Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48270 | 46699 | 47232 | 0 | -89.10(-0.19%) | |
Aug 30, 2021 | 49013 | 47217 | 47321 | 0 | -1666.00(-3.40%) | |
Aug 29, 2021 | 49666 | 47798 | 48987 | 0 | +227.70(+0.47%) | |
Aug 28, 2021 | 49325 | 48245 | 48759 | 0 | -246.40(-0.50%) | |
Aug 27, 2021 | 49187 | 46363 | 49005 | 0 | +1705.00(+3.60%) | |
Aug 26, 2021 | 49388 | 46309 | 47300 | 0 | -1738.50(-3.55%) | |
Aug 25, 2021 | 49274 | 47100 | 49039 | 0 | +908.80(+1.89%) | |
Aug 24, 2021 | 49894 | 47750 | 48130 | 0 | -1570.90(-3.16%) | |
Aug 23, 2021 | 50562 | 49010 | 49701 | 0 | +283.40(+0.57%) | |
Aug 22, 2021 | 49540 | 48080 | 49418 | 0 | +221.50(+0.45%) | |
Aug 21, 2021 | 49833 | 48300 | 49196 | 0 | -22.90(-0.05%) | |
Aug 20, 2021 | 49436 | 46532 | 49219 | 0 | +2601.50(+5.58%) | |
Aug 19, 2021 | 47115 | 43936 | 46618 | 0 | +1545.40(+3.43%) | |
Aug 18, 2021 | 46042 | 44219 | 45072 | 0 | +210.90(+0.47%) | |
Aug 17, 2021 | 47183 | 44418 | 44861 | 0 | -1215.10(-2.64%) | |
Aug 16, 2021 | 48075 | 45654 | 46076 | 0 | -1049.70(-2.23%) | |
Aug 15, 2021 | 47424 | 45500 | 47126 | 0 | -47.40(-0.10%) | |
Aug 14, 2021 | 48190 | 46000 | 47173 | 0 | -519.50(-1.09%) | |
Aug 13, 2021 | 47929 | 44254 | 47693 | 0 | +3217.20(+7.23%) | |
Aug 12, 2021 | 46237 | 43800 | 44476 | 0 | -1162.70(-2.55%) | |
Aug 11, 2021 | 46788 | 45285 | 45638 | 0 | +379.20(+0.84%) | |
Aug 10, 2021 | 46759 | 44643 | 45259 | 0 | -1010.40(-2.18%) | |
Aug 09, 2021 | 46529 | 42811 | 46270 | 0 | +2104.00(+4.76%) | |
Aug 08, 2021 | 45355 | 43299 | 44166 | 0 | -221.00(-0.50%) | |
Aug 07, 2021 | 44646 | 42251 | 44387 | 0 | +1605.30(+3.75%) | |
Aug 06, 2021 | 43381 | 39880 | 42781 | 0 | +1875.80(+4.59%) | |
Aug 05, 2021 | 41402 | 37300 | 40906 | 0 | +1004.60(+2.52%) | |
Aug 04, 2021 | 39974 | 37481 | 39901 | 0 | +1600.00(+4.18%) | |
Aug 03, 2021 | 39793 | 37639 | 38301 | 0 | -1099.10(-2.79%) | |
Aug 02, 2021 | 40459 | 38688 | 39400 | 0 | -265.90(-0.67%) | |
Aug 01, 2021 | 42615 | 39424 | 39666 | 0 | -2195.50(-5.24%) | |
Jul 31, 2021 | 42411 | 41008 | 41861 | 0 | +397.00(+0.96%) | |
Jul 30, 2021 | 41664 | 38331 | 41464 | 0 | +1058.20(+2.62%) | |
Jul 29, 2021 | 40663 | 39240 | 40406 | 0 | +450.50(+1.13%) | |
Jul 28, 2021 | 40928 | 38787 | 39956 | 0 | +913.30(+2.34%) | |
Jul 27, 2021 | 39476 | 36386 | 39042 | 0 | +1482.20(+3.95%) | |
Jul 26, 2021 | 40581 | 34904 | 37560 | 0 | +2652.10(+7.60%) | |
Jul 25, 2021 | 34943 | 33874 | 34908 | 0 | +805.90(+2.36%) | |
Jul 24, 2021 | 34534 | 33331 | 34102 | 0 | +756.80(+2.27%) | |
Jul 23, 2021 | 33345 | 32000 | 33345 | 0 | +1081.40(+3.35%) | |
Jul 22, 2021 | 32610 | 31703 | 32264 | 0 | +196.30(+0.61%) | |
Jul 21, 2021 | 32875 | 29500 | 32068 | 0 | +2368.20(+7.97%) | |
Jul 20, 2021 | 31069 | 29296 | 29700 | 0 | -1192.60(-3.86%) | |
Jul 19, 2021 | 31885 | 30400 | 30892 | 0 | -697.80(-2.21%) | |
Jul 18, 2021 | 32441 | 31100 | 31590 | 0 | +53.00(+0.17%) | |
