Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5400 | 5820 | 5242 | 5720 | 82 | +300.00(+5.54%) |
Apr 29, 2021 | 5520 | 5600 | 5360 | 5420 | 23 | -100.00(-1.81%) |
Apr 28, 2021 | 5540 | 5560 | 5320 | 5520 | 26 | +40.00(+0.73%) |
Apr 27, 2021 | 5640 | 5680 | 5340 | 5480 | 33 | -160.00(-2.84%) |
Apr 26, 2021 | 5280 | 5680 | 5240 | 5640 | 91 | +400.00(+7.63%) |
Apr 23, 2021 | 5200 | 5344 | 5080 | 5240 | 40 | +120.00(+2.34%) |
Apr 22, 2021 | 5300 | 5360 | 5080 | 5120 | 134 | -160.00(-3.03%) |
Apr 21, 2021 | 5000 | 5440 | 4920 | 5280 | 73 | +240.00(+4.76%) |
Apr 20, 2021 | 5060 | 5260 | 5000 | 5040 | 83 | -80.00(-1.56%) |
Apr 19, 2021 | 5280 | 5340 | 4980 | 5120 | 222 | -80.00(-1.54%) |
Apr 16, 2021 | 5260 | 5400 | 5100 | 5200 | 178 | -180.00(-3.35%) |
Apr 15, 2021 | 5720 | 5720 | 5300 | 5380 | 163 | -240.00(-4.27%) |
Apr 14, 2021 | 5560 | 5680 | 5300 | 5620 | 84 | +160.00(+2.93%) |
Apr 13, 2021 | 5320 | 5600 | 5260 | 5460 | 105 | +20.00(+0.37%) |
Apr 12, 2021 | 5700 | 5860 | 5260 | 5440 | 109 | -440.00(-7.48%) |
Apr 09, 2021 | 5980 | 5980 | 5640 | 5880 | 142 | -40.00(-0.68%) |
Apr 08, 2021 | 5460 | 6040 | 5320 | 5920 | 194 | +520.00(+9.63%) |
Apr 07, 2021 | 5580 | 5680 | 5320 | 5400 | 175 | -440.00(-7.53%) |
Apr 06, 2021 | 5340 | 5840 | 5300 | 5840 | 275 | +760.00(+14.96%) |
Apr 05, 2021 | 5200 | 5380 | 5020 | 5080 | 81 | -140.00(-2.68%) |
Apr 01, 2021 | 5400 | 5540 | 5120 | 5220 | 90 | +120.00(+2.35%) |
Mar 31, 2021 | 5260 | 5380 | 5060 | 5100 | 81 | -60.00(-1.16%) |
Mar 30, 2021 | 5300 | 5380 | 5000 | 5160 | 97 | -220.00(-4.09%) |
Mar 29, 2021 | 5660 | 5740 | 5280 | 5380 | 94 | -420.00(-7.24%) |
Mar 26, 2021 | 6160 | 6196 | 5580 | 5800 | 97 | -460.00(-7.35%) |
Mar 25, 2021 | 5520 | 6300 | 5240 | 6260 | 191 | +700.00(+12.59%) |
Mar 24, 2021 | 6380 | 6560 | 5520 | 5560 | 266 | -740.00(-11.75%) |
Mar 23, 2021 | 6600 | 6700 | 6260 | 6300 | 93 | -120.00(-1.87%) |
Mar 22, 2021 | 6580 | 6640 | 6420 | 6420 | 57 | -220.00(-3.31%) |
Mar 19, 2021 | 6680 | 6820 | 6500 | 6640 | 81 | +40.00(+0.61%) |
Mar 18, 2021 | 6720 | 7020 | 6600 | 6600 | 113 | -320.00(-4.62%) |
Mar 17, 2021 | 6540 | 7180 | 6300 | 6920 | 118 | +140.00(+2.06%) |
Mar 16, 2021 | 7140 | 7300 | 6560 | 6780 | 346 | -700.00(-9.36%) |
Mar 15, 2021 | 7200 | 7560 | 7040 | 7480 | 546 | +860.00(+12.99%) |
Mar 12, 2021 | 6000 | 6720 | 5760 | 6620 | 308 | +640.00(+10.70%) |
