Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3622 | 3665 | 3576 | 3665 | 857 | +61.10(+1.70%) |
May 27, 2021 | 3660 | 3675 | 3595 | 3604 | 684 | -4.10(-0.11%) |
May 26, 2021 | 3683 | 3710 | 3608 | 3608 | 487 | -40.26(-1.10%) |
May 25, 2021 | 3678 | 3732 | 3646 | 3648 | 623 | -28.50(-0.78%) |
May 24, 2021 | 3700 | 3764 | 3664 | 3677 | 498 | -0.62(-0.02%) |
May 21, 2021 | 3770 | 3775 | 3677 | 3677 | 418 | -52.62(-1.41%) |
May 20, 2021 | 3785 | 3791 | 3693 | 3730 | 320 | -10.00(-0.27%) |
May 19, 2021 | 3786 | 3798 | 3671 | 3740 | 909 | -30.64(-0.81%) |
May 18, 2021 | 3757 | 3780 | 3732 | 3771 | 591 | +12.64(+0.34%) |
May 17, 2021 | 3728 | 3765 | 3710 | 3758 | 409 | +28.00(+0.75%) |
May 14, 2021 | 3735 | 3765 | 3727 | 3730 | 541 | +0.00(+0.00%) |
May 13, 2021 | 3710 | 3768 | 3709 | 3730 | 661 | +20.23(+0.55%) |
May 12, 2021 | 3710 | 3774 | 3685 | 3710 | 628 | -15.31(-0.41%) |
May 11, 2021 | 3764 | 3795 | 3704 | 3725 | 942 | -62.17(-1.64%) |
May 10, 2021 | 3785 | 3794 | 3739 | 3787 | 608 | +50.37(+1.35%) |
May 07, 2021 | 3713 | 3772 | 3700 | 3737 | 533 | -48.83(-1.29%) |
May 06, 2021 | 3700 | 3800 | 3695 | 3786 | 1,486 | +85.71(+2.32%) |
May 05, 2021 | 3743 | 3743 | 3692 | 3700 | 644 | -22.81(-0.61%) |
May 04, 2021 | 3710 | 3732 | 3632 | 3723 | 677 | +28.88(+0.78%) |
May 03, 2021 | 3580 | 3756 | 3549 | 3694 | 1,040 | +115.94(+3.24%) |
Apr 30, 2021 | 3564 | 3580 | 3535 | 3578 | 600 | +6.13(+0.17%) |
Apr 29, 2021 | 3628 | 3630 | 3570 | 3572 | 663 | -26.07(-0.72%) |
Apr 28, 2021 | 3612 | 3649 | 3570 | 3598 | 497 | -1.90(-0.05%) |
Apr 27, 2021 | 3570 | 3652 | 3550 | 3600 | 840 | -2.31(-0.06%) |
Apr 26, 2021 | 3730 | 3737 | 3551 | 3602 | 647 | -78.86(-2.14%) |
Apr 23, 2021 | 3700 | 3747 | 3625 | 3681 | 700 | -2.70(-0.07%) |
Apr 22, 2021 | 3733 | 3750 | 3616 | 3684 | 1,468 | -36.30(-0.98%) |
Apr 21, 2021 | 3748 | 3765 | 3654 | 3720 | 1,647 | -27.99(-0.75%) |
Apr 20, 2021 | 3773 | 3785 | 3708 | 3748 | 1,091 | -13.11(-0.35%) |
Apr 19, 2021 | 3755 | 3784 | 3720 | 3761 | 652 | -7.82(-0.21%) |
Apr 16, 2021 | 3734 | 3785 | 3700 | 3769 | 1,700 | +43.37(+1.16%) |
Apr 15, 2021 | 3696 | 3807 | 3676 | 3726 | 675 | -10.67(-0.29%) |
Apr 14, 2021 | 3778 | 3789 | 3660 | 3736 | 1,242 | -28.27(-0.75%) |
Apr 13, 2021 | 3779 | 3803 | 3727 | 3764 | 785 | -35.50(-0.93%) |
Apr 12, 2021 | 3860 | 3863 | 3750 | 3800 | 813 | -38.36(-1.00%) |
Apr 09, 2021 | 3751 | 3870 | 3751 | 3838 | 1,300 | +47.09(+1.24%) |
Apr 08, 2021 | 3794 | 3855 | 3754 | 3791 | 1,661 | -11.47(-0.30%) |
Apr 07, 2021 | 3818 | 3830 | 3704 | 3803 | 678 | +29.85(+0.79%) |
Apr 06, 2021 | 3713 | 3774 | 3682 | 3773 | 586 | +40.83(+1.09%) |
Apr 05, 2021 | 3609 | 3808 | 3609 | 3732 | 933 | -77.95(-2.05%) |
Apr 01, 2021 | 3680 | 3868 | 3656 | 3810 | 1,000 | +120.01(+3.25%) |
Mar 31, 2021 | 3639 | 3855 | 3615 | 3690 | 1,401 | +73.29(+2.03%) |
Mar 30, 2021 | 3600 | 3684 | 3600 | 3617 | 432 | -34.32(-0.94%) |
Mar 29, 2021 | 3642 | 3698 | 3581 | 3651 | 411 | +43.41(+1.20%) |
Mar 26, 2021 | 3574 | 3639 | 3550 | 3608 | 300 | +17.62(+0.49%) |
Mar 25, 2021 | 3616 | 3627 | 3566 | 3590 | 386 | -22.01(-0.61%) |
Mar 24, 2021 | 3680 | 3700 | 3612 | 3612 | 590 | -37.99(-1.04%) |
Mar 23, 2021 | 3700 | 3800 | 3612 | 3650 | 832 | -77.02(-2.07%) |
Mar 22, 2021 | 3801 | 3870 | 3708 | 3727 | 709 | -57.80(-1.53%) |
Mar 19, 2021 | 3675 | 3940 | 3653 | 3785 | 2,900 | +84.81(+2.29%) |
Mar 18, 2021 | 3755 | 3759 | 3675 | 3700 | 464 | -31.43(-0.84%) |
Mar 17, 2021 | 3697 | 3751 | 3665 | 3731 | 1,263 | -15.69(-0.42%) |
Mar 16, 2021 | 3816 | 3868 | 3673 | 3747 | 1,268 | -22.96(-0.61%) |
Mar 15, 2021 | 3737 | 3770 | 3655 | 3770 | 1,273 | +21.33(+0.57%) |
Mar 12, 2021 | 3747 | 3767 | 3608 | 3749 | 1,000 | +3.12(+0.08%) |
Mar 11, 2021 | 3930 | 3930 | 3712 | 3746 | 592 | -106.54(-2.77%) |
Mar 10, 2021 | 3868 | 3945 | 3713 | 3852 | 1,770 | -7.56(-0.20%) |
Mar 09, 2021 | 3681 | 3868 | 3615 | 3860 | 2,316 | +178.73(+4.86%) |
Mar 08, 2021 | 3475 | 3681 | 3400 | 3681 | 1,477 | +229.54(+6.65%) |
Mar 05, 2021 | 3352 | 3451 | 3255 | 3451 | 1,700 | +107.61(+3.22%) |
Mar 04, 2021 | 3261 | 3344 | 3210 | 3344 | 1,649 | +80.14(+2.46%) |
Mar 03, 2021 | 3213 | 3290 | 3186 | 3264 | 1,231 | +52.71(+1.64%) |
Mar 02, 2021 | 3235 | 3299 | 3160 | 3211 | 709 | -49.01(-1.50%) |