Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 449945 | 455910 | 449945 | 450662 | 1,450 | -2038.00(-0.45%) |
Dec 30, 2021 | 453728 | 455000 | 452545 | 452700 | 1,555 | +598.00(+0.13%) |
Dec 29, 2021 | 452370 | 453499 | 450655 | 452102 | 1,423 | +2532.00(+0.56%) |
Dec 28, 2021 | 447562 | 452244 | 446405 | 449570 | 1,484 | +2460.00(+0.55%) |
Dec 27, 2021 | 444205 | 447285 | 444020 | 447110 | 2,522 | +2456.00(+0.55%) |
Dec 23, 2021 | 445395 | 448250 | 443525 | 444654 | 1,505 | +66.00(+0.01%) |
Dec 22, 2021 | 441460 | 444588 | 440300 | 444588 | 1,150 | +1588.00(+0.36%) |
Dec 21, 2021 | 441315 | 445379 | 439385 | 443000 | 1,349 | +5555.00(+1.27%) |
Dec 20, 2021 | 438290 | 439949 | 434055 | 437445 | 1,763 | -5859.00(-1.32%) |
Dec 17, 2021 | 448850 | 449949 | 441200 | 443304 | 2,334 | -11246.00(-2.47%) |
Dec 16, 2021 | 447540 | 454550 | 444655 | 454550 | 2,227 | +10848.00(+2.44%) |
Dec 15, 2021 | 445928 | 447794 | 441611 | 443702 | 2,488 | -2402.00(-0.54%) |
Dec 14, 2021 | 436865 | 446724 | 434981 | 446104 | 2,196 | +8374.00(+1.91%) |
Dec 13, 2021 | 435860 | 439700 | 430932 | 437730 | 2,086 | +2730.00(+0.63%) |
Dec 10, 2021 | 431254 | 435000 | 428402 | 435000 | 1,570 | +6598.00(+1.54%) |
Dec 09, 2021 | 428933 | 430650 | 425414 | 428402 | 1,342 | +997.00(+0.23%) |
Dec 08, 2021 | 430115 | 432745 | 426000 | 427405 | 1,153 | -2425.00(-0.56%) |
Dec 07, 2021 | 430739 | 431679 | 426200 | 429830 | 1,263 | +3630.00(+0.85%) |
Dec 06, 2021 | 423201 | 428000 | 420000 | 426200 | 1,656 | +7524.00(+1.80%) |
Dec 03, 2021 | 421420 | 426000 | 416100 | 418676 | 1,736 | -1890.00(-0.45%) |
Dec 02, 2021 | 417776 | 422999 | 415526 | 420566 | 1,249 | +4906.00(+1.18%) |
Dec 01, 2021 | 421535 | 424669 | 415000 | 415660 | 2,038 | -1216.00(-0.29%) |
Nov 30, 2021 | 423822 | 426125 | 416546 | 416876 | 1,947 | -8384.00(-1.97%) |
Nov 29, 2021 | 429048 | 432135 | 425000 | 425260 | 1,937 | -2573.00(-0.60%) |
Nov 26, 2021 | 424233 | 429803 | 421091 | 427833 | 1,611 | -5500.00(-1.27%) |
Nov 24, 2021 | 434643 | 434643 | 431497 | 433333 | 1,473 | -1588.00(-0.37%) |
Nov 23, 2021 | 432837 | 435365 | 430100 | 434921 | 2,424 | +4821.00(+1.12%) |
Nov 22, 2021 | 425225 | 432000 | 422535 | 430100 | 1,890 | +6726.00(+1.59%) |
Nov 19, 2021 | 422900 | 424300 | 420000 | 423374 | 1,558 | +672.00(+0.16%) |
Nov 18, 2021 | 428429 | 425500 | 422702 | 422702 | 1,619 | -3496.00(-0.82%) |
Nov 17, 2021 | 427651 | 429710 | 424201 | 426198 | 1,796 | -1504.00(-0.35%) |
