Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4150 | 4254 | 3498 | 3708 | 9,925 | -438.00(-10.56%) |
Sep 29, 2021 | 4598 | 4644 | 4056 | 4146 | 8,017 | -454.00(-9.87%) |
Sep 28, 2021 | 4636 | 4871 | 4236 | 4600 | 7,941 | -162.00(-3.40%) |
Sep 27, 2021 | 4550 | 4810 | 4550 | 4762 | 2,603 | +234.00(+5.17%) |
Sep 24, 2021 | 4944 | 4996 | 4456 | 4528 | 5,740 | -570.00(-11.18%) |
Sep 23, 2021 | 4702 | 5266 | 4600 | 5098 | 5,860 | +404.00(+8.61%) |
Sep 22, 2021 | 4698 | 4794 | 4541 | 4694 | 4,848 | +76.00(+1.65%) |
Sep 21, 2021 | 4460 | 4640 | 4342 | 4618 | 3,943 | +228.00(+5.19%) |
Sep 20, 2021 | 4808 | 4836 | 4300 | 4390 | 6,787 | -622.00(-12.41%) |
Sep 17, 2021 | 4656 | 5072 | 4634 | 5012 | 9,700 | +378.00(+8.16%) |
Sep 16, 2021 | 4454 | 4722 | 4238 | 4634 | 3,948 | +80.00(+1.76%) |
Sep 15, 2021 | 4136 | 4592 | 4121 | 4554 | 6,146 | +438.00(+10.64%) |
Sep 14, 2021 | 4450 | 4716 | 4028 | 4116 | 5,649 | -340.00(-7.63%) |
Sep 13, 2021 | 4178 | 4586 | 4052 | 4456 | 3,947 | +318.00(+7.68%) |
Sep 10, 2021 | 4308 | 4678 | 4116 | 4138 | 5,822 | -138.00(-3.23%) |
Sep 09, 2021 | 4600 | 4609 | 4160 | 4276 | 6,344 | -210.00(-4.68%) |
Sep 08, 2021 | 4758 | 4788 | 4280 | 4486 | 9,295 | -420.00(-8.56%) |
Sep 07, 2021 | 4690 | 5100 | 4690 | 4906 | 3,046 | +184.00(+3.90%) |
Sep 03, 2021 | 5178 | 5311 | 4530 | 4722 | 6,094 | -536.00(-10.19%) |
Sep 02, 2021 | 5012 | 5694 | 5010 | 5258 | 5,054 | +168.00(+3.30%) |
Sep 01, 2021 | 5790 | 5790 | 4720 | 5090 | 10,106 | -590.00(-10.39%) |
Aug 31, 2021 | 5792 | 6058 | 5664 | 5680 | 2,427 | -242.00(-4.09%) |
Aug 30, 2021 | 5562 | 6050 | 5400 | 5922 | 4,102 | +414.00(+7.52%) |
Aug 27, 2021 | 6032 | 6362 | 5402 | 5508 | 6,768 | -586.00(-9.62%) |
Aug 26, 2021 | 5560 | 6144 | 5558 | 6094 | 5,348 | +534.00(+9.60%) |
Aug 25, 2021 | 6016 | 6320 | 5488 | 5560 | 6,105 | -398.00(-6.68%) |
Aug 24, 2021 | 6838 | 6852 | 5944 | 5958 | 8,910 | -654.00(-9.89%) |
Aug 23, 2021 | 6276 | 7188 | 6276 | 6612 | 7,281 | +236.00(+3.70%) |
Aug 20, 2021 | 5828 | 6398 | 5764 | 6376 | 3,195 | +468.00(+7.92%) |
Aug 19, 2021 | 5982 | 6468 | 5722 | 5908 | 7,691 | -594.00(-9.14%) |
Aug 18, 2021 | 5296 | 6634 | 5296 | 6502 | 9,195 | +1248.00(+23.75%) |