Mar 11, 2021 | 6100 | 6100 | 5880 | 5980 | 60 | +120.00(+2.05%) |
Mar 10, 2021 | 5980 | 6020 | 5720 | 5860 | 90 | +40.00(+0.69%) |
Mar 09, 2021 | 5620 | 5900 | 5540 | 5820 | 109 | +140.00(+2.46%) |
Mar 08, 2021 | 5020 | 5700 | 4780 | 5680 | 158 | +600.00(+11.81%) |
Mar 05, 2021 | 5800 | 6000 | 4520 | 5080 | 384 | -540.00(-9.61%) |
Mar 04, 2021 | 6240 | 6300 | 5460 | 5620 | 317 | -580.00(-9.35%) |
Mar 03, 2021 | 6240 | 6420 | 6040 | 6200 | 344 | -240.00(-3.73%) |
Mar 02, 2021 | 6500 | 6540 | 6240 | 6440 | 154 | +0.00(+0.00%) |
Mar 01, 2021 | 6300 | 6500 | 6180 | 6440 | 160 | +380.00(+6.27%) |
Feb 26, 2021 | 6200 | 6360 | 5900 | 6060 | 360 | -220.00(-3.50%) |
Feb 25, 2021 | 6500 | 6680 | 6020 | 6280 | 325 | -360.00(-5.42%) |
Feb 24, 2021 | 6780 | 7020 | 6600 | 6640 | 291 | +260.00(+4.08%) |
Feb 23, 2021 | 6500 | 6740 | 5840 | 6380 | 479 | -640.00(-9.12%) |
Feb 22, 2021 | 7600 | 7740 | 6920 | 7020 | 538 | -780.00(-10.00%) |
Feb 19, 2021 | 8380 | 8430 | 7760 | 7800 | 311 | -580.00(-6.92%) |
Feb 18, 2021 | 8000 | 8500 | 7620 | 8380 | 345 | +240.00(+2.95%) |
Feb 17, 2021 | 8700 | 9000 | 8000 | 8140 | 693 | -880.00(-9.76%) |
Feb 16, 2021 | 10540 | 10800 | 8820 | 9020 | 640 | -80.00(-0.88%) |
Feb 12, 2021 | 9000 | 9520 | 8500 | 9100 | 1,309 | -1420.00(-13.50%) |
Feb 11, 2021 | 8340 | 11180 | 8340 | 10520 | 8,496 | +2320.00(+28.29%) |
Feb 10, 2021 | 7680 | 8300 | 7300 | 8200 | 1,457 | +660.00(+8.75%) |
Feb 09, 2021 | 7040 | 7740 | 6840 | 7540 | 968 | +520.00(+7.41%) |
Feb 08, 2021 | 6900 | 7180 | 6680 | 7020 | 513 | +140.00(+2.03%) |
Feb 05, 2021 | 7440 | 7499 | 6800 | 6880 | 607 | -420.00(-5.75%) |
Feb 04, 2021 | 7560 | 7600 | 7040 | 7300 | 2,190 | +620.00(+9.28%) |
Feb 03, 2021 | 6440 | 7040 | 6360 | 6680 | 472 | +260.00(+4.05%) |
Feb 02, 2021 | 6520 | 6800 | 6080 | 6420 | 576 | -100.00(-1.53%) |
Feb 01, 2021 | 7240 | 7440 | 6400 | 6520 | 1,066 | -940.00(-12.60%) |
Jan 29, 2021 | 6440 | 7600 | 6354 | 7460 | 1,356 | +1160.00(+18.41%) |
Jan 28, 2021 | 6580 | 6640 | 5800 | 6300 | 840 | -420.00(-6.25%) |
Jan 27, 2021 | 6720 | 7200 | 6240 | 6720 | 1,208 | -260.00(-3.72%) |
Jan 26, 2021 | 7820 | 7860 | 6810 | 6980 | 1,546 | +260.00(+3.87%) |
Jan 25, 2021 | 7420 | 7440 | 6600 | 6720 | 1,242 | -480.00(-6.67%) |
Jan 22, 2021 | 7000 | 7220 | 6380 | 7200 | 2,780 | -400.00(-5.26%) |
