Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 7154 | 7164 | 7142 | 7153 | 0 | -20.20(-0.28%) |
Dec 30, 2021 | 7168 | 7188 | 7163 | 7173 | 0 | +11.71(+0.16%) |
Dec 29, 2021 | 7179 | 7202 | 7137 | 7162 | 0 | -19.59(-0.27%) |
Dec 28, 2021 | 7142 | 7188 | 7142 | 7181 | 0 | +40.72(+0.57%) |
Dec 27, 2021 | 7070 | 7149 | 7062 | 7140 | 0 | +53.81(+0.76%) |
Dec 24, 2021 | 7092 | 7117 | 7087 | 7087 | 0 | -19.57(-0.28%) |
Dec 23, 2021 | 7072 | 7120 | 7050 | 7106 | 0 | +54.48(+0.77%) |
Dec 22, 2021 | 6983 | 7052 | 6964 | 7052 | 0 | +86.68(+1.24%) |
Dec 21, 2021 | 6936 | 6968 | 6936 | 6965 | 0 | +94.89(+1.38%) |
Dec 20, 2021 | 6784 | 6873 | 6748 | 6870 | 0 | -56.53(-0.82%) |
Dec 17, 2021 | 6982 | 7012 | 6885 | 6927 | 0 | -78.44(-1.12%) |
Dec 16, 2021 | 7055 | 7055 | 6988 | 7005 | 0 | +77.44(+1.12%) |
Dec 15, 2021 | 6924 | 6950 | 6905 | 6928 | 0 | +32.32(+0.47%) |
Dec 14, 2021 | 6979 | 6993 | 6891 | 6895 | 0 | -47.60(-0.69%) |
Dec 13, 2021 | 7005 | 7029 | 6929 | 6943 | 0 | -48.77(-0.70%) |
Dec 10, 2021 | 6960 | 7026 | 6960 | 6992 | 0 | -16.55(-0.24%) |
Dec 09, 2021 | 7036 | 7045 | 6983 | 7008 | 0 | -6.34(-0.09%) |
Dec 08, 2021 | 7064 | 7104 | 7015 | 7015 | 0 | -50.82(-0.72%) |
Dec 07, 2021 | 6935 | 7067 | 6935 | 7065 | 0 | +199.61(+2.91%) |
Dec 06, 2021 | 6811 | 6888 | 6776 | 6866 | 0 | +100.26(+1.48%) |
Dec 03, 2021 | 6861 | 6873 | 6731 | 6766 | 0 | -30.23(-0.44%) |
Dec 02, 2021 | 6795 | 6850 | 6763 | 6796 | 0 | -86.12(-1.25%) |
Dec 01, 2021 | 6775 | 6902 | 6775 | 6882 | 0 | +160.71(+2.39%) |
Nov 30, 2021 | 6679 | 6781 | 6656 | 6721 | 0 | -55.09(-0.81%) |
Nov 29, 2021 | 6831 | 6842 | 6760 | 6776 | 0 | +36.52(+0.54%) |
Nov 26, 2021 | 6815 | 6861 | 6725 | 6740 | 0 | -336.14(-4.75%) |
Nov 25, 2021 | 7068 | 7079 | 7048 | 7076 | 0 | +33.64(+0.48%) |
Nov 24, 2021 | 7052 | 7089 | 6984 | 7042 | 0 | -2.39(-0.03%) |
Nov 23, 2021 | 7064 | 7112 | 7003 | 7045 | 0 | -60.38(-0.85%) |
Nov 22, 2021 | 7130 | 7138 | 7105 | 7105 | 0 | -7.29(-0.10%) |
Nov 19, 2021 | 7173 | 7183 | 7068 | 7112 | 0 | -29.69(-0.42%) |
Nov 18, 2021 | 7155 | 7182 | 7137 | 7142 | 0 | -14.87(-0.21%) |