Jul 17, 2021 | 31950 | 31177 | 31537 | 0 | +29.10(+0.09%) | |
Jul 16, 2021 | 32264 | 31013 | 31508 | 0 | -298.30(-0.94%) | |
Jul 15, 2021 | 33179 | 31122 | 31806 | 0 | -957.50(-2.92%) | |
Jul 14, 2021 | 33112 | 31589 | 32764 | 0 | +40.90(+0.12%) | |
Jul 13, 2021 | 33340 | 32190 | 32723 | 0 | -366.10(-1.11%) | |
Jul 12, 2021 | 34677 | 32660 | 33089 | 0 | -1201.10(-3.50%) | |
Jul 11, 2021 | 34636 | 33336 | 34290 | 0 | +662.80(+1.97%) | |
Jul 10, 2021 | 34261 | 33014 | 33627 | 0 | -334.20(-0.98%) | |
Jul 09, 2021 | 34115 | 32286 | 33961 | 0 | +1159.40(+3.53%) | |
Jul 08, 2021 | 33995 | 32101 | 32802 | 0 | -1147.90(-3.38%) | |
Jul 07, 2021 | 35059 | 33884 | 33950 | 0 | -148.90(-0.44%) | |
Jul 06, 2021 | 35100 | 33511 | 34099 | 0 | +75.10(+0.22%) | |
Jul 05, 2021 | 35459 | 33143 | 34024 | 0 | -1402.70(-3.96%) | |
Jul 04, 2021 | 35960 | 34404 | 35426 | 0 | +961.80(+2.79%) | |
Jul 03, 2021 | 34960 | 33333 | 34464 | 0 | +698.30(+2.07%) | |
Jul 02, 2021 | 33982 | 32700 | 33766 | 0 | +260.20(+0.78%) | |
Jul 01, 2021 | 35212 | 32701 | 33506 | 0 | -1494.10(-4.27%) | |
Jun 30, 2021 | 36121 | 34049 | 35000 | 0 | -1039.70(-2.88%) | |
Jun 29, 2021 | 36624 | 34240 | 36040 | 0 | +1744.20(+5.09%) | |
Jun 28, 2021 | 35357 | 33878 | 34296 | 0 | -77.30(-0.22%) | |
Jun 27, 2021 | 34639 | 31732 | 34373 | 0 | +2583.00(+8.13%) | |
Jun 26, 2021 | 32714 | 30083 | 31790 | 0 | +223.90(+0.71%) | |
Jun 25, 2021 | 35517 | 31271 | 31566 | 0 | -3199.70(-9.20%) | |
Jun 24, 2021 | 35289 | 32314 | 34766 | 0 | +1221.40(+3.64%) | |
Jun 23, 2021 | 35000 | 31671 | 33544 | 0 | +1195.70(+3.70%) | |
Jun 22, 2021 | 33316 | 28600 | 32349 | 0 | +434.40(+1.36%) | |
Jun 21, 2021 | 35764 | 31239 | 31914 | 0 | -3688.70(-10.36%) | |
Jun 20, 2021 | 36125 | 33337 | 35603 | 0 | -17.10(-0.05%) | |
Jun 19, 2021 | 36440 | 34718 | 35620 | 0 | -85.10(-0.24%) | |
Jun 18, 2021 | 38209 | 35144 | 35705 | 0 | -2253.50(-5.94%) | |
Jun 17, 2021 | 39553 | 37350 | 37959 | 0 | -250.60(-0.66%) | |
Jun 16, 2021 | 40507 | 38095 | 38209 | 0 | -2053.50(-5.10%) | |
Jun 15, 2021 | 41342 | 39526 | 40263 | 0 | -195.50(-0.48%) | |
Jun 14, 2021 | 41050 | 38758 | 40458 | 0 | +1550.00(+3.98%) | |
Jun 13, 2021 | 39386 | 34784 | 38908 | 0 | +3131.90(+8.75%) | |
Jun 12, 2021 | 37446 | 34630 | 35776 | 0 | -1273.20(-3.44%) | |
Jun 11, 2021 | 37681 | 35958 | 37050 | 0 | +253.40(+0.69%) | |
Jun 10, 2021 | 38446 | 35825 | 36796 | 0 | -660.00(-1.76%) | |
Jun 09, 2021 | 37456 | 32424 | 37456 | 0 | +3987.50(+11.91%) | |
Jun 08, 2021 | 34086 | 31025 | 33469 | 0 | -375.30(-1.11%) | |
Jun 07, 2021 | 36808 | 33559 | 33844 | 0 | -1818.50(-5.10%) | |
Jun 06, 2021 | 36511 | 35250 | 35662 | 0 | +394.30(+1.12%) | |
Jun 05, 2021 | 37928 | 34850 | 35268 | 0 | -1510.40(-4.11%) | |
Jun 04, 2021 | 39277 | 35577 | 36778 | 0 | -2328.30(-5.95%) | |
Jun 03, 2021 | 39490 | 37176 | 39107 | 0 | +1398.70(+3.71%) | |
Jun 02, 2021 | 38256 | 35933 | 37708 | 0 | +1012.60(+2.76%) |