Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7086 | 7086 | 6990 | 7027 | 0 | -81.09(-1.14%) |
Sep 29, 2021 | 7028 | 7118 | 7027 | 7108 | 0 | +80.06(+1.14%) |
Sep 28, 2021 | 7063 | 7071 | 7016 | 7028 | 0 | -35.30(-0.50%) |
Sep 27, 2021 | 7051 | 7122 | 7043 | 7063 | 0 | +11.92(+0.17%) |
Sep 24, 2021 | 7078 | 7080 | 7041 | 7051 | 0 | +0.00(+0.00%) |
Sep 23, 2021 | 7078 | 7080 | 7041 | 7051 | 0 | -31.89(-0.45%) |
Sep 22, 2021 | 6981 | 7090 | 6981 | 7083 | 0 | +102.39(+1.47%) |
Sep 21, 2021 | 6904 | 7005 | 6904 | 6981 | 0 | +77.07(+1.12%) |
Sep 20, 2021 | 6964 | 6964 | 6828 | 6904 | 0 | -59.73(-0.86%) |
Sep 17, 2021 | 7027 | 7093 | 6942 | 6964 | 0 | +0.00(+0.00%) |
Sep 16, 2021 | 7027 | 7093 | 6942 | 6964 | 0 | -52.85(-0.75%) |
Sep 15, 2021 | 7034 | 7047 | 7016 | 7016 | 0 | -17.57(-0.25%) |
Sep 14, 2021 | 7068 | 7068 | 7020 | 7034 | 0 | -34.37(-0.49%) |
Sep 13, 2021 | 7029 | 7091 | 7029 | 7068 | 0 | +39.23(+0.56%) |
Sep 10, 2021 | 7024 | 7055 | 7014 | 7029 | 0 | +0.00(+0.00%) |
Sep 09, 2021 | 7024 | 7055 | 7014 | 7029 | 0 | -66.33(-0.93%) |
Sep 08, 2021 | 7149 | 7149 | 7061 | 7096 | 0 | -53.84(-0.75%) |
Sep 07, 2021 | 7187 | 7187 | 7148 | 7149 | 0 | -37.81(-0.53%) |
Sep 06, 2021 | 7138 | 7196 | 7138 | 7187 | 0 | +48.83(+0.68%) |
Sep 03, 2021 | 7164 | 7182 | 7124 | 7138 | 0 | +0.00(+0.00%) |
Sep 02, 2021 | 7164 | 7182 | 7124 | 7138 | 0 | -11.49(-0.16%) |
Sep 01, 2021 | 7120 | 7187 | 7120 | 7150 | 0 | +30.14(+0.42%) |
Aug 31, 2021 | 7148 | 7160 | 7092 | 7120 | 0 | -28.31(-0.40%) |
Aug 27, 2021 | 7125 | 7158 | 7109 | 7148 | 0 | +0.00(+0.00%) |
Aug 26, 2021 | 7125 | 7158 | 7109 | 7148 | 0 | -2.11(-0.03%) |
Aug 25, 2021 | 7126 | 7152 | 7121 | 7150 | 0 | +24.34(+0.34%) |
Aug 24, 2021 | 7109 | 7130 | 7076 | 7126 | 0 | +16.76(+0.24%) |
Aug 23, 2021 | 7088 | 7148 | 7088 | 7109 | 0 | +21.12(+0.30%) |
Aug 20, 2021 | 7059 | 7096 | 7032 | 7088 | 0 | +0.00(+0.00%) |
Aug 19, 2021 | 7059 | 7096 | 7032 | 7088 | 0 | -81.42(-1.14%) |
Aug 18, 2021 | 7181 | 7199 | 7144 | 7169 | 0 | -11.79(-0.16%) |
Aug 17, 2021 | 7154 | 7189 | 7119 | 7181 | 0 | +27.13(+0.38%) |
Aug 16, 2021 | 7219 | 7219 | 7118 | 7154 | 0 | -64.73(-0.90%) |
Aug 13, 2021 | 7193 | 7224 | 7193 | 7219 | 0 | +0.00(+0.00%) |
Aug 12, 2021 | 7193 | 7224 | 7193 | 7219 | 0 | -1.43(-0.02%) |
Aug 11, 2021 | 7161 | 7220 | 7158 | 7220 | 0 | +59.10(+0.83%) |
Aug 10, 2021 | 7132 | 7167 | 7116 | 7161 | 0 | +28.74(+0.40%) |
Aug 09, 2021 | 7123 | 7139 | 7090 | 7132 | 0 | +9.35(+0.13%) |
Aug 06, 2021 | 7120 | 7135 | 7104 | 7123 | 0 | +0.00(+0.00%) |
Aug 05, 2021 | 7120 | 7135 | 7104 | 7123 | 0 | -0.91(-0.01%) |
Aug 04, 2021 | 7106 | 7143 | 7106 | 7124 | 0 | +18.14(+0.26%) |
Aug 03, 2021 | 7082 | 7119 | 7074 | 7106 | 0 | +24.00(+0.34%) |
Aug 02, 2021 | 7032 | 7112 | 7032 | 7082 | 0 | +49.42(+0.70%) |
Jul 30, 2021 | 7078 | 7078 | 6997 | 7032 | 0 | +0.00(+0.00%) |
Jul 29, 2021 | 7078 | 7078 | 6997 | 7032 | 0 | +15.67(+0.22%) |
Jul 28, 2021 | 6996 | 7023 | 6975 | 7017 | 0 | +20.55(+0.29%) |
Jul 27, 2021 | 7025 | 7028 | 6930 | 6996 | 0 | -29.35(-0.42%) |
Jul 26, 2021 | 7028 | 7039 | 6981 | 7025 | 0 | -2.15(-0.03%) |
Jul 23, 2021 | 6968 | 7033 | 6968 | 7028 | 0 | +0.00(+0.00%) |
Jul 22, 2021 | 6968 | 7033 | 6968 | 7028 | 0 | +29.30(+0.42%) |
Jul 21, 2021 | 6881 | 7008 | 6881 | 6998 | 0 | +117.15(+1.70%) |
Jul 20, 2021 | 6844 | 6930 | 6827 | 6881 | 0 | +36.74(+0.54%) |
Jul 19, 2021 | 7008 | 7008 | 6813 | 6844 | 0 | -163.70(-2.34%) |
Jul 16, 2021 | 7012 | 7057 | 6978 | 7008 | 0 | +0.00(+0.00%) |
Jul 15, 2021 | 7012 | 7057 | 6978 | 7008 | 0 | -83.10(-1.17%) |
Jul 14, 2021 | 7125 | 7125 | 7074 | 7091 | 0 | -33.53(-0.47%) |
Jul 13, 2021 | 7125 | 7152 | 7116 | 7125 | 0 | -0.70(-0.01%) |
Jul 12, 2021 | 7122 | 7135 | 7066 | 7125 | 0 | +3.54(+0.05%) |
Jul 09, 2021 | 7031 | 7122 | 7030 | 7122 | 0 | +0.00(+0.00%) |
Jul 08, 2021 | 7031 | 7122 | 7030 | 7122 | 0 | -29.14(-0.41%) |
Jul 07, 2021 | 7101 | 7154 | 7101 | 7151 | 0 | +50.14(+0.71%) |
Jul 06, 2021 | 7165 | 7171 | 7076 | 7101 | 0 | -64.03(-0.89%) |
Jul 05, 2021 | 7123 | 7168 | 7112 | 7165 | 0 | +41.64(+0.58%) |
Jul 02, 2021 | 7125 | 7162 | 7110 | 7123 | 0 | +0.00(+0.00%) |