Jan 21, 2021 | 6200 | 13460 | 6160 | 7600 | 69,154 | +2380.00(+45.59%) |
Jan 20, 2021 | 4860 | 5400 | 4800 | 5220 | 629 | +440.00(+9.21%) |
Jan 19, 2021 | 4700 | 5040 | 4660 | 4780 | 381 | +40.00(+0.84%) |
Jan 15, 2021 | 4920 | 4943 | 4610 | 4740 | 386 | -200.00(-4.05%) |
Jan 14, 2021 | 4800 | 5160 | 4620 | 4940 | 897 | +140.00(+2.92%) |
Jan 13, 2021 | 4660 | 4880 | 4560 | 4800 | 337 | +120.00(+2.56%) |
Jan 12, 2021 | 4520 | 4760 | 4520 | 4680 | 247 | +160.00(+3.54%) |
Jan 11, 2021 | 4600 | 4680 | 4340 | 4520 | 290 | -160.00(-3.42%) |
Jan 08, 2021 | 4720 | 4760 | 4480 | 4680 | 540 | -20.00(-0.43%) |
Jan 07, 2021 | 4340 | 4820 | 4320 | 4700 | 907 | +400.00(+9.30%) |
Jan 06, 2021 | 4180 | 4500 | 4160 | 4300 | 466 | +140.00(+3.37%) |
Jan 05, 2021 | 4160 | 4260 | 4140 | 4160 | 193 | -40.00(-0.95%) |
Jan 04, 2021 | 4160 | 4260 | 4100 | 4200 | 217 | +40.00(+0.96%) |
Dec 31, 2020 | 4160 | 4160 | 4160 | 372 | -120.00(-2.80%) | |
Dec 30, 2020 | 4280 | 4500 | 4140 | 4280 | 372 | +0.00(+0.00%) |
Dec 29, 2020 | 4400 | 4400 | 4160 | 4280 | 228 | -160.00(-3.60%) |
Dec 28, 2020 | 4460 | 4480 | 4320 | 4440 | 256 | -60.00(-1.33%) |
Dec 24, 2020 | 4420 | 4560 | 4390 | 4500 | 166 | +60.00(+1.35%) |
Dec 23, 2020 | 4440 | 4460 | 4260 | 4440 | 290 | +80.00(+1.83%) |
Dec 22, 2020 | 4240 | 4540 | 4060 | 4360 | 425 | +160.00(+3.81%) |
Dec 21, 2020 | 4020 | 4320 | 4000 | 4200 | 340 | +240.00(+6.06%) |
Dec 18, 2020 | 4020 | 4100 | 3960 | 3960 | 255 | -80.00(-1.98%) |
Dec 17, 2020 | 3940 | 4120 | 3940 | 4040 | 356 | +60.00(+1.51%) |
Dec 16, 2020 | 4060 | 4160 | 3920 | 3980 | 350 | -80.00(-1.97%) |
Dec 15, 2020 | 4400 | 4460 | 3980 | 4060 | 574 | -380.00(-8.56%) |
Dec 14, 2020 | 5060 | 5180 | 4160 | 4440 | 1,243 | -520.00(-10.48%) |
Dec 11, 2020 | 4800 | 6640 | 4620 | 4960 | 7,783 | +180.00(+3.77%) |
Dec 10, 2020 | 4080 | 4780 | 4000 | 4780 | 1,656 | +700.00(+17.16%) |
Dec 09, 2020 | 3940 | 4180 | 3880 | 4080 | 631 | +140.00(+3.55%) |
Dec 08, 2020 | 3940 | 4060 | 3820 | 3940 | 248 | +20.00(+0.51%) |
Dec 07, 2020 | 4000 | 4000 | 3820 | 3920 | 164 | +20.00(+0.51%) |
Dec 04, 2020 | 3960 | 3960 | 3880 | 3900 | 131 | -20.00(-0.51%) |
Dec 03, 2020 | 3900 | 4020 | 3880 | 3920 | 142 | +0.00(+0.00%) |
Dec 02, 2020 | 3920 | 3940 | 3840 | 3920 | 114 | +20.00(+0.51%) |
Dec 01, 2020 | 4180 | 4180 | 3840 | 3900 | 292 | -180.00(-4.41%) |
Nov 30, 2020 | 3940 | 4160 | 3800 | 4080 | 451 | +140.00(+3.55%) |
