Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1127 | 1210 | 1088 | 1088 | 232 | -50.00(-4.40%) |
Nov 29, 2021 | 1125 | 1182 | 1117 | 1138 | 137 | +12.75(+1.13%) |
Nov 26, 2021 | 1137 | 1180 | 1080 | 1125 | 160 | -7.75(-0.68%) |
Nov 24, 2021 | 1075 | 1182 | 1051 | 1132 | 346 | +57.25(+5.32%) |
Nov 23, 2021 | 1125 | 1135 | 1050 | 1075 | 280 | -34.75(-3.13%) |
Nov 22, 2021 | 1150 | 1144 | 1067 | 1110 | 295 | -31.75(-2.78%) |
Nov 19, 2021 | 1161 | 1192 | 1112 | 1142 | 354 | -58.50(-4.87%) |
Nov 18, 2021 | 1262 | 1218 | 1200 | 1200 | 451 | -66.75(-5.27%) |
Nov 17, 2021 | 1300 | 1324 | 1263 | 1267 | 282 | -41.00(-3.13%) |
Nov 16, 2021 | 1375 | 1418 | 1292 | 1308 | 661 | -67.00(-4.87%) |
Nov 15, 2021 | 1450 | 1450 | 1353 | 1375 | 215 | -49.75(-3.49%) |
Nov 12, 2021 | 1450 | 1462 | 1385 | 1425 | 300 | -0.25(-0.02%) |
Nov 11, 2021 | 1425 | 1462 | 1350 | 1425 | 727 | +0.50(+0.04%) |
Nov 10, 2021 | 1525 | 1424 | 1,027 | -275.50(-16.21%) | ||
Nov 09, 2021 | 1700 | 1800 | 1675 | 1700 | 608 | +5.00(+0.29%) |
Nov 08, 2021 | 1700 | 1700 | 1652 | 1695 | 125 | -5.00(-0.29%) |
Nov 05, 2021 | 1700 | 1712 | 1675 | 1700 | 187 | +7.50(+0.44%) |
Nov 04, 2021 | 1712 | 1732 | 1630 | 1692 | 140 | -17.50(-1.02%) |
Nov 03, 2021 | 1687 | 1798 | 1638 | 1710 | 303 | +27.25(+1.62%) |
Nov 02, 2021 | 1700 | 1700 | 1638 | 1683 | 146 | +1.50(+0.09%) |
Nov 01, 2021 | 1625 | 1726 | 1575 | 1681 | 472 | +81.00(+5.06%) |
Oct 29, 2021 | 1550 | 1650 | 1550 | 1600 | 213 | +26.75(+1.70%) |
Oct 28, 2021 | 1525 | 1675 | 1528 | 1574 | 666 | +23.50(+1.52%) |
Oct 27, 2021 | 1575 | 1598 | 1525 | 1550 | 270 | +12.00(+0.78%) |
Oct 26, 2021 | 1525 | 1538 | 250 | +6.75(+0.44%) | ||
Oct 25, 2021 | 1525 | 1550 | 1502 | 1531 | 153 | -10.50(-0.68%) |
Oct 22, 2021 | 1526 | 1560 | 1525 | 1542 | 101 | -9.00(-0.58%) |
Oct 21, 2021 | 1539 | 1575 | 1502 | 1551 | 124 | -6.00(-0.39%) |
Oct 20, 2021 | 1550 | 1574 | 1528 | 1557 | 79 | -5.75(-0.37%) |
Oct 19, 2021 | 1546 | 1581 | 1525 | 1562 | 172 | +37.00(+2.43%) |
Oct 18, 2021 | 1625 | 1637 | 1520 | 1526 | 244 | -100.00(-6.15%) |
Oct 15, 2021 | 1675 | 1675 | 1619 | 1626 | 171 | -24.50(-1.48%) |
Oct 14, 2021 | 1650 | 1675 | 1625 | 1650 | 142 | -11.75(-0.71%) |
Oct 13, 2021 | 1575 | 1675 | 1569 | 1662 | 298 | +94.75(+6.05%) |
Oct 12, 2021 | 1550 | 1625 | 1538 | 1567 | 188 | +9.50(+0.61%) |
Oct 11, 2021 | 1575 | 1575 | 1525 | 1558 | 143 | -4.00(-0.26%) |
Oct 08, 2021 | 1568 | 1610 | 1532 | 1562 | 301 | +4.25(+0.27%) |
Oct 07, 2021 | 1500 | 1585 | 1460 | 1557 | 264 | +49.50(+3.28%) |
Oct 06, 2021 | 1439 | 1550 | 1430 | 1508 | 367 | +30.25(+2.05%) |
Oct 05, 2021 | 1488 | 1488 | 1448 | 1478 | 379 | +5.00(+0.34%) |
Oct 04, 2021 | 1540 | 1544 | 1450 | 1472 | 644 | +35.00(+2.43%) |
Oct 01, 2021 | 1525 | 1525 | 1434 | 1438 | 584 | -62.50(-4.17%) |
Sep 30, 2021 | 1512 | 1525 | 1475 | 1500 | 173 | -12.00(-0.79%) |
Sep 29, 2021 | 1575 | 1575 | 1450 | 1512 | 288 | -34.00(-2.20%) |
Sep 28, 2021 | 1562 | 1645 | 1523 | 1546 | 301 | -9.00(-0.58%) |
Sep 27, 2021 | 1575 | 1600 | 1535 | 1555 | 316 | +3.75(+0.24%) |
Sep 24, 2021 | 1550 | 1575 | 1512 | 1551 | 308 | -6.75(-0.43%) |
Sep 23, 2021 | 1625 | 1643 | 1551 | 1558 | 195 | -92.00(-5.58%) |
Sep 22, 2021 | 1659 | 1738 | 1619 | 1650 | 774 | -65.00(-3.79%) |
Sep 21, 2021 | 1569 | 1824 | 1519 | 1715 | 1,330 | +65.00(+3.94%) |
Sep 20, 2021 | 1500 | 1669 | 1430 | 1650 | 899 | +105.25(+6.81%) |
Sep 17, 2021 | 1475 | 1944 | 1450 | 1545 | 5,671 | +94.75(+6.53%) |
Sep 16, 2021 | 1475 | 1568 | 1413 | 1450 | 1,535 | -50.00(-3.33%) |
Sep 15, 2021 | 1410 | 1503 | 1376 | 1500 | 634 | +53.75(+3.72%) |
Sep 14, 2021 | 1500 | 1514 | 1400 | 1446 | 467 | -53.75(-3.58%) |
Sep 13, 2021 | 1488 | 1625 | 1478 | 1500 | 1,783 | +0.50(+0.03%) |
Sep 10, 2021 | 1549 | 1575 | 1481 | 1500 | 558 | -60.75(-3.89%) |
Sep 09, 2021 | 1625 | 1628 | 1528 | 1560 | 256 | -67.25(-4.13%) |
Sep 08, 2021 | 1650 | 1658 | 1628 | 1628 | 99 | -30.75(-1.85%) |
Sep 07, 2021 | 1665 | 1689 | 1650 | 1658 | 172 | -6.75(-0.41%) |
Sep 03, 2021 | 1700 | 1700 | 1665 | 1665 | 158 | -10.00(-0.60%) |
Sep 02, 2021 | 1675 | 1688 | 1655 | 1675 | 257 | +0.00(+0.00%) |