Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3600 | 3838 | 3560 | 3700 | 582 | +60.00(+1.65%) |
Apr 29, 2021 | 3660 | 3740 | 3540 | 3640 | 457 | -40.00(-1.09%) |
Apr 28, 2021 | 3700 | 3720 | 3640 | 3680 | 235 | -40.00(-1.08%) |
Apr 27, 2021 | 3880 | 3880 | 3640 | 3720 | 501 | -160.00(-4.12%) |
Apr 26, 2021 | 3640 | 3940 | 3640 | 3880 | 489 | +240.00(+6.59%) |
Apr 23, 2021 | 3700 | 3700 | 3560 | 3640 | 272 | -20.00(-0.55%) |
Apr 22, 2021 | 3640 | 3700 | 3540 | 3660 | 336 | +60.00(+1.67%) |
Apr 21, 2021 | 3520 | 3720 | 3500 | 3600 | 320 | +80.00(+2.27%) |
Apr 20, 2021 | 3580 | 3580 | 3400 | 3520 | 485 | -100.00(-2.76%) |
Apr 19, 2021 | 3600 | 3660 | 3500 | 3620 | 337 | -20.00(-0.55%) |
Apr 16, 2021 | 3660 | 3720 | 3500 | 3640 | 688 | -40.00(-1.09%) |
Apr 15, 2021 | 3860 | 3860 | 3640 | 3680 | 586 | -120.00(-3.16%) |
Apr 14, 2021 | 3800 | 3940 | 3780 | 3800 | 404 | +60.00(+1.60%) |
Apr 13, 2021 | 3840 | 3920 | 3720 | 3740 | 614 | -140.00(-3.61%) |
Apr 12, 2021 | 4000 | 4020 | 3840 | 3880 | 493 | -60.00(-1.52%) |
Apr 09, 2021 | 4000 | 4060 | 3860 | 3940 | 420 | -40.00(-1.01%) |
Apr 08, 2021 | 3940 | 4060 | 3840 | 3980 | 512 | +20.00(+0.51%) |
Apr 07, 2021 | 4140 | 4160 | 3920 | 3960 | 554 | -180.00(-4.35%) |
Apr 06, 2021 | 4060 | 4280 | 4060 | 4140 | 366 | +20.00(+0.49%) |
Apr 05, 2021 | 4420 | 4420 | 4080 | 4120 | 493 | -220.00(-5.07%) |
Apr 01, 2021 | 4160 | 4420 | 4160 | 4340 | 684 | +180.00(+4.33%) |
Mar 31, 2021 | 4100 | 4200 | 3980 | 4160 | 752 | +180.00(+4.52%) |
Mar 30, 2021 | 3960 | 4060 | 3880 | 3980 | 765 | +60.00(+1.53%) |
Mar 29, 2021 | 4020 | 4040 | 3920 | 3920 | 625 | -180.00(-4.39%) |
Mar 26, 2021 | 4100 | 4150 | 3960 | 4100 | 748 | +20.00(+0.49%) |
Mar 25, 2021 | 4180 | 4300 | 3920 | 4080 | 972 | -180.00(-4.23%) |
Mar 24, 2021 | 4180 | 4500 | 4000 | 4260 | 2,367 | +500.00(+13.30%) |
Mar 23, 2021 | 4100 | 4100 | 3700 | 3760 | 1,666 | -260.00(-6.47%) |
Mar 22, 2021 | 4200 | 4260 | 4000 | 4020 | 608 | -120.00(-2.90%) |
Mar 19, 2021 | 4120 | 4140 | 3910 | 4140 | 1,276 | +40.00(+0.98%) |
Mar 18, 2021 | 4140 | 4460 | 4080 | 4100 | 971 | -40.00(-0.97%) |
Mar 17, 2021 | 4120 | 4220 | 3960 | 4140 | 1,324 | +0.00(+0.00%) |
Mar 16, 2021 | 4360 | 4380 | 4080 | 4140 | 1,280 | -120.00(-2.82%) |
Mar 15, 2021 | 4500 | 4520 | 4200 | 4260 | 842 | -140.00(-3.18%) |
Mar 12, 2021 | 4460 | 4530 | 4340 | 4400 | 830 | -20.00(-0.45%) |
Mar 11, 2021 | 4780 | 4840 | 4400 | 4420 | 886 | -240.00(-5.15%) |
Mar 10, 2021 | 4460 | 4920 | 4420 | 4660 | 1,060 | +300.00(+6.88%) |
Mar 09, 2021 | 4300 | 4480 | 4240 | 4360 | 649 | +140.00(+3.32%) |
Mar 08, 2021 | 4400 | 4520 | 4160 | 4220 | 765 | -240.00(-5.38%) |
Mar 05, 2021 | 4560 | 4580 | 4000 | 4460 | 945 | +0.00(+0.00%) |
Mar 04, 2021 | 4680 | 4700 | 4260 | 4460 | 1,239 | -360.00(-7.47%) |
Mar 03, 2021 | 5300 | 5400 | 4800 | 4820 | 905 | -340.00(-6.59%) |
Mar 02, 2021 | 5760 | 5760 | 5000 | 5160 | 2,217 | -880.00(-14.57%) |
Mar 01, 2021 | 5860 | 6060 | 5740 | 6040 | 624 | +300.00(+5.23%) |
Feb 26, 2021 | 5980 | 6120 | 5740 | 5740 | 566 | -340.00(-5.59%) |
Feb 25, 2021 | 6260 | 6380 | 5820 | 6080 | 524 | -180.00(-2.88%) |
Feb 24, 2021 | 5940 | 6420 | 5920 | 6260 | 561 | +380.00(+6.46%) |
Feb 23, 2021 | 6140 | 6180 | 5620 | 5880 | 1,000 | -300.00(-4.85%) |
Feb 22, 2021 | 6680 | 6760 | 6160 | 6180 | 529 | -520.00(-7.76%) |
Feb 19, 2021 | 6740 | 6880 | 6600 | 6700 | 367 | +100.00(+1.52%) |
Feb 18, 2021 | 6960 | 7100 | 6600 | 6600 | 477 | -360.00(-5.17%) |
Feb 17, 2021 | 7180 | 7320 | 6820 | 6960 | 525 | -340.00(-4.66%) |
Feb 16, 2021 | 6745 | 7540 | 6720 | 7300 | 1,045 | +660.00(+9.94%) |
Feb 12, 2021 | 6660 | 6880 | 6540 | 6640 | 358 | -60.00(-0.90%) |
Feb 11, 2021 | 6920 | 7040 | 6500 | 6700 | 602 | -140.00(-2.05%) |
Feb 10, 2021 | 7400 | 7460 | 6400 | 6840 | 1,432 | -380.00(-5.26%) |
Feb 09, 2021 | 6280 | 7380 | 6260 | 7220 | 2,014 | +980.00(+15.71%) |
Feb 08, 2021 | 6000 | 6260 | 5940 | 6240 | 1,570 | +280.00(+4.70%) |
Feb 05, 2021 | 6040 | 6040 | 5860 | 5960 | 535 | -40.00(-0.67%) |
Feb 04, 2021 | 6000 | 6020 | 5920 | 6000 | 832 | +80.00(+1.35%) |
Feb 03, 2021 | 5700 | 6000 | 5700 | 5920 | 872 | +240.00(+4.23%) |
Feb 02, 2021 | 5600 | 5740 | 5580 | 5680 | 568 | +60.00(+1.07%) |