) |
Jun 28, 2021 | 17621 | 17713 | 17541 | 17598 | 0 | +7.20(+0.04%) |
Jun 27, 2021 | 17532 | 17596 | 17481 | 17591 | 0 | +88.00(+0.50%) |
Jun 24, 2021 | 17471 | 17597 | 17471 | 17503 | 0 | +95.00(+0.55%) |
Jun 23, 2021 | 17359 | 17440 | 17320 | 17408 | 0 | +71.30(+0.41%) |
Jun 22, 2021 | 17128 | 17376 | 17128 | 17337 | 0 | +261.10(+1.53%) |
Jun 21, 2021 | 17163 | 17270 | 17076 | 17076 | 0 | +12.60(+0.07%) |
Jun 20, 2021 | 17306 | 17306 | 17023 | 17063 | 0 | -255.50(-1.48%) |
Jun 17, 2021 | 17385 | 17418 | 17318 | 17318 | 0 | -72.10(-0.41%) |
Jun 16, 2021 | 17255 | 17391 | 17150 | 17391 | 0 | +82.70(+0.48%) |
Jun 15, 2021 | 17357 | 17398 | 17275 | 17308 | 0 | -63.40(-0.36%) |
Jun 14, 2021 | 17280 | 17371 | 17280 | 17371 | 0 | +157.80(+0.92%) |
Jun 10, 2021 | 17200 | 17279 | 17194 | 17214 | 0 | +54.30(+0.32%) |
Jun 09, 2021 | 17024 | 17159 | 16978 | 17159 | 0 | +193.00(+1.14%) |
Jun 08, 2021 | 17082 | 17082 | 16907 | 16966 | 0 | -110.00(-0.64%) |
Jun 07, 2021 | 17094 | 17182 | 17056 | 17076 | 0 | -7.70(-0.05%) |
Jun 06, 2021 | 17176 | 17189 | 16776 | 17084 | 0 | -63.50(-0.37%) |
Jun 03, 2021 | 17225 | 17225 | 17084 | 17147 | 0 | -98.80(-0.57%) |
Jun 02, 2021 | 17201 | 17311 | 17199 | 17246 | 0 | +81.20(+0.47%) |
Jun 01, 2021 | 17193 | 17275 | 17056 | 17165 | 0 | +2.60(+0.02%) |
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%) |