Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2021 | 62439 | 60000 | 61414 | 1,521 | -128.10(-0.21%) | |
Oct 30, 2021 | 62376 | 60660 | 61542 | 1,531 | -664.90(-1.07%) | |
Oct 29, 2021 | 62972 | 60154 | 62207 | 3,917 | +1643.10(+2.71%) | |
Oct 28, 2021 | 62524 | 56425 | 60564 | 3,798 | +1990.60(+3.40%) | |
Oct 27, 2021 | 61489 | 58100 | 58573 | 3,439 | -1818.10(-3.01%) | |
Oct 26, 2021 | 63299 | 59830 | 60392 | 1,936 | -2650.20(-4.20%) | |
Oct 25, 2021 | 63734 | 60670 | 63042 | 1,735 | +2106.90(+3.46%) | |
Oct 24, 2021 | 61497 | 59510 | 60935 | 1,201 | -334.10(-0.55%) | |
Oct 23, 2021 | 61737 | 59634 | 61269 | 1,057 | +450.70(+0.74%) | |
Oct 22, 2021 | 63757 | 59954 | 60818 | 3,164 | -1520.10(-2.44%) | |
Oct 21, 2021 | 66664 | 61850 | 62338 | 3,902 | -3713.00(-5.62%) | |
Oct 20, 2021 | 67016 | 63529 | 66051 | 3,175 | +1787.10(+2.78%) | |
Oct 19, 2021 | 64367 | 61350 | 64264 | 3,197 | +2340.70(+3.78%) | |
Oct 18, 2021 | 62679 | 59013 | 61924 | 5,729 | +673.10(+1.10%) | |
Oct 17, 2021 | 61646 | 58933 | 61250 | 1,217 | +295.70(+0.49%) | |
Oct 16, 2021 | 62352 | 60100 | 60955 | 1,296 | -374.90(-0.61%) | |
Oct 15, 2021 | 62945 | 56877 | 61330 | 4,173 | +4086.10(+7.14%) | |
Oct 14, 2021 | 58550 | 56831 | 57244 | 1,896 | -72.70(-0.13%) | |
Oct 13, 2021 | 57774 | 54231 | 57316 | 3,359 | +1075.10(+1.91%) | |
Oct 12, 2021 | 57701 | 53909 | 56241 | 3,216 | -1052.10(-1.84%) | |
Oct 11, 2021 | 57856 | 54376 | 57293 | 1,969 | +2469.30(+4.50%) | |
Oct 10, 2021 | 56561 | 51000 | 54824 | 1,712 | -188.50(-0.34%) | |
Oct 09, 2021 | 55512 | 53675 | 55012 | 1,064 | +1070.90(+1.99%) | |
Oct 08, 2021 | 56168 | 53623 | 53942 | 2,222 | +105.80(+0.20%) | |
Oct 07, 2021 | 55634 | 53290 | 53836 | 2,382 | -1644.90(-2.96%) | |
Oct 06, 2021 | 55800 | 50429 | 55481 | 4,422 | +3971.50(+7.71%) | |
Oct 05, 2021 | 51915 | 49063 | 51509 | 2,202 | +2182.40(+4.42%) | |
Oct 04, 2021 | 49530 | 46900 | 49327 | 2,726 | +1163.10(+2.41%) | |
Oct 03, 2021 | 49226 | 47120 | 48164 | 1,177 | +413.80(+0.87%) | |
Oct 02, 2021 | 48362 | 47468 | 47750 | 1,349 | -289.80(-0.60%) | |
Oct 01, 2021 | 48500 | 43291 | 48040 | 3,462 | +4240.50(+9.68%) | |
Sep 30, 2021 | 44118 | 41385 | 43799 | 2,600 | +2349.40(+5.67%) | |
Sep 29, 2021 | 42596 | 40750 | 41450 | 1,893 | -32.20(-0.08%) | |
Sep 28, 2021 | 42821 | 41100 | 41482 | 2,320 | -1302.10(-3.04%) | |
Sep 27, 2021 | 44378 | 42599 | 42784 | 1,782 | -141.70(-0.33%) | |
Sep 26, 2021 | 43956 | 40808 | 42926 | 1,644 | +188.80(+0.44%) | |
Sep 25, 2021 | 43011 | 41690 | 42737 | 892 | -179.70(-0.42%) | |
Sep 24, 2021 | 45160 | 40693 | 42917 | 4,363 | -1899.30(-4.24%) | |
Sep 23, 2021 | 45013 | 43105 | 44816 | 2,311 | +1248.60(+2.87%) | |
Sep 22, 2021 | 44032 | 40180 | 43567 | 3,098 | +3084.20(+7.62%) | |
Sep 21, 2021 | 43643 | 39573 | 40483 | 5,950 | -2130.10(-5.00%) | |
Sep 20, 2021 | 47369 | 42454 | 42613 | 4,174 | -4611.00(-9.76%) | |
Sep 19, 2021 | 48390 | 46860 | 47224 | 996 | -961.60(-2.00%) | |
Sep 18, 2021 | 48834 | 47053 | 48186 | 1,465 | +1041.70(+2.21%) | |
Sep 17, 2021 | 48179 | 46712 | 47144 | 1,554 | -642.10(-1.34%) | |
