Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 15720 | 15828 | 15451 | 15538 | 0 | -245.10(-1.55%) |
Nov 29, 2021 | 15722 | 15833 | 15645 | 15783 | 0 | +291.10(+1.88%) |
Nov 26, 2021 | 15664 | 15732 | 15456 | 15492 | 0 | -353.50(-2.23%) |
Nov 24, 2021 | 15678 | 15849 | 15591 | 15845 | 0 | +70.10(+0.44%) |
Nov 23, 2021 | 15818 | 15896 | 15602 | 15775 | 0 | -79.70(-0.50%) |
Nov 22, 2021 | 16121 | 16212 | 15851 | 15855 | 0 | -202.60(-1.26%) |
Nov 19, 2021 | 16045 | 16121 | 16017 | 16057 | 0 | +63.70(+0.40%) |
Nov 18, 2021 | 15967 | 16006 | 15849 | 15994 | 0 | +72.10(+0.45%) |
Nov 17, 2021 | 15972 | 15999 | 15909 | 15922 | 0 | -52.30(-0.33%) |
Nov 16, 2021 | 15843 | 15990 | 15825 | 15974 | 0 | +120.10(+0.76%) |
Nov 15, 2021 | 15894 | 15918 | 15778 | 15854 | 0 | -7.20(-0.05%) |
Nov 12, 2021 | 15754 | 15875 | 15705 | 15861 | 0 | +156.70(+1.00%) |
Nov 11, 2021 | 15745 | 15768 | 15696 | 15704 | 0 | +81.60(+0.52%) |
Nov 10, 2021 | 15759 | 15867 | 15544 | 15623 | 0 | -313.60(-1.97%) |
Nov 09, 2021 | 16031 | 16035 | 15936 | 15936 | 0 | -46.10(-0.29%) |
Nov 08, 2021 | 15993 | 16038 | 15962 | 15982 | 0 | +10.80(+0.07%) |
Nov 05, 2021 | 16003 | 16053 | 15901 | 15972 | 0 | +31.30(+0.20%) |
Nov 04, 2021 | 15842 | 15966 | 15828 | 15940 | 0 | +128.70(+0.81%) |
Nov 03, 2021 | 15664 | 15822 | 15616 | 15812 | 0 | +162.00(+1.04%) |
Nov 02, 2021 | 15587 | 15657 | 15569 | 15650 | 0 | +151.20(+0.98%) |
Oct 29, 2021 | 15337 | 15504 | 15323 | 15498 | 0 | +50.30(+0.33%) |
Oct 28, 2021 | 15307 | 15452 | 15290 | 15448 | 0 | +212.30(+1.39%) |
Oct 27, 2021 | 15289 | 15364 | 15236 | 15236 | 0 | +0.10(+0.00%) |
Oct 26, 2021 | 15321 | 15384 | 15198 | 15236 | 0 | +9.00(+0.06%) |
Oct 25, 2021 | 15139 | 15260 | 15071 | 15227 | 0 | +136.50(+0.90%) |
Oct 22, 2021 | 15157 | 15193 | 15021 | 15090 | 0 | -125.50(-0.82%) |
Oct 21, 2021 | 15110 | 15222 | 15094 | 15216 | 0 | +94.00(+0.62%) |
Oct 20, 2021 | 15156 | 15178 | 15071 | 15122 | 0 | -7.40(-0.05%) |
Oct 19, 2021 | 15067 | 15138 | 15050 | 15129 | 0 | +107.30(+0.71%) |
Oct 18, 2021 | 14843 | 15027 | 14833 | 15022 | 0 | +124.50(+0.84%) |
Oct 15, 2021 | 14886 | 14905 | 14848 | 14897 | 0 | +73.90(+0.50%) |
Oct 14, 2021 | 14716 | 14828 | 14700 | 14823 | 0 | +251.80(+1.73%) |
Oct 13, 2021 | 14535 | 14589 | 14472 | 14572 | 0 | +105.70(+0.73%) |
Oct 12, 2021 | 14539 | 14553 | 14442 | 14466 | 0 | -20.30(-0.14%) |
Oct 11, 2021 | 14540 | 14666 | 14483 | 14486 | 0 | -93.30(-0.64%) |
Oct 08, 2021 | 14700 | 14700 | 14570 | 14580 | 0 | -74.50(-0.51%) |
Oct 07, 2021 | 14626 | 14756 | 14615 | 14654 | 0 | +152.10(+1.05%) |
Oct 06, 2021 | 14297 | 14510 | 14259 | 14502 | 0 | +68.10(+0.47%) |
Oct 05, 2021 | 14314 | 14509 | 14300 | 14434 | 0 | +178.30(+1.25%) |
Oct 04, 2021 | 14495 | 14500 | 14182 | 14256 | 0 | -311.20(-2.14%) |
Oct 01, 2021 | 14500 | 14607 | 14324 | 14567 | 0 | +118.10(+0.82%) |
Sep 30, 2021 | 14587 | 14632 | 14444 | 14449 | 0 | -63.80(-0.44%) |
Sep 29, 2021 | 14607 | 14677 | 14494 | 14512 | 0 | -34.30(-0.24%) |
Sep 28, 2021 | 14800 | 14818 | 14540 | 14547 | 0 | -423.30(-2.83%) |
Sep 27, 2021 | 14958 | 15003 | 14865 | 14970 | 0 | -77.70(-0.52%) |
Sep 24, 2021 | 14962 | 15068 | 14947 | 15048 | 0 | -4.50(-0.03%) |
Sep 23, 2021 | 14950 | 15085 | 14932 | 15052 | 0 | +155.40(+1.04%) |
Sep 22, 2021 | 14798 | 14950 | 14767 | 14897 | 0 | +150.40(+1.02%) |
Sep 21, 2021 | 14788 | 14847 | 14696 | 14746 | 0 | +32.50(+0.22%) |
Sep 20, 2021 | 14758 | 14842 | 14530 | 14714 | 0 | -330.10(-2.19%) |
Sep 17, 2021 | 15162 | 15167 | 14999 | 15044 | 0 | -137.90(-0.91%) |
Sep 16, 2021 | 15116 | 15206 | 15047 | 15182 | 0 | +20.40(+0.13%) |
Sep 15, 2021 | 15077 | 15174 | 14985 | 15162 | 0 | +123.70(+0.82%) |
Sep 14, 2021 | 15177 | 15181 | 15008 | 15038 | 0 | -67.80(-0.45%) |
Sep 13, 2021 | 15204 | 15215 | 15031 | 15106 | 0 | -9.90(-0.07%) |
Sep 10, 2021 | 15340 | 15350 | 15111 | 15116 | 0 | -132.70(-0.87%) |
Sep 09, 2021 | 15296 | 15352 | 15245 | 15248 | 0 | -38.40(-0.25%) |
Sep 08, 2021 | 15348 | 15360 | 15207 | 15287 | 0 | -87.70(-0.57%) |
Sep 07, 2021 | 15380 | 15403 | 15343 | 15374 | 0 | +10.80(+0.07%) |
Sep 03, 2021 | 15313 | 15376 | 15284 | 15364 | 0 | +32.30(+0.21%) |
Sep 02, 2021 | 15371 | 15380 | 15285 | 15331 | 0 | +21.80(+0.14%) |