Nov 27, 2020 | 3920 | 3940 | 3820 | 3940 | 138 | +40.00(+1.03%) |
Nov 25, 2020 | 3820 | 3900 | 3760 | 3900 | 257 | +80.00(+2.09%) |
Nov 24, 2020 | 3800 | 3860 | 3720 | 3820 | 277 | +0.00(+0.00%) |
Nov 23, 2020 | 3900 | 3900 | 3720 | 3820 | 435 | -80.00(-2.05%) |
Nov 20, 2020 | 4000 | 4000 | 3800 | 3900 | 800 | -180.00(-4.41%) |
Nov 19, 2020 | 4340 | 4800 | 3920 | 4080 | 4,934 | +220.00(+5.70%) |
Nov 18, 2020 | 3820 | 3960 | 3800 | 3860 | 305 | +80.00(+2.12%) |
Nov 17, 2020 | 3820 | 3860 | 3760 | 3780 | 141 | -120.00(-3.08%) |
Nov 16, 2020 | 3920 | 3960 | 3820 | 3900 | 108 | -40.00(-1.02%) |
Nov 13, 2020 | 3880 | 4000 | 3780 | 3940 | 235 | +100.00(+2.60%) |
Nov 12, 2020 | 3840 | 3920 | 3780 | 3840 | 94 | +20.00(+0.52%) |
Nov 11, 2020 | 3820 | 3920 | 3780 | 3820 | 110 | +0.00(+0.00%) |
Nov 10, 2020 | 3860 | 3880 | 3720 | 3820 | 169 | +40.00(+1.06%) |
Nov 09, 2020 | 4040 | 4100 | 3780 | 3780 | 343 | -220.00(-5.50%) |
Nov 06, 2020 | 4120 | 4120 | 3880 | 4000 | 162 | -160.00(-3.85%) |
Nov 05, 2020 | 3940 | 4200 | 3940 | 4160 | 307 | +280.00(+7.22%) |
Nov 04, 2020 | 3940 | 3980 | 3780 | 3880 | 130 | -20.00(-0.51%) |
Nov 03, 2020 | 3900 | 4020 | 3860 | 3900 | 85 | +60.00(+1.56%) |
Nov 02, 2020 | 3860 | 3980 | 3820 | 3840 | 121 | +0.00(+0.00%) |
Oct 30, 2020 | 3980 | 3980 | 3760 | 3840 | 189 | -160.00(-4.00%) |
Oct 29, 2020 | 3900 | 4040 | 3840 | 4000 | 165 | +60.00(+1.52%) |
Oct 28, 2020 | 4100 | 4120 | 3720 | 3940 | 347 | -280.00(-6.64%) |
Oct 27, 2020 | 4260 | 4340 | 4100 | 4220 | 150 | -80.00(-1.86%) |
Oct 26, 2020 | 4440 | 4460 | 4080 | 4300 | 345 | -120.00(-2.71%) |
Oct 23, 2020 | 4500 | 4540 | 4260 | 4420 | 363 | -140.00(-3.07%) |
Oct 22, 2020 | 4240 | 4600 | 4160 | 4560 | 606 | +260.00(+6.05%) |
Oct 21, 2020 | 4200 | 4340 | 4140 | 4300 | 436 | +280.00(+6.97%) |
Oct 20, 2020 | 4360 | 4360 | 3980 | 4020 | 545 | -340.00(-7.80%) |
Oct 19, 2020 | 4560 | 4700 | 4140 | 4360 | 1,138 | -40.00(-0.91%) |
Oct 16, 2020 | 3900 | 4500 | 3820 | 4400 | 2,042 | +500.00(+12.82%) |
Oct 15, 2020 | 3860 | 3900 | 3800 | 3900 | 158 | +0.00(+0.00%) |
Oct 14, 2020 | 3900 | 3960 | 3800 | 3900 | 153 | +20.00(+0.52%) |
Oct 13, 2020 | 3820 | 3900 | 3680 | 3880 | 380 | +40.00(+1.04%) |
Oct 12, 2020 | 3920 | 3920 | 3780 | 3840 | 189 | +40.00(+1.05%) |
Oct 09, 2020 | 3860 | 3900 | 3780 | 3800 | 172 | -60.00(-1.55%) |
