Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3136 | 3280 | 2942 | 3070 | 5,115 | -78.00(-2.48%) |
Nov 29, 2021 | 3406 | 3468 | 3076 | 3148 | 2,803 | -234.00(-6.92%) |
Nov 26, 2021 | 3136 | 3382 | 2984 | 3382 | 2,294 | +186.00(+5.82%) |
Nov 24, 2021 | 3260 | 3504 | 3172 | 3196 | 3,801 | -126.00(-3.79%) |
Nov 23, 2021 | 3448 | 3554 | 3212 | 3322 | 3,822 | -104.00(-3.04%) |
Nov 22, 2021 | 3774 | 3790 | 3246 | 3426 | 5,413 | -322.00(-8.59%) |
Nov 19, 2021 | 3700 | 3994 | 3700 | 3748 | 2,180 | -42.00(-1.11%) |
Nov 18, 2021 | 3930 | 3798 | 3744 | 3790 | 5,515 | -260.00(-6.42%) |
Nov 17, 2021 | 4310 | 4341 | 3952 | 4050 | 4,380 | -326.00(-7.45%) |
Nov 16, 2021 | 4458 | 4458 | 4146 | 4376 | 3,142 | -88.00(-1.97%) |
Nov 15, 2021 | 4396 | 4710 | 4228 | 4464 | 3,648 | +106.00(+2.43%) |
Nov 12, 2021 | 3960 | 4390 | 3920 | 4358 | 9,785 | +390.00(+9.83%) |
Nov 11, 2021 | 3696 | 3976 | 3522 | 3968 | 5,149 | +298.00(+8.12%) |
Nov 10, 2021 | 4650 | 3670 | 18,543 | -860.00(-18.98%) | ||
Nov 09, 2021 | 4214 | 4574 | 3930 | 4530 | 4,755 | +266.00(+6.24%) |
Nov 08, 2021 | 4192 | 4460 | 4152 | 4264 | 4,866 | +252.00(+6.28%) |
Nov 05, 2021 | 3884 | 4050 | 3762 | 4012 | 3,339 | +188.00(+4.92%) |
Nov 04, 2021 | 3500 | 3882 | 3454 | 3824 | 2,375 | +344.00(+9.89%) |
Nov 03, 2021 | 3660 | 3686 | 3466 | 3480 | 2,069 | -180.00(-4.92%) |
Nov 02, 2021 | 3210 | 3712 | 3110 | 3660 | 4,762 | +452.00(+14.09%) |
Nov 01, 2021 | 3246 | 3378 | 3194 | 3208 | 2,698 | +8.00(+0.25%) |
Oct 29, 2021 | 3240 | 3358 | 3160 | 3200 | 1,407 | -38.00(-1.17%) |
Oct 28, 2021 | 3202 | 3278 | 3054 | 3238 | 3,295 | +154.00(+4.99%) |
Oct 27, 2021 | 3118 | 3244 | 3040 | 3084 | 2,837 | -56.00(-1.78%) |
Oct 26, 2021 | 3452 | 3140 | 6,478 | -312.00(-9.04%) | ||
Oct 25, 2021 | 3654 | 3680 | 3280 | 3452 | 5,935 | -174.00(-4.80%) |
Oct 22, 2021 | 3710 | 3722 | 3515 | 3626 | 1,972 | -38.00(-1.04%) |
Oct 21, 2021 | 3754 | 3858 | 3568 | 3664 | 3,630 | +52.00(+1.44%) |
Oct 20, 2021 | 3594 | 3662 | 3462 | 3612 | 1,515 | -14.00(-0.39%) |
Oct 19, 2021 | 3646 | 3669 | 3512 | 3626 | 2,393 | -14.00(-0.38%) |
Oct 18, 2021 | 3618 | 3738 | 3590 | 3640 | 1,554 | -34.00(-0.93%) |
