Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 5133 | 5214 | 5110 | 5180 | 26,142 | +54.92(+1.07%) |
Aug 30, 2021 | 5152 | 5174 | 5121 | 5125 | 8,126 | -14.25(-0.28%) |
Aug 27, 2021 | 5124 | 5170 | 5124 | 5139 | 10,346 | +36.24(+0.71%) |
Aug 26, 2021 | 5188 | 5188 | 5078 | 5103 | 10,474 | -82.61(-1.59%) |
Aug 25, 2021 | 5170 | 5225 | 5170 | 5186 | 8,475 | +10.64(+0.21%) |
Aug 24, 2021 | 5158 | 5237 | 5116 | 5175 | 11,451 | +44.73(+0.87%) |
Aug 23, 2021 | 5174 | 5190 | 5044 | 5130 | 13,440 | -30.46(-0.59%) |
Aug 20, 2021 | 5095 | 5175 | 5078 | 5161 | 11,212 | +88.46(+1.74%) |
Aug 19, 2021 | 5070 | 5117 | 5048 | 5072 | 11,734 | -29.10(-0.57%) |
Aug 18, 2021 | 5093 | 5175 | 5091 | 5101 | 14,500 | -12.80(-0.25%) |
Aug 17, 2021 | 5210 | 5212 | 5080 | 5114 | 15,476 | -137.93(-2.63%) |
Aug 16, 2021 | 5250 | 5284 | 5204 | 5252 | 9,770 | -0.39(-0.01%) |
Aug 13, 2021 | 5250 | 5285 | 5196 | 5252 | 8,162 | -12.53(-0.24%) |
Aug 12, 2021 | 5320 | 5325 | 5213 | 5265 | 10,519 | -40.73(-0.77%) |
Aug 11, 2021 | 5193 | 5324 | 5170 | 5306 | 17,258 | +110.74(+2.13%) |
Aug 10, 2021 | 5150 | 5250 | 5140 | 5195 | 10,174 | +40.04(+0.78%) |
Aug 09, 2021 | 5205 | 5232 | 5140 | 5155 | 17,574 | -57.98(-1.11%) |
Aug 06, 2021 | 5320 | 5332 | 5202 | 5213 | 13,948 | -100.62(-1.89%) |
Aug 05, 2021 | 5280 | 5330 | 5242 | 5314 | 16,477 | +70.01(+1.34%) |
Aug 04, 2021 | 5253 | 5300 | 5213 | 5244 | 15,599 | -51.67(-0.98%) |
Aug 03, 2021 | 5245 | 5295 | 5190 | 5295 | 12,834 | +67.81(+1.30%) |
Aug 02, 2021 | 5268 | 5270 | 5210 | 5227 | 9,082 | +4.82(+0.09%) |
Jul 30, 2021 | 5240 | 5292 | 5209 | 5223 | 12,694 | -22.29(-0.42%) |
Jul 29, 2021 | 5100 | 5256 | 5100 | 5245 | 16,135 | +179.94(+3.55%) |
Jul 28, 2021 | 5119 | 5144 | 5046 | 5065 | 12,479 | -41.19(-0.81%) |
Jul 27, 2021 | 5013 | 5114 | 4989 | 5106 | 12,445 | +73.45(+1.46%) |
Jul 26, 2021 | 5115 | 5115 | 5014 | 5033 | 19,022 | -97.34(-1.90%) |
Jul 23, 2021 | 5016 | 5130 | 4999 | 5130 | 10,847 | +115.39(+2.30%) |
Jul 22, 2021 | 4860 | 5036 | 4842 | 5015 | 20,571 | +120.88(+2.47%) |
Jul 21, 2021 | 4901 | 5050 | 4800 | 4894 | 23,283 | -6.51(-0.13%) |
Jul 20, 2021 | 4820 | 4911 | 4790 | 4900 | 24,276 | +112.26(+2.34%) |
Jul 19, 2021 | 4764 | 4854 | 4751 | 4788 | 22,589 | -11.99(-0.25%) |
