Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 940.40 | 999.80 | 940.40 | 976.20 | 692 | -5.00(-0.51%) |
Dec 30, 2021 | 1000 | 1035 | 964.00 | 981.20 | 1,026 | -26.20(-2.60%) |
Dec 29, 2021 | 1000 | 1055 | 960.00 | 1007 | 833 | +2.20(+0.22%) |
Dec 28, 2021 | 1026 | 1060 | 1000 | 1005 | 808 | -20.80(-2.03%) |
Dec 27, 2021 | 1100 | 1100 | 1008 | 1026 | 962 | -74.00(-6.73%) |
Dec 23, 2021 | 1060 | 1112 | 1060 | 1100 | 564 | +15.60(+1.44%) |
Dec 22, 2021 | 1050 | 1100 | 1050 | 1084 | 445 | +20.80(+1.96%) |
Dec 21, 2021 | 1080 | 1090 | 1027 | 1064 | 697 | +15.60(+1.49%) |
Dec 20, 2021 | 1048 | 1090 | 1004 | 1048 | 811 | +8.00(+0.77%) |
Dec 17, 2021 | 1111 | 1176 | 1040 | 1040 | 803 | -100.40(-8.80%) |
Dec 16, 2021 | 1163 | 1213 | 1130 | 1140 | 455 | -26.60(-2.28%) |
Dec 15, 2021 | 1140 | 1191 | 1090 | 1167 | 728 | +20.00(+1.74%) |
Dec 14, 2021 | 1234 | 1258 | 1118 | 1147 | 1,049 | -96.00(-7.72%) |
Dec 13, 2021 | 1309 | 1320 | 1220 | 1243 | 358 | -76.80(-5.82%) |
Dec 10, 2021 | 1367 | 1380 | 1304 | 1320 | 271 | -26.20(-1.95%) |
Dec 09, 2021 | 1420 | 1460 | 1340 | 1346 | 562 | -54.00(-3.86%) |
Dec 08, 2021 | 1422 | 1480 | 1300 | 1400 | 625 | -11.80(-0.84%) |
Dec 07, 2021 | 1260 | 1453 | 1260 | 1412 | 1,636 | +152.20(+12.08%) |
Dec 06, 2021 | 1180 | 1280 | 1120 | 1260 | 879 | +89.80(+7.68%) |
Dec 03, 2021 | 1221 | 1230 | 1130 | 1170 | 837 | -30.20(-2.52%) |
Dec 02, 2021 | 1270 | 1286 | 1140 | 1200 | 1,425 | -73.20(-5.75%) |
Dec 01, 2021 | 1340 | 1365 | 1240 | 1273 | 2,126 | +13.20(+1.05%) |
Nov 30, 2021 | 1140 | 1360 | 1130 | 1260 | 4,690 | +119.80(+10.51%) |
Nov 29, 2021 | 1120 | 1155 | 1080 | 1140 | 705 | +38.80(+3.52%) |
Nov 26, 2021 | 1196 | 1196 | 1080 | 1101 | 619 | -94.60(-7.91%) |
Nov 24, 2021 | 1120 | 1214 | 1120 | 1196 | 549 | +46.60(+4.05%) |
Nov 23, 2021 | 1240 | 1240 | 1104 | 1149 | 701 | -50.60(-4.22%) |
Nov 22, 2021 | 1290 | 1300 | 1152 | 1200 | 715 | -43.40(-3.49%) |
Nov 19, 2021 | 1340 | 1340 | 1226 | 1243 | 724 | -57.80(-4.44%) |
Nov 18, 2021 | 1386 | 1314 | 1271 | 1301 | 747 | -70.20(-5.12%) |
Nov 17, 2021 | 1460 | 1466 | 1344 | 1371 | 691 | -88.60(-6.07%) |
Nov 16, 2021 | 1500 | 1518 | 1440 | 1460 | 382 | -29.20(-1.96%) |
Nov 15, 2021 | 1517 | 1520 | 1440 | 1489 | 363 | -30.00(-1.97%) |
Nov 12, 2021 | 1520 | 1520 | 1440 | 1519 | 400 | +37.60(+2.54%) |
Nov 11, 2021 | 1462 | 1523 | 1460 | 1482 | 306 | +16.60(+1.13%) |
Nov 10, 2021 | 1510 | 1461 | 1465 | 448 | -56.20(-3.69%) | |
Nov 09, 2021 | 1560 | 1563 | 1510 | 1521 | 493 | -45.20(-2.89%) |
Nov 08, 2021 | 1583 | 1583 | 1510 | 1566 | 440 | -5.20(-0.33%) |
Nov 05, 2021 | 1640 | 1640 | 1540 | 1572 | 547 | -48.60(-3.00%) |
Nov 04, 2021 | 1600 | 1639 | 1580 | 1620 | 529 | +21.80(+1.36%) |
Nov 03, 2021 | 1560 | 1658 | 1540 | 1598 | 712 | -121.60(-7.07%) |
Nov 02, 2021 | 1611 | 1740 | 1600 | 1720 | 718 | +86.00(+5.26%) |
Nov 01, 2021 | 1580 | 1688 | 1587 | 1634 | 599 | +47.20(+2.97%) |
Oct 29, 2021 | 1600 | 1626 | 1560 | 1587 | 451 | -3.00(-0.19%) |
Oct 28, 2021 | 1600 | 1620 | 1540 | 1590 | 530 | +26.00(+1.66%) |
Oct 27, 2021 | 1680 | 1680 | 1564 | 1564 | 579 | -68.00(-4.17%) |
Oct 26, 2021 | 1660 | 1632 | 820 | -62.20(-3.67%) | ||
Oct 25, 2021 | 1620 | 1714 | 1694 | 949 | +81.20(+5.03%) | |
Oct 22, 2021 | 1669 | 1678 | 1520 | 1613 | 1,514 | -86.00(-5.06%) |
Oct 21, 2021 | 1700 | 1738 | 1680 | 1699 | 780 | -22.40(-1.30%) |
Oct 20, 2021 | 1735 | 1768 | 1700 | 1721 | 871 | +1.20(+0.07%) |
Oct 19, 2021 | 1737 | 1800 | 1668 | 1720 | 2,919 | -54.20(-3.05%) |
Oct 18, 2021 | 1760 | 1880 | 1621 | 1774 | 9,631 | +254.20(+16.72%) |
Oct 15, 2021 | 1580 | 1580 | 1477 | 1520 | 2,292 | -55.60(-3.53%) |
Oct 14, 2021 | 1620 | 1622 | 1522 | 1576 | 680 | -5.80(-0.37%) |
Oct 13, 2021 | 1580 | 1650 | 1480 | 1581 | 1,510 | +42.60(+2.77%) |
Oct 12, 2021 | 1400 | 1556 | 1373 | 1539 | 2,294 | +128.80(+9.13%) |
Oct 11, 2021 | 1350 | 1418 | 1350 | 1410 | 3,231 | +60.80(+4.51%) |
Oct 08, 2021 | 1389 | 1438 | 1312 | 1349 | 8,064 | -535.40(-28.41%) |
Oct 07, 2021 | 1920 | 1959 | 1864 | 1885 | 617 | +0.60(+0.03%) |
Oct 06, 2021 | 1938 | 1979 | 1881 | 1884 | 145 | -73.80(-3.77%) |
Oct 05, 2021 | 2000 | 2020 | 1930 | 1958 | 126 | -22.20(-1.12%) |
Oct 04, 2021 | 1980 | 2060 | 1949 | 1980 | 243 | +0.00(+0.00%) |