Oct 15, 2021 | 4028 | 4028 | 3580 | 3674 | 2,991 | -312.00(-7.83%) |
Oct 14, 2021 | 4024 | 4044 | 3834 | 3986 | 1,417 | -30.00(-0.75%) |
Oct 13, 2021 | 3850 | 4030 | 3778 | 4016 | 2,824 | +166.00(+4.31%) |
Oct 12, 2021 | 3828 | 3928 | 3700 | 3850 | 2,791 | +22.00(+0.57%) |
Oct 11, 2021 | 3900 | 4144 | 3808 | 3828 | 2,467 | -100.00(-2.55%) |
Oct 08, 2021 | 3882 | 4060 | 3800 | 3928 | 3,443 | -12.00(-0.30%) |
Oct 07, 2021 | 3736 | 4042 | 3688 | 3940 | 4,432 | +348.00(+9.69%) |
Oct 06, 2021 | 3620 | 3703 | 3382 | 3592 | 4,484 | -130.00(-3.49%) |
Oct 05, 2021 | 4180 | 4366 | 3612 | 3722 | 14,852 | +28.00(+0.76%) |
Oct 04, 2021 | 3600 | 3722 | 3292 | 3694 | 5,997 | +22.00(+0.60%) |
Oct 01, 2021 | 3728 | 3908 | 3584 | 3672 | 3,153 | -36.00(-0.97%) |
Sep 30, 2021 | 4150 | 4254 | 3498 | 3708 | 9,925 | -438.00(-10.56%) |
Sep 29, 2021 | 4598 | 4644 | 4056 | 4146 | 8,017 | -454.00(-9.87%) |
Sep 28, 2021 | 4636 | 4871 | 4236 | 4600 | 7,941 | -162.00(-3.40%) |
Sep 27, 2021 | 4550 | 4810 | 4550 | 4762 | 2,603 | +234.00(+5.17%) |
Sep 24, 2021 | 4944 | 4996 | 4456 | 4528 | 5,740 | -570.00(-11.18%) |
Sep 23, 2021 | 4702 | 5266 | 4600 | 5098 | 5,860 | +404.00(+8.61%) |
Sep 22, 2021 | 4698 | 4794 | 4541 | 4694 | 4,848 | +76.00(+1.65%) |
Sep 21, 2021 | 4460 | 4640 | 4342 | 4618 | 3,943 | +228.00(+5.19%) |
Sep 20, 2021 | 4808 | 4836 | 4300 | 4390 | 6,787 | -622.00(-12.41%) |
Sep 17, 2021 | 4656 | 5072 | 4634 | 5012 | 9,700 | +378.00(+8.16%) |
Sep 16, 2021 | 4454 | 4722 | 4238 | 4634 | 3,948 | +80.00(+1.76%) |
Sep 15, 2021 | 4136 | 4592 | 4121 | 4554 | 6,146 | +438.00(+10.64%) |
Sep 14, 2021 | 4450 | 4716 | 4028 | 4116 | 5,649 | -340.00(-7.63%) |
Sep 13, 2021 | 4178 | 4586 | 4052 | 4456 | 3,947 | +318.00(+7.68%) |
Sep 10, 2021 | 4308 | 4678 | 4116 | 4138 | 5,822 | -138.00(-3.23%) |
Sep 09, 2021 | 4600 | 4609 | 4160 | 4276 | 6,344 | -210.00(-4.68%) |
Sep 08, 2021 | 4758 | 4788 | 4280 | 4486 | 9,295 | -420.00(-8.56%) |
Sep 07, 2021 | 4690 | 5100 | 4690 | 4906 | 3,046 | +184.00(+3.90%) |
Sep 03, 2021 | 5178 | 5311 | 4530 | 4722 | 6,094 | -536.00(-10.19%) |
Sep 02, 2021 | 5012 | 5694 | 5010 | 5258 | 5,054 | +168.00(+3.30%) |