Aug 17, 2021 | 5132 | 5864 | 5458 | 5254 | 4,332 | -204.00(-3.74%) |
Aug 16, 2021 | 6010 | 6158 | 5326 | 5458 | 6,235 | -314.00(-5.44%) |
Aug 13, 2021 | 5040 | 6136 | 5000 | 5772 | 12,292 | +470.00(+8.86%) |
Aug 12, 2021 | 5064 | 5500 | 4926 | 5302 | 7,044 | +310.00(+6.21%) |
Aug 11, 2021 | 5498 | 5850 | 4800 | 4992 | 7,794 | -332.00(-6.24%) |
Aug 10, 2021 | 4638 | 5482 | 4604 | 5324 | 11,802 | +800.00(+17.68%) |
Aug 09, 2021 | 4480 | 4650 | 4072 | 4524 | 6,107 | +166.00(+3.81%) |
Aug 06, 2021 | 3888 | 4358 | 3826 | 4358 | 5,084 | +470.00(+12.09%) |
Aug 05, 2021 | 3920 | 3982 | 3734 | 3888 | 3,938 | -72.00(-1.82%) |
Aug 04, 2021 | 4218 | 4726 | 3804 | 3960 | 11,985 | +70.00(+1.80%) |
Aug 03, 2021 | 3816 | 3910 | 3602 | 3890 | 3,348 | +204.00(+5.53%) |
Aug 02, 2021 | 3868 | 4060 | 3672 | 3686 | 3,971 | -134.00(-3.51%) |
Jul 30, 2021 | 3642 | 3908 | 3632 | 3820 | 2,536 | +22.00(+0.58%) |
Jul 29, 2021 | 3916 | 4250 | 3676 | 3798 | 8,583 | +64.00(+1.71%) |
Jul 28, 2021 | 3906 | 4460 | 3520 | 3734 | 10,393 | -46.00(-1.22%) |
Jul 27, 2021 | 3687 | 3836 | 3374 | 3780 | 7,258 | -162.00(-4.11%) |
Jul 26, 2021 | 3886 | 4088 | 3618 | 3942 | 6,502 | -24.00(-0.61%) |
Jul 23, 2021 | 3946 | 4376 | 3676 | 3966 | 9,669 | +304.00(+8.30%) |
Jul 22, 2021 | 3400 | 4144 | 3314 | 3662 | 17,883 | +352.00(+10.63%) |
Jul 21, 2021 | 3000 | 3490 | 2992 | 3310 | 8,390 | +380.00(+12.97%) |
Jul 20, 2021 | 2712 | 2990 | 2628 | 2930 | 2,989 | +182.00(+6.62%) |
Jul 19, 2021 | 2576 | 2892 | 2576 | 2748 | 3,537 | +32.00(+1.18%) |
Jul 16, 2021 | 2862 | 2984 | 2700 | 2716 | 3,568 | -142.00(-4.97%) |
Jul 15, 2021 | 3040 | 3160 | 2700 | 2858 | 2,886 | -182.00(-5.99%) |
Jul 14, 2021 | 3080 | 3270 | 2990 | 3040 | 4,541 | -42.00(-1.36%) |
Jul 13, 2021 | 2948 | 3100 | 2788 | 3082 | 3,733 | +86.00(+2.87%) |
Jul 12, 2021 | 2770 | 3372 | 2752 | 2996 | 6,588 | +196.00(+7.00%) |
Jul 09, 2021 | 2788 | 3098 | 2784 | 2800 | 5,050 | +8.00(+0.29%) |
Jul 08, 2021 | 2456 | 2974 | 2418 | 2792 | 3,025 | +202.00(+7.80%) |
Jul 07, 2021 | 2822 | 2902 | 2560 | 2590 | 2,216 | -156.00(-5.68%) |
Jul 06, 2021 | 3016 | 3100 | 2676 | 2746 | 4,939 | -146.00(-5.05%) |
Jul 02, 2021 | 2674 | 2978 | 2664 | 2892 | 5,260 | +300.00(+11.57%) |