Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 1140 | 1360 | 1130 | 1260 | 4,690 | +119.80(+10.51%) |
Nov 29, 2021 | 1120 | 1155 | 1080 | 1140 | 705 | +38.80(+3.52%) |
Nov 26, 2021 | 1196 | 1196 | 1080 | 1101 | 619 | -94.60(-7.91%) |
Nov 24, 2021 | 1120 | 1214 | 1120 | 1196 | 549 | +46.60(+4.05%) |
Nov 23, 2021 | 1240 | 1240 | 1104 | 1149 | 701 | -50.60(-4.22%) |
Nov 22, 2021 | 1290 | 1300 | 1152 | 1200 | 715 | -43.40(-3.49%) |
Nov 19, 2021 | 1340 | 1340 | 1226 | 1243 | 724 | -57.80(-4.44%) |
Nov 18, 2021 | 1386 | 1314 | 1271 | 1301 | 747 | -70.20(-5.12%) |
Nov 17, 2021 | 1460 | 1466 | 1344 | 1371 | 691 | -88.60(-6.07%) |
Nov 16, 2021 | 1500 | 1518 | 1440 | 1460 | 382 | -29.20(-1.96%) |
Nov 15, 2021 | 1517 | 1520 | 1440 | 1489 | 363 | -30.00(-1.97%) |
Nov 12, 2021 | 1520 | 1520 | 1440 | 1519 | 400 | +37.60(+2.54%) |
Nov 11, 2021 | 1462 | 1523 | 1460 | 1482 | 306 | +16.60(+1.13%) |
Nov 10, 2021 | 1510 | 1461 | 1465 | 448 | -56.20(-3.69%) | |
Nov 09, 2021 | 1560 | 1563 | 1510 | 1521 | 493 | -45.20(-2.89%) |
Nov 08, 2021 | 1583 | 1583 | 1510 | 1566 | 440 | -5.20(-0.33%) |
Nov 05, 2021 | 1640 | 1640 | 1540 | 1572 | 547 | -48.60(-3.00%) |
Nov 04, 2021 | 1600 | 1639 | 1580 | 1620 | 529 | +21.80(+1.36%) |
Nov 03, 2021 | 1560 | 1658 | 1540 | 1598 | 712 | -121.60(-7.07%) |
Nov 02, 2021 | 1611 | 1740 | 1600 | 1720 | 718 | +86.00(+5.26%) |
Nov 01, 2021 | 1580 | 1688 | 1587 | 1634 | 599 | +47.20(+2.97%) |
Oct 29, 2021 | 1600 | 1626 | 1560 | 1587 | 451 | -3.00(-0.19%) |
Oct 28, 2021 | 1600 | 1620 | 1540 | 1590 | 530 | +26.00(+1.66%) |
Oct 27, 2021 | 1680 | 1680 | 1564 | 1564 | 579 | -68.00(-4.17%) |
Oct 26, 2021 | 1660 | 1632 | 820 | -62.20(-3.67%) | ||
Oct 25, 2021 | 1620 | 1714 | 1694 | 949 | +81.20(+5.03%) | |
Oct 22, 2021 | 1669 | 1678 | 1520 | 1613 | 1,514 | -86.00(-5.06%) |
Oct 21, 2021 | 1700 | 1738 | 1680 | 1699 | 780 | -22.40(-1.30%) |
Oct 20, 2021 | 1735 | 1768 | 1700 | 1721 | 871 | +1.20(+0.07%) |
Oct 19, 2021 | 1737 | 1800 | 1668 | 1720 | 2,919 | -54.20(-3.05%) |
Oct 18, 2021 | 1760 | 1880 | 1621 | 1774 | 9,631 | +254.20(+16.72%) |
Oct 15, 2021 | 1580 | 1580 | 1477 | 1520 | 2,292 | -55.60(-3.53%) |
Oct 14, 2021 | 1620 | 1622 | 1522 | 1576 | 680 | -5.80(-0.37%) |
Oct 13, 2021 | 1580 | 1650 | 1480 | 1581 | 1,510 | +42.60(+2.77%) |
Oct 12, 2021 | 1400 | 1556 | 1373 | 1539 | 2,294 | +128.80(+9.13%) |
Oct 11, 2021 | 1350 | 1418 | 1350 | 1410 | 3,231 | +60.80(+4.51%) |
Oct 08, 2021 | 1389 | 1438 | 1312 | 1349 | 8,064 | -535.40(-28.41%) |
Oct 07, 2021 | 1920 | 1959 | 1864 | 1885 | 617 | +0.60(+0.03%) |
Oct 06, 2021 | 1938 | 1979 | 1881 | 1884 | 145 | -73.80(-3.77%) |
Oct 05, 2021 | 2000 | 2020 | 1930 | 1958 | 126 | -22.20(-1.12%) |
Oct 04, 2021 | 1980 | 2060 | 1949 | 1980 | 243 | +0.00(+0.00%) |
Oct 01, 2021 | 1920 | 2020 | 1920 | 1980 | 181 | +57.80(+3.01%) |
Sep 30, 2021 | 1920 | 1980 | 1820 | 1922 | 245 | +20.00(+1.05%) |
Sep 29, 2021 | 1980 | 1980 | 1900 | 1902 | 311 | -69.60(-3.53%) |
Sep 28, 2021 | 2040 | 2040 | 1970 | 1972 | 345 | -68.20(-3.34%) |
Sep 27, 2021 | 2060 | 2060 | 2020 | 2040 | 227 | -20.00(-0.97%) |
Sep 24, 2021 | 2040 | 2080 | 2030 | 2060 | 164 | +0.00(+0.00%) |
Sep 23, 2021 | 2100 | 2100 | 2040 | 2060 | 201 | +0.00(+0.00%) |
Sep 22, 2021 | 2060 | 2120 | 2040 | 2060 | 184 | +0.00(+0.00%) |
Sep 21, 2021 | 2040 | 2080 | 2020 | 2060 | 226 | +20.00(+0.98%) |
Sep 20, 2021 | 2060 | 2060 | 2000 | 2040 | 343 | -120.00(-5.56%) |
Sep 17, 2021 | 2060 | 2160 | 2020 | 2160 | 349 | +100.00(+4.85%) |
Sep 16, 2021 | 2140 | 2140 | 2040 | 2060 | 264 | -60.00(-2.83%) |
Sep 15, 2021 | 2080 | 2160 | 2060 | 2120 | 227 | +60.00(+2.91%) |
Sep 14, 2021 | 2200 | 2200 | 2040 | 2060 | 432 | -120.00(-5.50%) |
Sep 13, 2021 | 2320 | 2380 | 2160 | 2180 | 345 | -160.00(-6.84%) |
Sep 10, 2021 | 2520 | 2520 | 2320 | 2340 | 314 | -160.00(-6.40%) |
Sep 09, 2021 | 2380 | 2520 | 2360 | 2500 | 334 | +120.00(+5.04%) |
Sep 08, 2021 | 2380 | 2400 | 2360 | 2380 | 234 | -40.00(-1.65%) |
Sep 07, 2021 | 2360 | 2420 | 2340 | 2420 | 186 | +80.00(+3.42%) |
Sep 03, 2021 | 2360 | 2360 | 2340 | 2340 | 126 | -40.00(-1.68%) |
Sep 02, 2021 | 2420 | 2420 | 2340 | 2380 | 151 | +40.00(+1.71%) |