Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48590 | 45655 | 46399 | 1,859 | -741.70(-1.57%) | |
Dec 30, 2021 | 47916 | 45934 | 47141 | 2,141 | +881.10(+1.90%) | |
Dec 29, 2021 | 48157 | 46103 | 46260 | 2,072 | -1504.90(-3.15%) | |
Dec 28, 2021 | 50901 | 47300 | 47765 | 2,235 | -3084.00(-6.07%) | |
Dec 27, 2021 | 52099 | 50479 | 50849 | 1,053 | +89.50(+0.18%) | |
Dec 26, 2021 | 51293 | 49459 | 50759 | 1,054 | +217.20(+0.43%) | |
Dec 25, 2021 | 51179 | 50191 | 50542 | 791 | -240.40(-0.47%) | |
Dec 24, 2021 | 51865 | 50442 | 50783 | 1,447 | +67.80(+0.13%) | |
Dec 23, 2021 | 51387 | 48051 | 50715 | 1,701 | +1922.70(+3.94%) | |
Dec 22, 2021 | 49600 | 48450 | 48792 | 1,314 | -464.90(-0.94%) | |
Dec 21, 2021 | 49354 | 46667 | 49257 | 1,675 | +2248.90(+4.78%) | |
Dec 20, 2021 | 47548 | 45573 | 47008 | 1,743 | +1.70(+0.00%) | |
Dec 19, 2021 | 48307 | 46450 | 47006 | 1,255 | +139.50(+0.30%) | |
Dec 18, 2021 | 47370 | 45501 | 46867 | 824 | +592.00(+1.28%) | |
Dec 17, 2021 | 48018 | 45479 | 46275 | 2,076 | -1406.20(-2.95%) | |
Dec 16, 2021 | 49449 | 47506 | 47681 | 1,458 | -1166.00(-2.39%) | |
Dec 15, 2021 | 49515 | 46560 | 48847 | 2,605 | +633.30(+1.31%) | |
Dec 14, 2021 | 48689 | 46310 | 48214 | 2,022 | +1391.10(+2.97%) | |
Dec 13, 2021 | 50257 | 45750 | 46823 | 3,319 | -3415.40(-6.80%) | |
Dec 12, 2021 | 50800 | 48675 | 50238 | 1,243 | +730.80(+1.48%) | |
Dec 11, 2021 | 49539 | 46789 | 49507 | 1,384 | +1819.40(+3.82%) | |
Dec 10, 2021 | 50133 | 47276 | 47688 | 2,663 | -403.70(-0.84%) | |
Dec 09, 2021 | 50839 | 47332 | 48092 | 2,561 | -2413.00(-4.78%) | |
Dec 08, 2021 | 51249 | 48656 | 50505 | 1,593 | +42.60(+0.08%) | |
Dec 07, 2021 | 51991 | 50062 | 50462 | 1,770 | -66.70(-0.13%) | |
Dec 06, 2021 | 50986 | 47111 | 50529 | 4,672 | +1404.60(+2.86%) | |
Dec 05, 2021 | 49778 | 47836 | 49124 | 5,131 | +33.90(+0.07%) | |
Dec 04, 2021 | 53878 | 41968 | 49090 | 9,994 | -4441.40(-8.30%) | |
Dec 03, 2021 | 57652 | 51556 | 53532 | 2,956 | -3015.90(-5.33%) | |
Dec 02, 2021 | 57414 | 55840 | 56548 | 2,760 | -599.80(-1.05%) | |
Dec 01, 2021 | 59100 | 56469 | 57147 | 2,513 | -6.70(-0.01%) | |
Nov 30, 2021 | 59250 | 55919 | 57154 | 3,558 | -887.90(-1.53%) | |
Nov 29, 2021 | 58931 | 56750 | 58042 | 2,087 | +623.60(+1.09%) | |
Nov 28, 2021 | 57441 | 53309 | 57418 | 1,370 | +2823.90(+5.17%) | |
Nov 27, 2021 | 55382 | 53540 | 54594 | 1,392 | +882.40(+1.64%) | |
Nov 26, 2021 | 59207 | 53524 | 53712 | 5,177 | -5391.10(-9.12%) | |
Nov 25, 2021 | 59445 | 57004 | 59103 | 1,363 | +2089.30(+3.66%) | |
Nov 24, 2021 | 57765 | 55895 | 57014 | 1,822 | -689.90(-1.20%) | |
Nov 23, 2021 | 57898 | 55129 | 57704 | 2,745 | +1230.80(+2.18%) | |
Nov 22, 2021 | 59517 | 55629 | 56473 | 2,945 | -2776.20(-4.69%) | |
Nov 21, 2021 | 60091 | 58526 | 59249 | 870 | -389.60(-0.65%) | |
Nov 20, 2021 | 59833 | 57424 | 59639 | 1,178 | +1715.10(+2.96%) | |
Nov 19, 2021 | 58402 | 55640 | 57924 | 3,333 | +1152.50(+2.03%) | |
Nov 18, 2021 | 60978 | 56516 | 56771 | 6,136 | -3297.10(-5.49%) | |
Nov 17, 2021 | 60888 | 58400 | 60068 | 3,726 | -286.20(-0.47%) | |
Nov 16, 2021 | 63851 | 58563 | 60354 | 4,629 | -3241.40(-5.10%) | |
Nov 15, 2021 | 66387 | 63349 | 63596 | 2,039 | -1140.80(-1.76%) | |
Nov 14, 2021 | 65351 | 63596 | 64737 | 1,153 | +484.00(+0.75%) | |
Nov 13, 2021 | 64980 | 63400 | 64253 | 851 | +188.40(+0.29%) | |
Nov 12, 2021 | 65498 | 62295 | 64064 | 2,518 | -1003.60(-1.54%) | |
Nov 11, 2021 | 65625 | 64140 | 65068 | 1,631 | +696.30(+1.08%) | |
Nov 10, 2021 | 69000 | 62857 | 64372 | 3,389 | -2905.30(-4.32%) | |
Nov 09, 2021 | 68564 | 66250 | 67277 | 2,144 | -288.70(-0.43%) | |
Nov 08, 2021 | 67804 | 62882 | 67566 | 2,738 | +4491.00(+7.12%) | |
Nov 07, 2021 | 63119 | 61386 | 63074 | 1,079 | +1605.10(+2.61%) | |
Nov 06, 2021 | 61610 | 60110 | 61469 | 1,235 | +571.90(+0.94%) | |
Nov 05, 2021 | 62666 | 60769 | 60898 | 1,587 | -533.30(-0.87%) | |
Nov 04, 2021 | 63137 | 60725 | 61431 | 1,527 | -1492.00(-2.37%) | |
Nov 03, 2021 | 63567 | 60018 | 62923 | 2,163 | +69.90(+0.11%) | |
Nov 02, 2021 | 64300 | 60670 | 62853 | 3,299 | +1753.60(+2.87%) | |
Nov 01, 2021 | 62500 | 59500 | 61099 | 2,538 | -314.80(-0.51%) | |
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%) |