Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2021 | 18270 | 18291 | 18216 | 18219 | 0 | -29.50(-0.16%) |
Dec 28, 2021 | 18209 | 18283 | 18193 | 18248 | 0 | +51.50(+0.28%) |
Dec 27, 2021 | 18100 | 18197 | 18100 | 18197 | 0 | +147.90(+0.82%) |
Dec 26, 2021 | 17975 | 18100 | 17975 | 18049 | 0 | +87.30(+0.49%) |
Dec 23, 2021 | 17966 | 18040 | 17954 | 17962 | 0 | +14.90(+0.08%) |
Dec 22, 2021 | 17856 | 17961 | 17856 | 17947 | 0 | +119.90(+0.67%) |
Dec 21, 2021 | 17806 | 17870 | 17800 | 17827 | 0 | +37.50(+0.21%) |
Dec 20, 2021 | 17687 | 17826 | 17652 | 17789 | 0 | +120.20(+0.68%) |
Dec 19, 2021 | 17813 | 17813 | 17646 | 17669 | 0 | -143.50(-0.81%) |
Dec 16, 2021 | 17744 | 17823 | 17718 | 17813 | 0 | +26.90(+0.15%) |
Dec 15, 2021 | 17719 | 17814 | 17719 | 17786 | 0 | +125.60(+0.71%) |
Dec 14, 2021 | 17593 | 17679 | 17557 | 17660 | 0 | +60.70(+0.34%) |
Dec 13, 2021 | 17754 | 17754 | 17567 | 17599 | 0 | -168.20(-0.95%) |
Dec 12, 2021 | 17841 | 17919 | 17768 | 17768 | 0 | -58.70(-0.33%) |
Dec 09, 2021 | 17893 | 17893 | 17768 | 17826 | 0 | -87.80(-0.49%) |
Dec 08, 2021 | 17880 | 17925 | 17807 | 17914 | 0 | +81.70(+0.46%) |
Dec 07, 2021 | 17845 | 17989 | 17832 | 17832 | 0 | +35.50(+0.20%) |
Dec 06, 2021 | 17734 | 17797 | 17642 | 17797 | 0 | +108.70(+0.61%) |
Dec 05, 2021 | 17651 | 17763 | 17586 | 17688 | 0 | -8.90(-0.05%) |
Dec 02, 2021 | 17721 | 17781 | 17670 | 17697 | 0 | -27.80(-0.16%) |
Dec 01, 2021 | 17576 | 17742 | 17559 | 17725 | 0 | +138.90(+0.79%) |
Nov 30, 2021 | 17429 | 17626 | 17375 | 17586 | 0 | +158.20(+0.91%) |
Nov 29, 2021 | 17370 | 17535 | 17370 | 17428 | 0 | +99.70(+0.58%) |
Nov 28, 2021 | 17320 | 17416 | 17167 | 17328 | 0 | -41.30(-0.24%) |
Nov 25, 2021 | 17642 | 17642 | 17330 | 17369 | 0 | -284.80(-1.61%) |
Nov 24, 2021 | 17686 | 17724 | 17610 | 17654 | 0 | +11.70(+0.07%) |
Nov 23, 2021 | 17680 | 17723 | 17589 | 17642 | 0 | -23.60(-0.13%) |
Nov 22, 2021 | 17798 | 17798 | 17650 | 17666 | 0 | -137.40(-0.77%) |
Nov 21, 2021 | 17828 | 17858 | 17791 | 17804 | 0 | -14.80(-0.08%) |
Nov 18, 2021 | 17864 | 17986 | 17786 | 17818 | 0 | -23.10(-0.13%) |
Nov 17, 2021 | 17767 | 17841 | 17748 | 17841 | 0 | +77.40(+0.44%) |
Nov 16, 2021 | 17705 | 17764 | 17670 | 17764 | 0 | +70.90(+0.40%) |
Nov 15, 2021 | 17640 | 17708 | 17630 | 17693 | 0 | +58.60(+0.33%) |
Nov 14, 2021 | 17560 | 17683 | 17560 | 17634 | 0 | +116.40(+0.66%) |
Nov 11, 2021 | 17480 | 17602 | 17480 | 17518 | 0 | +65.60(+0.38%) |
Nov 10, 2021 | 17527 | 17527 | 17404 | 17452 | 0 | -107.20(-0.61%) |
Nov 09, 2021 | 17549 | 17575 | 17490 | 17560 | 0 | +18.30(+0.10%) |
Nov 08, 2021 | 17433 | 17582 | 17433 | 17541 | 0 | +126.10(+0.72%) |
Nov 07, 2021 | 17323 | 17415 | 17280 | 17415 | 0 | +118.40(+0.68%) |
Nov 04, 2021 | 17097 | 17297 | 17097 | 17297 | 0 | +218.00(+1.28%) |
Nov 03, 2021 | 17158 | 17220 | 17062 | 17079 | 0 | -43.30(-0.25%) |
Nov 02, 2021 | 17088 | 17154 | 17080 | 17122 | 0 | +56.20(+0.33%) |
Nov 01, 2021 | 17094 | 17237 | 17027 | 17066 | 0 | -2.20(-0.01%) |
Oct 31, 2021 | 17022 | 17119 | 17022 | 17068 | 0 | +80.80(+0.48%) |
Oct 28, 2021 | 17058 | 17074 | 16921 | 16987 | 0 | -54.20(-0.32%) |
Oct 27, 2021 | 17081 | 17105 | 16994 | 17042 | 0 | -33.00(-0.19%) |
Oct 26, 2021 | 17037 | 17080 | 16973 | 17075 | 0 | +40.30(+0.24%) |
Oct 25, 2021 | 16909 | 17067 | 16909 | 17034 | 0 | +140.10(+0.83%) |
Oct 24, 2021 | 16879 | 16931 | 16784 | 16894 | 0 | +5.50(+0.03%) |
Oct 21, 2021 | 16889 | 0 | -0.80(-0.00%) | |||
Oct 20, 2021 | 16904 | 17027 | 16874 | 16890 | 0 | +1.70(+0.01%) |
Oct 19, 2021 | 16936 | 16974 | 16856 | 16888 | 0 | -12.90(-0.08%) |
Oct 18, 2021 | 16791 | 16917 | 16772 | 16901 | 0 | +195.20(+1.17%) |
Oct 17, 2021 | 16817 | 16862 | 16696 | 16706 | 0 | -75.70(-0.45%) |
Oct 14, 2021 | 16427 | 16781 | 16427 | 16781 | 0 | +393.90(+2.40%) |
Oct 13, 2021 | 16392 | 16520 | 16348 | 16387 | 0 | +39.30(+0.24%) |
Oct 12, 2021 | 16481 | 16543 | 16328 | 16348 | 0 | -114.80(-0.70%) |
Oct 11, 2021 | 16590 | 16590 | 16350 | 16463 | 0 | -177.60(-1.07%) |
Oct 07, 2021 | 16742 | 16772 | 16606 | 16640 | 0 | -73.50(-0.44%) |
Oct 06, 2021 | 16466 | 16732 | 16466 | 16714 | 0 | +320.70(+1.96%) |
Oct 05, 2021 | 16488 | 16568 | 16304 | 16393 | 0 | -67.60(-0.41%) |
Oct 04, 2021 | 16362 | 16461 | 16162 | 16461 | 0 | +52.50(+0.32%) |