Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 1351 | 1381 | 1272 | 1331 | 100,990 | -122.20(-8.41%) |
Oct 28, 2021 | 1517 | 1561 | 1425 | 1453 | 96,283 | -182.80(-11.17%) |
Oct 27, 2021 | 1668 | 1716 | 1525 | 1636 | 100,936 | +74.40(+4.76%) |
Oct 26, 2021 | 1482 | 1562 | 86,858 | -73.20(-4.48%) | ||
Oct 25, 2021 | 1516 | 1658 | 1508 | 1635 | 112,284 | +291.20(+21.67%) |
Oct 22, 2021 | 1372 | 1390 | 1285 | 1344 | 82,123 | +23.20(+1.76%) |
Oct 21, 2021 | 1297 | 1328 | 1231 | 1320 | 70,880 | -3.80(-0.29%) |
Oct 20, 2021 | 1214 | 1345 | 1208 | 1324 | 65,043 | +54.20(+4.27%) |
Oct 19, 2021 | 1187 | 1286 | 1179 | 1270 | 90,259 | +48.20(+3.94%) |
Oct 18, 2021 | 1328 | 1352 | 1217 | 1222 | 96,733 | -195.00(-13.76%) |
Oct 15, 2021 | 1458 | 1496 | 1403 | 1417 | 84,073 | -99.60(-6.57%) |
Oct 14, 2021 | 1589 | 1656 | 1482 | 1516 | 72,407 | +1.40(+0.09%) |
Oct 13, 2021 | 1395 | 1537 | 1362 | 1515 | 56,133 | +103.20(+7.31%) |
Oct 12, 2021 | 1340 | 1444 | 1325 | 1412 | 75,611 | +28.20(+2.04%) |
Oct 11, 2021 | 1375 | 1429 | 1338 | 1384 | 98,491 | -104.60(-7.03%) |
Oct 08, 2021 | 1514 | 1534 | 1460 | 1488 | 67,146 | -85.20(-5.42%) |
Oct 07, 2021 | 1513 | 1589 | 1411 | 1573 | 117,748 | +28.00(+1.81%) |
Oct 06, 2021 | 1652 | 1672 | 1519 | 1545 | 161,231 | -358.80(-18.84%) |
Oct 05, 2021 | 1788 | 1956 | 1787 | 1904 | 114,588 | +223.00(+13.26%) |
Oct 04, 2021 | 1692 | 1769 | 1600 | 1681 | 112,186 | +177.40(+11.80%) |
Oct 01, 2021 | 1564 | 1608 | 1496 | 1504 | 69,480 | -142.20(-8.64%) |
Sep 30, 2021 | 1490 | 1684 | 1473 | 1646 | 108,214 | +200.20(+13.85%) |
Sep 29, 2021 | 1534 | 1565 | 1431 | 1446 | 71,370 | -213.40(-12.86%) |
Sep 28, 2021 | 1728 | 1820 | 1570 | 1659 | 154,460 | -29.40(-1.74%) |
Sep 27, 2021 | 1520 | 1700 | 1488 | 1689 | 88,672 | +337.40(+24.97%) |
Sep 24, 2021 | 1300 | 1358 | 1260 | 1351 | 51,639 | +64.40(+5.00%) |
Sep 23, 2021 | 1195 | 1290 | 1194 | 1287 | 59,332 | +139.60(+12.17%) |
Sep 22, 2021 | 1156 | 1189 | 1146 | 1147 | 25,869 | -31.40(-2.66%) |
Sep 21, 2021 | 1194 | 1203 | 1125 | 1179 | 45,651 | -57.80(-4.67%) |
Sep 20, 2021 | 1303 | 1346 | 1220 | 1236 | 39,015 | -56.80(-4.39%) |
Sep 17, 2021 | 1371 | 1396 | 1286 | 1293 | 46,339 | -126.00(-8.88%) |
Sep 16, 2021 | 1470 | 1487 | 1387 | 1419 | 64,627 | -92.80(-6.14%) |