Oct 08, 2020 | 3940 | 3940 | 3800 | 3860 | 137 | -80.00(-2.03%) |
Oct 07, 2020 | 3900 | 4000 | 3540 | 3940 | 436 | -40.00(-1.01%) |
Oct 06, 2020 | 4120 | 4160 | 3840 | 3980 | 572 | -60.00(-1.49%) |
Oct 05, 2020 | 4080 | 4100 | 4000 | 4040 | 351 | +80.00(+2.02%) |
Oct 02, 2020 | 3840 | 4020 | 3420 | 3960 | 668 | +20.00(+0.51%) |
Oct 01, 2020 | 3980 | 4020 | 3860 | 3940 | 282 | +40.00(+1.03%) |
Sep 30, 2020 | 3740 | 4160 | 3700 | 3900 | 1,032 | +180.00(+4.84%) |
Sep 29, 2020 | 3760 | 3840 | 3660 | 3720 | 295 | +140.00(+3.91%) |
Sep 28, 2020 | 3580 | 3640 | 3520 | 3580 | 199 | -80.00(-2.19%) |
Sep 25, 2020 | 3320 | 3700 | 3310 | 3660 | 251 | +240.00(+7.02%) |
Sep 24, 2020 | 3700 | 3700 | 3240 | 3420 | 360 | -420.00(-10.94%) |
Sep 23, 2020 | 4200 | 4220 | 3700 | 3840 | 619 | -380.00(-9.00%) |
Sep 22, 2020 | 4100 | 4320 | 4080 | 4220 | 1,091 | +240.00(+6.03%) |
Sep 21, 2020 | 4020 | 4100 | 3900 | 3980 | 185 | +100.00(+2.58%) |
Sep 18, 2020 | 3960 | 4060 | 3820 | 3880 | 222 | -80.00(-2.02%) |
Sep 17, 2020 | 3940 | 4020 | 3880 | 3960 | 214 | +40.00(+1.02%) |
Sep 16, 2020 | 4080 | 4100 | 3920 | 3920 | 210 | -100.00(-2.49%) |
Sep 15, 2020 | 4260 | 4300 | 3920 | 4020 | 512 | -180.00(-4.29%) |
Sep 14, 2020 | 3760 | 4280 | 3760 | 4200 | 897 | +460.00(+12.30%) |
Sep 11, 2020 | 3860 | 3960 | 3620 | 3740 | 255 | -260.00(-6.50%) |
Sep 10, 2020 | 4360 | 4360 | 3840 | 4000 | 725 | -280.00(-6.54%) |
Sep 09, 2020 | 4240 | 4880 | 4240 | 4280 | 2,093 | -40.00(-0.93%) |
Sep 08, 2020 | 4600 | 4680 | 4220 | 4320 | 191 | -400.00(-8.47%) |
Sep 04, 2020 | 4800 | 4920 | 4520 | 4720 | 233 | -280.00(-5.60%) |
Sep 03, 2020 | 4840 | 5160 | 4840 | 5000 | 241 | -340.00(-6.37%) |
Sep 02, 2020 | 5100 | 5500 | 4700 | 5340 | 834 | -1040.00(-16.30%) |
Sep 01, 2020 | 6260 | 6540 | 5360 | 6380 | 337 | -40.00(-0.62%) |
Aug 31, 2020 | 7260 | 7500 | 6400 | 6420 | 213 | -1340.00(-17.27%) |
Aug 28, 2020 | 7760 | 7799 | 7400 | 7760 | 71 | +80.00(+1.04%) |
Aug 27, 2020 | 7700 | 7800 | 7200 | 7680 | 109 | +120.00(+1.59%) |
Aug 26, 2020 | 7500 | 8100 | 7300 | 7560 | 148 | +80.00(+1.07%) |
Aug 25, 2020 | 7140 | 7580 | 7000 | 7480 | 95 | +100.00(+1.36%) |
Aug 24, 2020 | 8080 | 8260 | 7180 | 7380 | 230 | -760.00(-9.34%) |
Aug 21, 2020 | 8500 | 8560 | 7940 | 8140 | 164 | -140.00(-1.69%) |
Aug 20, 2020 | 8760 | 8880 | 8120 | 8280 | 196 | -620.00(-6.97%) |