Jul 16, 2021 | 4849 | 4915 | 4800 | 4800 | 15,325 | -24.31(-0.50%) |
Jul 15, 2021 | 4837 | 4859 | 4737 | 4824 | 20,429 | -38.04(-0.78%) |
Jul 14, 2021 | 4836 | 4920 | 4813 | 4862 | 16,479 | +42.06(+0.87%) |
Jul 13, 2021 | 4927 | 4946 | 4800 | 4820 | 25,112 | -141.38(-2.85%) |
Jul 12, 2021 | 5028 | 5047 | 4941 | 4962 | 25,343 | -99.17(-1.96%) |
Jul 09, 2021 | 5121 | 5162 | 5050 | 5061 | 15,944 | +7.82(+0.15%) |
Jul 08, 2021 | 5129 | 5141 | 5039 | 5053 | 16,728 | -149.19(-2.87%) |
Jul 07, 2021 | 5208 | 5263 | 5139 | 5202 | 16,670 | +16.34(+0.32%) |
Jul 06, 2021 | 5109 | 5197 | 5016 | 5186 | 23,954 | +71.49(+1.40%) |
Jul 02, 2021 | 5123 | 5123 | 5076 | 5114 | 12,603 | +2.49(+0.05%) |
Jul 01, 2021 | 4962 | 5123 | 4957 | 5112 | 20,759 | +138.59(+2.79%) |
Jun 30, 2021 | 4936 | 5000 | 4932 | 4973 | 26,665 | +8.89(+0.18%) |
Jun 29, 2021 | 4917 | 4983 | 4890 | 4964 | 25,552 | +79.99(+1.64%) |
Jun 28, 2021 | 4848 | 4911 | 4806 | 4884 | 28,120 | +39.92(+0.82%) |
Jun 25, 2021 | 4814 | 4899 | 4807 | 4844 | 66,135 | +26.05(+0.54%) |
Jun 24, 2021 | 4759 | 4826 | 4728 | 4818 | 21,001 | +35.16(+0.74%) |
Jun 23, 2021 | 4805 | 4816 | 4712 | 4783 | 19,893 | -37.98(-0.79%) |
Jun 22, 2021 | 4830 | 4847 | 4800 | 4821 | 17,672 | +3.58(+0.07%) |
Jun 21, 2021 | 4781 | 4827 | 4738 | 4818 | 18,837 | +32.55(+0.68%) |
Jun 18, 2021 | 4676 | 4799 | 4670 | 4785 | 40,146 | +87.59(+1.86%) |
Jun 17, 2021 | 4650 | 4749 | 4632 | 4698 | 27,452 | +41.47(+0.89%) |
Jun 16, 2021 | 4719 | 4730 | 4645 | 4656 | 20,554 | -55.40(-1.18%) |
Jun 15, 2021 | 4674 | 4744 | 4653 | 4711 | 23,599 | +39.74(+0.85%) |
Jun 14, 2021 | 4654 | 4703 | 4621 | 4672 | 29,367 | +1.95(+0.04%) |
Jun 11, 2021 | 4625 | 4700 | 4625 | 4670 | 21,721 | +66.85(+1.45%) |
Jun 10, 2021 | 4779 | 4788 | 4597 | 4603 | 40,887 | -190.01(-3.96%) |
Jun 09, 2021 | 4840 | 4852 | 4770 | 4793 | 16,183 | -45.18(-0.93%) |
Jun 08, 2021 | 4818 | 4864 | 4778 | 4838 | 14,440 | +29.62(+0.62%) |
Jun 07, 2021 | 4824 | 4824 | 4761 | 4809 | 13,711 | -1.49(-0.03%) |
Jun 04, 2021 | 4785 | 4827 | 4702 | 4810 | 13,418 | +62.93(+1.33%) |
Jun 03, 2021 | 4756 | 4794 | 4696 | 4747 | 16,556 | -48.42(-1.01%) |
Jun 02, 2021 | 4820 | 4841 | 4786 | 4795 | 13,793 | -45.53(-0.94%) |