Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 10520 | 10740 | 10040 | 10280 | 9,819 | -80.00(-0.77%) |
Aug 31, 2021 | 9280 | 10720 | 8920 | 10360 | 18,487 | +1160.00(+12.61%) |
Aug 30, 2021 | 10080 | 10520 | 9120 | 9200 | 7,713 | -480.00(-4.96%) |
Aug 27, 2021 | 8760 | 10360 | 8680 | 9680 | 11,664 | +1080.00(+12.56%) |
Aug 26, 2021 | 9080 | 9680 | 8600 | 8600 | 4,847 | -520.00(-5.70%) |
Aug 25, 2021 | 9120 | 9280 | 8960 | 9120 | 2,597 | +80.00(+0.88%) |
Aug 24, 2021 | 8880 | 9440 | 8720 | 9040 | 4,554 | +120.00(+1.35%) |
Aug 23, 2021 | 9040 | 9280 | 8680 | 8920 | 4,059 | -80.00(-0.89%) |
Aug 20, 2021 | 8960 | 9240 | 8520 | 9000 | 2,561 | +80.00(+0.90%) |
Aug 19, 2021 | 9040 | 9440 | 8920 | 8920 | 2,814 | -360.00(-3.88%) |
Aug 18, 2021 | 9440 | 9920 | 9040 | 9280 | 4,677 | -120.00(-1.28%) |
Aug 17, 2021 | 10160 | 10160 | 9320 | 9400 | 6,339 | -980.00(-9.44%) |
Aug 16, 2021 | 10760 | 11080 | 10300 | 10380 | 3,512 | -260.00(-2.44%) |
Aug 13, 2021 | 11880 | 12000 | 10640 | 10640 | 6,487 | -1200.00(-10.14%) |
Aug 12, 2021 | 12320 | 12480 | 11720 | 11840 | 3,936 | -640.00(-5.13%) |
Aug 11, 2021 | 11560 | 12917 | 11520 | 12480 | 14,012 | +1080.00(+9.47%) |
Aug 10, 2021 | 11760 | 12600 | 11320 | 11400 | 7,741 | -840.00(-6.86%) |
Aug 09, 2021 | 12720 | 13420 | 12080 | 12240 | 7,657 | -580.00(-4.52%) |
Aug 06, 2021 | 12000 | 13080 | 11340 | 12820 | 8,325 | +740.00(+6.13%) |
Aug 05, 2021 | 12360 | 12640 | 11800 | 12080 | 5,537 | -200.00(-1.63%) |
Aug 04, 2021 | 13400 | 14160 | 11840 | 12280 | 15,931 | -600.00(-4.66%) |
Aug 03, 2021 | 12040 | 13200 | 11800 | 12880 | 19,502 | +1520.00(+13.38%) |
Aug 02, 2021 | 11000 | 12126 | 10720 | 11360 | 10,179 | +840.00(+7.98%) |
Jul 30, 2021 | 10360 | 10720 | 10200 | 10520 | 3,324 | +120.00(+1.15%) |
Jul 29, 2021 | 10360 | 10760 | 10080 | 10400 | 4,183 | +80.00(+0.78%) |
Jul 28, 2021 | 10600 | 10920 | 10040 | 10320 | 6,879 | -160.00(-1.53%) |
Jul 27, 2021 | 11400 | 12360 | 10320 | 10480 | 32,099 | +640.00(+6.50%) |
Jul 26, 2021 | 9000 | 10520 | 8920 | 9840 | 6,259 | +120.00(+1.23%) |
Jul 23, 2021 | 10120 | 10120 | 9240 | 9720 | 7,251 | -720.00(-6.90%) |
Jul 22, 2021 | 11320 | 11560 | 10400 | 10440 | 7,914 | -1240.00(-10.62%) |
Jul 21, 2021 | 10880 | 12520 | 10840 | 11680 | 17,519 | +680.00(+6.18%) |
Jul 20, 2021 | 11600 | 11600 | 10120 | 11000 | 18,327 | -1200.00(-9.84%) |
Jul 19, 2021 | 12560 | 12840 | 11640 | 12200 | 16,232 | -880.00(-6.73%) |
Jul 16, 2021 | 15080 | 16200 | 13000 | 13080 | 38,544 | -120.00(-0.91%) |
Jul 15, 2021 | 15120 | 15200 | 12640 | 13200 | 32,890 | -2800.00(-17.50%) |
Jul 14, 2021 | 20360 | 21520 | 15680 | 16000 | 73,760 | -1360.00(-7.83%) |
Jul 13, 2021 | 14280 | 21800 | 14000 | 17360 | 128,411 | +3480.00(+25.07%) |
Jul 12, 2021 | 12760 | 14520 | 11920 | 13880 | 63,494 | +2240.00(+19.24%) |
Jul 09, 2021 | 12400 | 13400 | 10480 | 11640 | 44,625 | +440.00(+3.93%) |
Jul 08, 2021 | 10720 | 15480 | 10520 | 11200 | 86,078 | -1960.00(-14.89%) |
Jul 07, 2021 | 10040 | 13360 | 9040 | 13160 | 83,867 | +2440.00(+22.76%) |
Jul 06, 2021 | 8000 | 10760 | 7520 | 10720 | 42,102 | +3200.00(+42.55%) |
Jul 02, 2021 | 8120 | 8280 | 7280 | 7520 | 12,653 | -960.00(-11.32%) |