Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4460 | 4620 | 4200 | 4280 | 139 | -180.00(-4.04%) |
Jul 29, 2021 | 4420 | 4600 | 4280 | 4460 | 133 | +120.00(+2.76%) |
Jul 28, 2021 | 4480 | 4480 | 4240 | 4340 | 189 | +20.00(+0.46%) |
Jul 27, 2021 | 5020 | 5107 | 4200 | 4320 | 979 | -380.00(-8.09%) |
Jul 26, 2021 | 4760 | 5100 | 4527 | 4700 | 355 | +0.00(+0.00%) |
Jul 23, 2021 | 4860 | 5920 | 4500 | 4700 | 1,150 | -180.00(-3.69%) |
Jul 22, 2021 | 4820 | 5080 | 4720 | 4880 | 59 | -20.00(-0.41%) |
Jul 21, 2021 | 4780 | 5080 | 4780 | 4900 | 37 | +120.00(+2.51%) |
Jul 20, 2021 | 4560 | 4900 | 4560 | 4780 | 80 | +180.00(+3.91%) |
Jul 19, 2021 | 4640 | 5040 | 4560 | 4600 | 106 | -200.00(-4.17%) |
Jul 16, 2021 | 4920 | 5060 | 4620 | 4800 | 76 | -20.00(-0.41%) |
Jul 15, 2021 | 4940 | 5080 | 4760 | 4820 | 36 | -100.00(-2.03%) |
Jul 14, 2021 | 5040 | 5040 | 4840 | 4920 | 14 | -20.00(-0.40%) |
Jul 13, 2021 | 5140 | 5180 | 4940 | 4940 | 45 | -300.00(-5.73%) |
Jul 12, 2021 | 5040 | 5300 | 5034 | 5240 | 61 | +240.00(+4.80%) |
Jul 09, 2021 | 4920 | 5240 | 4722 | 5000 | 56 | +0.00(+0.00%) |
Jul 08, 2021 | 5140 | 5220 | 4980 | 5000 | 60 | -160.00(-3.10%) |
Jul 07, 2021 | 5120 | 5180 | 5020 | 5160 | 34 | +40.00(+0.78%) |
Jul 06, 2021 | 5160 | 5220 | 5020 | 5120 | 23 | -100.00(-1.92%) |
Jul 02, 2021 | 5260 | 5360 | 5180 | 5220 | 23 | -80.00(-1.51%) |
Jul 01, 2021 | 5200 | 5420 | 5160 | 5300 | 28 | +120.00(+2.32%) |
Jun 30, 2021 | 5260 | 5520 | 5120 | 5180 | 24 | -120.00(-2.26%) |
Jun 29, 2021 | 5420 | 5600 | 5260 | 5300 | 58 | -240.00(-4.33%) |
Jun 28, 2021 | 5600 | 5780 | 5460 | 5540 | 109 | +20.00(+0.36%) |
Jun 25, 2021 | 5420 | 5520 | 5260 | 5520 | 82 | +280.00(+5.34%) |
Jun 24, 2021 | 5100 | 5360 | 5095 | 5240 | 73 | +160.00(+3.15%) |
Jun 23, 2021 | 5300 | 5360 | 4960 | 5080 | 101 | -280.00(-5.22%) |
Jun 22, 2021 | 5440 | 5500 | 5318 | 5360 | 29 | -140.00(-2.55%) |
Jun 21, 2021 | 5500 | 5560 | 5400 | 5500 | 30 | +40.00(+0.73%) |
Jun 18, 2021 | 5660 | 5680 | 5400 | 5460 | 55 | -180.00(-3.19%) |
Jun 17, 2021 | 5780 | 5900 | 5500 | 5640 | 37 | +20.00(+0.36%) |
Jun 16, 2021 | 5500 | 5700 | 5380 | 5620 | 47 | +40.00(+0.72%) |
Jun 15, 2021 | 5920 | 5980 | 5540 | 5580 | 63 | -300.00(-5.10%) |
Jun 14, 2021 | 5880 | 6180 | 5839 | 5880 | 167 | +80.00(+1.38%) |
Jun 11, 2021 | 5880 | 5880 | 5680 | 5800 | 23 | +40.00(+0.69%) |
Jun 10, 2021 | 5860 | 5860 | 5616 | 5760 | 28 | -20.00(-0.35%) |
Jun 09, 2021 | 5700 | 5960 | 5700 | 5780 | 43 | +80.00(+1.40%) |
Jun 08, 2021 | 5660 | 5760 | 5520 | 5700 | 39 | +40.00(+0.71%) |
Jun 07, 2021 | 5780 | 5780 | 5500 | 5660 | 39 | +60.00(+1.07%) |
Jun 04, 2021 | 5940 | 5940 | 5560 | 5600 | 65 | -200.00(-3.45%) |
Jun 03, 2021 | 6000 | 6000 | 5700 | 5800 | 85 | -140.00(-2.36%) |
Jun 02, 2021 | 5760 | 6080 | 5740 | 5940 | 92 | +180.00(+3.12%) |
Jun 01, 2021 | 5700 | 6040 | 5640 | 5760 | 149 | +140.00(+2.49%) |
May 28, 2021 | 5280 | 5700 | 5235 | 5620 | 102 | +320.00(+6.04%) |
May 27, 2021 | 5400 | 5580 | 5126 | 5300 | 84 | -60.00(-1.12%) |
May 26, 2021 | 5280 | 5700 | 5120 | 5360 | 95 | +40.00(+0.75%) |
May 25, 2021 | 4740 | 5799 | 4660 | 5320 | 364 | +580.00(+12.24%) |
May 24, 2021 | 4800 | 4820 | 4640 | 4740 | 19 | -60.00(-1.25%) |
May 21, 2021 | 4760 | 4880 | 4704 | 4800 | 37 | +120.00(+2.56%) |
May 20, 2021 | 4680 | 4760 | 4600 | 4680 | 51 | +40.00(+0.86%) |
May 19, 2021 | 4340 | 4660 | 4340 | 4640 | 73 | +120.00(+2.65%) |
May 18, 2021 | 4760 | 4760 | 4440 | 4520 | 67 | +120.00(+2.73%) |
May 17, 2021 | 4500 | 4546 | 4340 | 4400 | 68 | -200.00(-4.35%) |
May 14, 2021 | 4700 | 4760 | 4500 | 4600 | 97 | -60.00(-1.29%) |
May 13, 2021 | 5080 | 5180 | 4620 | 4660 | 106 | -340.00(-6.80%) |
May 12, 2021 | 5160 | 5280 | 4900 | 5000 | 80 | -300.00(-5.66%) |
May 11, 2021 | 5060 | 5360 | 5000 | 5300 | 59 | +20.00(+0.38%) |
May 10, 2021 | 5680 | 5680 | 5240 | 5280 | 52 | -400.00(-7.04%) |
May 07, 2021 | 5460 | 5780 | 5400 | 5680 | 87 | +220.00(+4.03%) |
May 06, 2021 | 5540 | 5580 | 5205 | 5460 | 120 | -120.00(-2.15%) |
May 05, 2021 | 5460 | 5760 | 5300 | 5580 | 150 | +40.00(+0.72%) |
May 04, 2021 | 5900 | 6060 | 5340 | 5540 | 445 | -860.00(-13.44%) |