Nov 16, 2021 | 429638 | 431849 | 427120 | 427702 | 1,517 | -1600.00(-0.37%) |
Nov 15, 2021 | 432193 | 434335 | 429078 | 429302 | 1,803 | -2273.00(-0.53%) |
Nov 12, 2021 | 432614 | 432899 | 427664 | 431575 | 1,230 | +2373.00(+0.55%) |
Nov 11, 2021 | 431800 | 434399 | 428694 | 429202 | 1,421 | -1400.00(-0.33%) |
Nov 10, 2021 | 431420 | 430602 | 1,711 | -1078.00(-0.25%) | ||
Nov 09, 2021 | 435345 | 437240 | 430099 | 431680 | 2,062 | -3520.00(-0.81%) |
Nov 08, 2021 | 439649 | 445000 | 434752 | 435200 | 2,805 | +1200.00(+0.28%) |
Nov 05, 2021 | 434887 | 437749 | 432114 | 434000 | 1,685 | +898.00(+0.21%) |
Nov 04, 2021 | 436462 | 438299 | 429880 | 433102 | 1,974 | -1918.00(-0.44%) |
Nov 03, 2021 | 433425 | 435140 | 431164 | 435020 | 1,445 | +775.00(+0.18%) |
Nov 02, 2021 | 434440 | 434654 | 429800 | 434245 | 1,721 | +3301.00(+0.77%) |
Nov 01, 2021 | 434513 | 432360 | 430522 | 430944 | 2,302 | -1958.00(-0.45%) |
Oct 29, 2021 | 435053 | 436512 | 431714 | 432902 | 2,073 | -3348.00(-0.77%) |
Oct 28, 2021 | 434703 | 436874 | 432516 | 436250 | 2,409 | +3200.00(+0.74%) |
Oct 27, 2021 | 437527 | 439214 | 433050 | 433050 | 3,228 | -4840.00(-1.11%) |
Oct 26, 2021 | 437165 | 439850 | 437890 | 1,902 | +1489.00(+0.34%) | |
Oct 25, 2021 | 435963 | 437144 | 433064 | 436401 | 1,793 | +679.00(+0.16%) |
Oct 22, 2021 | 431720 | 436203 | 429715 | 435722 | 1,497 | +4042.00(+0.94%) |
Oct 21, 2021 | 432690 | 432690 | 429436 | 431680 | 1,414 | -815.00(-0.19%) |
Oct 20, 2021 | 428113 | 433000 | 426111 | 432495 | 1,659 | +4390.00(+1.03%) |
Oct 19, 2021 | 429335 | 429500 | 425841 | 428105 | 1,255 | +1916.00(+0.45%) |
Oct 18, 2021 | 428950 | 428950 | 424001 | 426189 | 1,458 | -1512.00(-0.35%) |
Oct 15, 2021 | 429300 | 429300 | 424945 | 427701 | 1,201 | +4053.00(+0.96%) |
Oct 14, 2021 | 420866 | 424995 | 420750 | 423648 | 1,220 | +5246.00(+1.25%) |
Oct 13, 2021 | 417906 | 422180 | 415265 | 418402 | 1,232 | -1194.00(-0.28%) |
Oct 12, 2021 | 423252 | 424859 | 419000 | 419596 | 1,063 | -3404.00(-0.80%) |
Oct 11, 2021 | 427172 | 429786 | 423000 | 423000 | 1,644 | -4765.00(-1.11%) |
Oct 08, 2021 | 425643 | 428479 | 424000 | 427765 | 1,290 | +2334.00(+0.55%) |
Oct 07, 2021 | 424999 | 428655 | 424999 | 425431 | 1,243 | +3531.00(+0.84%) |
Oct 06, 2021 | 416406 | 421900 | 413662 | 421900 | 1,131 | +3361.00(+0.80%) |
Oct 05, 2021 | 413313 | 420959 | 411659 | 418539 | 946 | +5999.00(+1.45%) |
Oct 04, 2021 | 415146 | 416804 | 411286 | 412540 | 1,449 | -2338.00(-0.56%) |