Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5240 | 5360 | 4840 | 5080 | 3,052 | -280.00(-5.22%) |
Nov 29, 2021 | 5480 | 5568 | 5160 | 5360 | 1,880 | -200.00(-3.60%) |
Nov 26, 2021 | 5400 | 5560 | 5240 | 5560 | 1,386 | +0.00(+0.00%) |
Nov 24, 2021 | 5400 | 5680 | 5240 | 5560 | 2,448 | +280.00(+5.30%) |
Nov 23, 2021 | 5240 | 5600 | 5080 | 5280 | 3,552 | +80.00(+1.54%) |
Nov 22, 2021 | 5640 | 5640 | 5040 | 5200 | 3,107 | -280.00(-5.11%) |
Nov 19, 2021 | 5640 | 5760 | 5360 | 5480 | 3,602 | -160.00(-2.84%) |
Nov 18, 2021 | 6360 | 5780 | 5600 | 5640 | 6,655 | -400.00(-6.62%) |
Nov 17, 2021 | 6280 | 6320 | 5960 | 6040 | 7,720 | -280.00(-4.43%) |
Nov 16, 2021 | 6240 | 6360 | 5920 | 6320 | 3,136 | +80.00(+1.28%) |
Nov 15, 2021 | 6640 | 6880 | 6160 | 6240 | 4,650 | -280.00(-4.29%) |
Nov 12, 2021 | 6440 | 6560 | 6240 | 6520 | 3,876 | +120.00(+1.88%) |
Nov 11, 2021 | 6360 | 6440 | 6240 | 6400 | 2,101 | +0.00(+0.00%) |
Nov 10, 2021 | 6400 | 6400 | 3,525 | +0.00(+0.00%) | ||
Nov 09, 2021 | 6660 | 6680 | 6240 | 6400 | 4,435 | -400.00(-5.88%) |
Nov 08, 2021 | 7120 | 7160 | 6720 | 6800 | 4,705 | -300.00(-4.23%) |
Nov 05, 2021 | 7680 | 7720 | 7040 | 7100 | 7,104 | -920.00(-11.47%) |
Nov 04, 2021 | 8040 | 8240 | 7840 | 8020 | 2,940 | -100.00(-1.23%) |
Nov 03, 2021 | 8120 | 8320 | 7920 | 8120 | 2,901 | -120.00(-1.46%) |
Nov 02, 2021 | 8120 | 8600 | 7840 | 8240 | 6,432 | +0.00(+0.00%) |
Nov 01, 2021 | 7720 | 8360 | 7760 | 8240 | 7,074 | +720.00(+9.57%) |
Oct 29, 2021 | 7840 | 7320 | 7520 | 11,953 | +280.00(+3.87%) | |
Oct 28, 2021 | 6800 | 7960 | 6680 | 7240 | 14,812 | +440.00(+6.47%) |
Oct 27, 2021 | 7480 | 7760 | 6720 | 6800 | 7,183 | -880.00(-11.46%) |
Oct 26, 2021 | 8280 | 7680 | 17,922 | -1400.00(-15.42%) | ||
Oct 25, 2021 | 6160 | 9520 | 9080 | 32,393 | +3080.00(+51.33%) | |
Oct 22, 2021 | 6240 | 6280 | 5840 | 6000 | 6,645 | -520.00(-7.98%) |
Oct 21, 2021 | 6560 | 6720 | 6520 | 6520 | 2,457 | -120.00(-1.81%) |
Oct 20, 2021 | 6640 | 6760 | 6560 | 6640 | 1,770 | -40.00(-0.60%) |
Oct 19, 2021 | 6720 | 6800 | 6560 | 6680 | 2,356 | -80.00(-1.18%) |
Oct 18, 2021 | 6720 | 6920 | 6600 | 6760 | 2,922 | -40.00(-0.59%) |
Oct 15, 2021 | 6880 | 7080 | 6720 | 6800 | 2,694 | +80.00(+1.19%) |
Oct 14, 2021 | 6800 | 7040 | 6680 | 6720 | 1,767 | -120.00(-1.75%) |
Oct 13, 2021 | 6720 | 6920 | 6520 | 6840 | 1,780 | +160.00(+2.40%) |
Oct 12, 2021 | 6640 | 6840 | 6560 | 6680 | 2,492 | +80.00(+1.21%) |
Oct 11, 2021 | 6640 | 6960 | 6560 | 6600 | 1,879 | +0.00(+0.00%) |
Oct 08, 2021 | 6720 | 6840 | 6600 | 6600 | 1,833 | -160.00(-2.37%) |
Oct 07, 2021 | 6800 | 6880 | 6680 | 6760 | 1,927 | -40.00(-0.59%) |
Oct 06, 2021 | 6720 | 7000 | 6680 | 6800 | 1,853 | -200.00(-2.86%) |
Oct 05, 2021 | 6880 | 7320 | 6720 | 7000 | 2,671 | +60.00(+0.86%) |
Oct 04, 2021 | 7520 | 7512 | 6920 | 6940 | 3,315 | -660.00(-8.68%) |
Oct 01, 2021 | 7640 | 7760 | 7320 | 7600 | 1,968 | -160.00(-2.06%) |
Sep 30, 2021 | 7360 | 7880 | 7120 | 7760 | 4,314 | +320.00(+4.30%) |
Sep 29, 2021 | 7840 | 7960 | 7400 | 7440 | 2,608 | -320.00(-4.12%) |
Sep 28, 2021 | 8120 | 8320 | 7620 | 7760 | 3,137 | -520.00(-6.28%) |
Sep 27, 2021 | 8000 | 8520 | 7760 | 8280 | 3,054 | +280.00(+3.50%) |
Sep 24, 2021 | 8280 | 8400 | 7880 | 8000 | 3,306 | -560.00(-6.54%) |
Sep 23, 2021 | 8080 | 8560 | 7920 | 8560 | 3,487 | +520.00(+6.47%) |
Sep 22, 2021 | 8200 | 8360 | 7900 | 8040 | 4,491 | +320.00(+4.15%) |
Sep 21, 2021 | 7680 | 7914 | 7560 | 7720 | 2,997 | +240.00(+3.21%) |
Sep 20, 2021 | 7840 | 8020 | 7280 | 7480 | 4,765 | -720.00(-8.78%) |
Sep 17, 2021 | 8320 | 8520 | 8160 | 8200 | 3,198 | -200.00(-2.38%) |
Sep 16, 2021 | 8280 | 8640 | 8240 | 8400 | 2,454 | +160.00(+1.94%) |
Sep 15, 2021 | 8320 | 8560 | 8120 | 8240 | 3,518 | -120.00(-1.44%) |
Sep 14, 2021 | 8680 | 8900 | 8160 | 8360 | 4,165 | -360.00(-4.13%) |
Sep 13, 2021 | 9080 | 9080 | 8560 | 8720 | 3,451 | -160.00(-1.80%) |
Sep 10, 2021 | 9200 | 9400 | 8840 | 8880 | 3,889 | -320.00(-3.48%) |
Sep 09, 2021 | 9080 | 9440 | 9080 | 9200 | 3,892 | -40.00(-0.43%) |
Sep 08, 2021 | 9800 | 9840 | 9040 | 9240 | 6,182 | -720.00(-7.23%) |
Sep 07, 2021 | 10360 | 10720 | 9960 | 9960 | 5,096 | -400.00(-3.86%) |
Sep 03, 2021 | 10160 | 10600 | 10120 | 10360 | 4,072 | +120.00(+1.17%) |
Sep 02, 2021 | 10360 | 10880 | 9880 | 10240 | 8,244 | -40.00(-0.39%) |