Sep 15, 2021 | 1561 | 1615 | 1429 | 1512 | 62,327 | +90.20(+6.34%) |
Sep 14, 2021 | 1412 | 1444 | 1374 | 1422 | 34,325 | +60.00(+4.41%) |
Sep 13, 2021 | 1345 | 1412 | 1338 | 1362 | 40,963 | +109.80(+8.77%) |
Sep 10, 2021 | 1271 | 1272 | 1224 | 1252 | 23,082 | -23.60(-1.85%) |
Sep 09, 2021 | 1224 | 1298 | 1189 | 1276 | 40,355 | +36.40(+2.94%) |
Sep 08, 2021 | 1199 | 1276 | 1183 | 1239 | 56,221 | +162.20(+15.06%) |
Sep 07, 2021 | 1123 | 1127 | 1071 | 1077 | 26,903 | -61.40(-5.39%) |
Sep 03, 2021 | 1137 | 1145 | 1118 | 1138 | 19,734 | +29.60(+2.67%) |
Sep 02, 2021 | 1113 | 1147 | 1094 | 1109 | 39,295 | +12.20(+1.11%) |
Sep 01, 2021 | 1027 | 1135 | 1025 | 1097 | 63,931 | +101.00(+10.14%) |
Aug 31, 2021 | 948.40 | 1008 | 942.90 | 995.60 | 21,929 | +26.40(+2.72%) |
Aug 30, 2021 | 939.40 | 977.40 | 924.40 | 969.20 | 31,858 | -28.00(-2.81%) |
Aug 27, 2021 | 978.40 | 1000 | 968.00 | 997.20 | 35,159 | +76.40(+8.30%) |
Aug 26, 2021 | 846.40 | 933.20 | 843.80 | 920.80 | 56,486 | +102.40(+12.51%) |
Aug 25, 2021 | 814.40 | 847.70 | 803.00 | 818.40 | 32,452 | +13.20(+1.64%) |
Aug 24, 2021 | 814.80 | 817.80 | 802.10 | 805.20 | 13,312 | -17.00(-2.07%) |
Aug 23, 2021 | 801.00 | 827.40 | 789.42 | 822.20 | 22,005 | +37.80(+4.82%) |
Aug 20, 2021 | 817.20 | 821.76 | 781.80 | 784.40 | 23,818 | -5.60(-0.71%) |
Aug 19, 2021 | 760.20 | 797.20 | 744.70 | 790.00 | 38,737 | +10.00(+1.28%) |
Aug 18, 2021 | 791.60 | 796.00 | 764.40 | 780.00 | 30,861 | -0.80(-0.10%) |
Aug 17, 2021 | 797.00 | 800.00 | 771.80 | 780.80 | 36,810 | -49.40(-5.95%) |
Aug 16, 2021 | 824.00 | 844.80 | 824.00 | 830.20 | 25,600 | +39.40(+4.98%) |
Aug 13, 2021 | 819.80 | 831.80 | 789.80 | 790.80 | 55,493 | -25.40(-3.11%) |
Aug 12, 2021 | 858.00 | 867.56 | 811.80 | 816.20 | 53,872 | -60.40(-6.89%) |
Aug 11, 2021 | 848.20 | 884.20 | 845.20 | 876.60 | 39,049 | -18.20(-2.03%) |
Aug 10, 2021 | 892.20 | 905.00 | 880.60 | 894.80 | 30,149 | +28.20(+3.25%) |
Aug 09, 2021 | 886.00 | 888.40 | 852.40 | 866.60 | 37,597 | -41.00(-4.52%) |
Aug 06, 2021 | 915.60 | 934.20 | 902.00 | 907.60 | 24,580 | -16.60(-1.80%) |
Aug 05, 2021 | 931.40 | 940.00 | 909.80 | 924.20 | 46,335 | +2.80(+0.30%) |
Aug 04, 2021 | 900.40 | 940.40 | 900.40 | 921.40 | 31,404 | +39.60(+4.49%) |
Aug 03, 2021 | 855.00 | 885.00 | 850.00 | 881.80 | 17,755 | +47.40(+5.68%) |