Aug 19, 2020 | 8820 | 8900 | 8320 | 8900 | 143 | -60.00(-0.67%) |
Aug 18, 2020 | 8920 | 9200 | 8700 | 8960 | 151 | -220.00(-2.40%) |
Aug 17, 2020 | 8820 | 9360 | 8700 | 9180 | 154 | +60.00(+0.66%) |
Aug 14, 2020 | 9120 | 9640 | 8850 | 9120 | 191 | +40.00(+0.44%) |
Aug 13, 2020 | 8760 | 9400 | 8760 | 9080 | 119 | -300.00(-3.20%) |
Aug 12, 2020 | 9500 | 9720 | 8860 | 9380 | 170 | -680.00(-6.76%) |
Aug 11, 2020 | 12000 | 12000 | 9600 | 10060 | 311 | -1820.00(-15.32%) |
Aug 10, 2020 | 11700 | 12580 | 11500 | 11880 | 326 | +180.00(+1.54%) |
Aug 07, 2020 | 13360 | 13420 | 11040 | 11700 | 1,318 | -3500.00(-23.03%) |
Aug 06, 2020 | 12860 | 19160 | 11420 | 15200 | 43,579 | +7340.00(+93.38%) |
Aug 05, 2020 | 7960 | 8120 | 7640 | 7860 | 87 | -300.00(-3.68%) |
Aug 04, 2020 | 8360 | 8360 | 7800 | 8160 | 95 | -20.00(-0.24%) |
Aug 03, 2020 | 7880 | 8220 | 7440 | 8180 | 149 | +660.00(+8.78%) |
Jul 31, 2020 | 7880 | 7960 | 7240 | 7520 | 72 | -80.00(-1.05%) |
Jul 30, 2020 | 7340 | 7640 | 6820 | 7600 | 58 | -60.00(-0.78%) |
Jul 29, 2020 | 8240 | 8240 | 7200 | 7660 | 117 | -320.00(-4.01%) |
Jul 28, 2020 | 9180 | 9180 | 7740 | 7980 | 354 | -1220.00(-13.26%) |
Jul 27, 2020 | 8580 | 9480 | 8080 | 9200 | 467 | +1180.00(+14.71%) |
Jul 24, 2020 | 7980 | 8620 | 7700 | 8020 | 109 | +420.00(+5.53%) |
Jul 23, 2020 | 8320 | 8520 | 7600 | 7600 | 113 | -900.00(-10.59%) |
Jul 22, 2020 | 8740 | 8900 | 8280 | 8500 | 170 | -140.00(-1.62%) |
Jul 21, 2020 | 8200 | 8700 | 7680 | 8640 | 320 | +700.00(+8.82%) |
Jul 20, 2020 | 7120 | 8400 | 6920 | 7940 | 597 | +860.00(+12.15%) |
Jul 17, 2020 | 7140 | 7740 | 6820 | 7080 | 143 | +120.00(+1.72%) |
Jul 16, 2020 | 6280 | 7040 | 6240 | 6960 | 133 | +820.00(+13.36%) |
Jul 15, 2020 | 6760 | 6760 | 6000 | 6140 | 79 | -60.00(-0.97%) |
Jul 14, 2020 | 6960 | 7160 | 6040 | 6200 | 91 | -600.00(-8.82%) |
Jul 13, 2020 | 6560 | 7600 | 5660 | 6800 | 675 | +400.00(+6.25%) |
Jul 10, 2020 | 7240 | 7400 | 6400 | 6400 | 88 | -840.00(-11.60%) |
Jul 09, 2020 | 7460 | 7940 | 7160 | 7240 | 53 | -300.00(-3.98%) |
Jul 08, 2020 | 7740 | 8920 | 7480 | 7540 | 87 | -160.00(-2.08%) |
Jul 07, 2020 | 7420 | 8100 | 7220 | 7700 | 29 | +300.00(+4.05%) |
Jul 06, 2020 | 8580 | 8580 | 7000 | 7400 | 51 | -640.00(-7.96%) |
Jul 02, 2020 | 9200 | 9420 | 8000 | 8040 | 76 | -1060.00(-11.65%) |
Jul 01, 2020 | 10560 | 10880 | 9040 | 9100 | 109 | -1020.00(-10.08%) |