Nov 17, 2021 | 7149 | 7168 | 7147 | 7157 | 0 | +10.48(+0.15%) |
Nov 16, 2021 | 7146 | 7146 | 7146 | 7146 | 0 | +17.74(+0.25%) |
Nov 15, 2021 | 7091 | 7136 | 7089 | 7129 | 0 | +37.23(+0.53%) |
Nov 12, 2021 | 7063 | 7097 | 7057 | 7091 | 0 | +31.85(+0.45%) |
Nov 11, 2021 | 7039 | 7073 | 7032 | 7060 | 0 | +13.38(+0.19%) |
Nov 10, 2021 | 7046 | 7046 | 7046 | 7046 | 0 | +2.90(+0.04%) |
Nov 09, 2021 | 7024 | 7080 | 7017 | 7043 | 0 | -4.21(-0.06%) |
Nov 08, 2021 | 7042 | 7067 | 7038 | 7047 | 0 | +6.69(+0.10%) |
Nov 05, 2021 | 6984 | 7063 | 6984 | 7041 | 0 | +53.00(+0.76%) |
Nov 04, 2021 | 6978 | 6993 | 6962 | 6988 | 0 | +37.14(+0.53%) |
Nov 03, 2021 | 6919 | 6955 | 6918 | 6951 | 0 | +23.62(+0.34%) |
Nov 02, 2021 | 6883 | 6933 | 6880 | 6927 | 0 | +33.74(+0.49%) |
Nov 01, 2021 | 6870 | 6903 | 6876 | 6893 | 0 | +62.95(+0.92%) |
Oct 29, 2021 | 6779 | 6830 | 6749 | 6830 | 0 | +26.12(+0.38%) |
Oct 28, 2021 | 6751 | 6804 | 6751 | 6804 | 0 | +50.70(+0.75%) |
Oct 27, 2021 | 6756 | 6771 | 6732 | 6754 | 0 | -12.99(-0.19%) |
Oct 26, 2021 | 6723 | 6776 | 6711 | 6767 | 0 | +53.64(+0.80%) |
Oct 25, 2021 | 6753 | 6753 | 6707 | 6713 | 0 | -20.82(-0.31%) |
Oct 22, 2021 | 6721 | 6765 | 6716 | 6734 | 0 | +47.52(+0.71%) |
Oct 21, 2021 | 6673 | 6699 | 6659 | 6686 | 0 | -19.44(-0.29%) |
Oct 20, 2021 | 6637 | 6716 | 6637 | 6706 | 0 | +35.76(+0.54%) |
Oct 19, 2021 | 6691 | 6692 | 6651 | 6670 | 0 | -3.25(-0.05%) |
Oct 18, 2021 | 6697 | 6698 | 6642 | 6673 | 0 | -54.42(-0.81%) |
Oct 15, 2021 | 6714 | 6747 | 6704 | 6728 | 0 | +42.31(+0.63%) |
Oct 14, 2021 | 6651 | 6693 | 6619 | 6685 | 0 | +87.83(+1.33%) |
Oct 13, 2021 | 6540 | 6606 | 6510 | 6597 | 0 | +49.27(+0.75%) |
Oct 12, 2021 | 6495 | 6548 | 6492 | 6548 | 0 | -22.43(-0.34%) |
Oct 11, 2021 | 6546 | 6574 | 6523 | 6571 | 0 | +10.55(+0.16%) |
Oct 08, 2021 | 6610 | 6617 | 6560 | 6560 | 0 | -40.20(-0.61%) |
Oct 07, 2021 | 6563 | 6617 | 6546 | 6600 | 0 | +107.07(+1.65%) |
Oct 06, 2021 | 6510 | 6510 | 6424 | 6493 | 0 | -83.16(-1.26%) |
Oct 05, 2021 | 6482 | 6577 | 6482 | 6576 | 0 | +98.62(+1.52%) |
Oct 04, 2021 | 6485 | 6541 | 6453 | 6478 | 0 | +56.56(+0.88%) |