Sep 16, 2021 | 48505 | 47035 | 47786 | 1,883 | -389.30(-0.81%) | |
Sep 15, 2021 | 48466 | 46702 | 48176 | 1,313 | +1214.20(+2.59%) | |
Sep 14, 2021 | 47273 | 44704 | 46961 | 1,632 | +2002.10(+4.45%) | |
Sep 13, 2021 | 46896 | 43400 | 44959 | 2,310 | -1367.10(-2.95%) | |
Sep 12, 2021 | 46492 | 44753 | 46326 | 1,013 | +1154.30(+2.56%) | |
Sep 11, 2021 | 45993 | 44694 | 45172 | 916 | +444.80(+0.99%) | |
Sep 10, 2021 | 47029 | 44125 | 44727 | 2,395 | -1735.80(-3.74%) | |
Sep 09, 2021 | 47420 | 45550 | 46463 | 2,606 | +118.70(+0.26%) | |
Sep 08, 2021 | 47387 | 44437 | 46344 | 3,422 | -751.60(-1.60%) | |
Sep 07, 2021 | 52956 | 42900 | 47096 | 6,737 | -5468.40(-10.40%) | |
Sep 06, 2021 | 52728 | 51024 | 52564 | 2,004 | +867.80(+1.68%) | |
Sep 05, 2021 | 51900 | 49500 | 51696 | 976 | +1811.10(+3.63%) | |
Sep 04, 2021 | 50571 | 49388 | 49885 | 888 | +150.60(+0.30%) | |
Sep 03, 2021 | 51050 | 48352 | 49735 | 2,209 | +343.30(+0.70%) | |
Sep 02, 2021 | 50390 | 48539 | 49392 | 2,286 | +695.40(+1.43%) | |
Sep 01, 2021 | 49134 | 46532 | 48696 | 2,197 | +1433.50(+3.03%) | |
Aug 31, 2021 | 48270 | 46699 | 47263 | 2,312 | -41.20(-0.09%) | |
Aug 30, 2021 | 49013 | 47217 | 47304 | 1,583 | -1683.10(-3.44%) | |
Aug 29, 2021 | 49666 | 47798 | 48987 | 1,037 | +227.90(+0.47%) | |
Aug 28, 2021 | 49325 | 48245 | 48759 | 714 | -236.00(-0.48%) | |
Aug 27, 2021 | 49187 | 46363 | 48995 | 1,955 | +1694.60(+3.58%) | |
Aug 26, 2021 | 49388 | 46309 | 47300 | 2,067 | -1711.00(-3.49%) | |
Aug 25, 2021 | 49274 | 47100 | 49011 | 1,934 | +881.30(+1.83%) | |
Aug 24, 2021 | 49894 | 47750 | 48130 | 2,195 | -1570.90(-3.16%) | |
Aug 23, 2021 | 50562 | 49010 | 49701 | 2,409 | +283.40(+0.57%) | |
Aug 22, 2021 | 49540 | 48080 | 49418 | 994 | +221.50(+0.45%) | |
Aug 21, 2021 | 49833 | 48300 | 49196 | 1,800 | -22.90(-0.05%) | |
Aug 20, 2021 | 49436 | 46532 | 49219 | 2,798 | +2601.50(+5.58%) | |
Aug 19, 2021 | 47115 | 43936 | 46618 | 2,757 | +1545.40(+3.43%) | |
Aug 18, 2021 | 46042 | 44219 | 45072 | 2,260 | +210.90(+0.47%) | |
Aug 17, 2021 | 47183 | 44418 | 44861 | 3,278 | -1215.10(-2.64%) | |
Aug 16, 2021 | 48075 | 45654 | 46076 | 2,410 | -1049.70(-2.23%) | |
Aug 15, 2021 | 47424 | 45500 | 47126 | 1,724 | -47.40(-0.10%) | |
Aug 14, 2021 | 48190 | 46000 | 47173 | 1,910 | -519.50(-1.09%) | |
Aug 13, 2021 | 47929 | 44254 | 47693 | 2,927 | +3217.20(+7.23%) | |
Aug 12, 2021 | 46237 | 43800 | 44476 | 2,475 | -1161.90(-2.55%) | |
Aug 11, 2021 | 46788 | 45285 | 45638 | 2,619 | +378.40(+0.84%) | |
Aug 10, 2021 | 46759 | 44643 | 45259 | 2,429 | -1010.40(-2.18%) | |
Aug 09, 2021 | 46529 | 42811 | 46270 | 4,976 | +2093.40(+4.74%) | |
Aug 08, 2021 | 45355 | 43299 | 44176 | 3,690 | -210.40(-0.47%) | |
Aug 07, 2021 | 44646 | 42251 | 44387 | 4,785 | +1605.30(+3.75%) | |
Aug 06, 2021 | 43381 | 39880 | 42781 | 3,010 | +1836.80(+4.49%) | |
Aug 05, 2021 | 41402 | 37300 | 40944 | 5,755 | +1037.00(+2.60%) | |
Aug 04, 2021 | 39974 | 37481 | 39908 | 4,089 | +1605.60(+4.19%) | |
Aug 03, 2021 | 39793 | 37639 | 38302 | 3,229 | -1099.70(-2.79%) | |
Aug 02, 2021 | 40459 | 38688 | 39402 | 2,508 | -148.40(-0.38%) |