Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4548 | 4617 | 4547 | 4599 | 0 | +50.27(+1.11%) |
Jan 30, 2022 | 4543 | 4598 | 4543 | 4548 | 0 | +5.59(+0.12%) |
Jan 27, 2022 | 4563 | 4596 | 4543 | 4543 | 0 | -19.88(-0.44%) |
Jan 26, 2022 | 4552 | 4575 | 4531 | 4563 | 0 | +10.41(+0.23%) |
Jan 25, 2022 | 4529 | 4595 | 4527 | 4552 | 0 | +23.03(+0.51%) |
Jan 24, 2022 | 4503 | 4547 | 4487 | 4529 | 0 | +26.13(+0.58%) |
Jan 23, 2022 | 4645 | 4649 | 4462 | 4503 | 0 | -141.69(-3.05%) |
Jan 20, 2022 | 4487 | 4672 | 4487 | 4645 | 0 | +158.14(+3.52%) |
Jan 19, 2022 | 4471 | 4505 | 4466 | 4487 | 0 | +16.01(+0.36%) |
Jan 18, 2022 | 4501 | 4538 | 4469 | 4471 | 0 | -30.09(-0.67%) |
Jan 17, 2022 | 4473 | 4506 | 4451 | 4501 | 0 | +27.53(+0.62%) |
Jan 16, 2022 | 4487 | 4491 | 4458 | 4473 | 0 | -13.30(-0.30%) |
Jan 13, 2022 | 4512 | 4518 | 4459 | 4487 | 0 | -25.86(-0.57%) |
Jan 12, 2022 | 4508 | 4554 | 4485 | 4512 | 0 | +4.61(+0.10%) |
Jan 11, 2022 | 4395 | 4508 | 4395 | 4508 | 0 | +112.91(+2.57%) |
Jan 10, 2022 | 4298 | 4395 | 4298 | 4395 | 0 | +96.67(+2.25%) |
Jan 09, 2022 | 4296 | 4302 | 4272 | 4298 | 0 | +1.89(+0.04%) |
Jan 06, 2022 | 4348 | 4361 | 4276 | 4296 | 0 | -52.09(-1.20%) |
Jan 05, 2022 | 4318 | 4352 | 4288 | 4348 | 0 | +30.84(+0.71%) |
Jan 04, 2022 | 4295 | 4319 | 4283 | 4318 | 0 | +22.96(+0.53%) |
Jan 03, 2022 | 4301 | 4333 | 4248 | 4295 | 0 | -6.68(-0.16%) |
Jan 02, 2022 | 4308 | 4353 | 4295 | 4301 | 0 | +1.20(+0.03%) |
Dec 29, 2021 | 4250 | 4311 | 4242 | 4300 | 0 | +49.83(+1.17%) |
Dec 28, 2021 | 4269 | 4285 | 4247 | 4250 | 0 | -19.08(-0.45%) |
Dec 27, 2021 | 4282 | 4331 | 4269 | 4269 | 0 | -12.52(-0.29%) |
Dec 26, 2021 | 4299 | 4337 | 4258 | 4282 | 0 | -15.97(-0.37%) |
Dec 23, 2021 | 4242 | 4307 | 4242 | 4298 | 0 | +56.23(+1.33%) |
Dec 22, 2021 | 4122 | 4242 | 4122 | 4242 | 0 | +119.72(+2.90%) |
Dec 21, 2021 | 4142 | 4178 | 4117 | 4122 | 0 | -20.58(-0.50%) |
Dec 20, 2021 | 4088 | 4201 | 4088 | 4142 | 0 | +54.23(+1.33%) |
Dec 19, 2021 | 4358 | 4358 | 4033 | 4088 | 0 | -269.52(-6.18%) |
Dec 16, 2021 | 4392 | 4397 | 4286 | 4358 | 0 | -34.56(-0.79%) |
Dec 15, 2021 | 4271 | 4392 | 4271 | 4392 | 0 | +120.94(+2.83%) |
Dec 14, 2021 | 4180 | 4280 | 4138 | 4271 | 0 | +91.84(+2.20%) |
Dec 13, 2021 | 4301 | 4301 | 4151 | 4180 | 0 | -121.69(-2.83%) |
Dec 12, 2021 | 4406 | 4408 | 4286 | 4301 | 0 | -104.47(-2.37%) |
Dec 09, 2021 | 4419 | 4422 | 4379 | 4406 | 0 | -13.07(-0.30%) |
Dec 08, 2021 | 4395 | 4449 | 4390 | 4419 | 0 | +23.64(+0.54%) |
Dec 06, 2021 | 4369 | 4427 | 4369 | 4395 | 0 | +26.33(+0.60%) |
Dec 05, 2021 | 4369 | 4417 | 4353 | 4369 | 0 | -0.58(-0.01%) |
Dec 02, 2021 | 4371 | 4443 | 4365 | 4369 | 0 | -1.50(-0.03%) |
Dec 01, 2021 | 4332 | 4379 | 4328 | 4371 | 0 | +38.45(+0.89%) |
Nov 30, 2021 | 4433 | 4449 | 4332 | 4332 | 0 | -100.26(-2.26%) |
Nov 29, 2021 | 4506 | 4506 | 4347 | 4433 | 0 | -72.91(-1.62%) |
Nov 28, 2021 | 4579 | 4592 | 4448 | 4506 | 0 | -73.68(-1.61%) |
Nov 25, 2021 | 4602 | 4602 | 4487 | 4579 | 0 | -22.61(-0.49%) |
Nov 24, 2021 | 4629 | 4644 | 4563 | 4602 | 0 | -27.33(-0.59%) |
Nov 23, 2021 | 4698 | 4705 | 4604 | 4629 | 0 | -68.42(-1.46%) |
Nov 22, 2021 | 4781 | 4784 | 4661 | 4698 | 0 | -83.25(-1.74%) |
Nov 21, 2021 | 4358 | 4822 | 4358 | 4781 | 0 | +422.43(+9.69%) |
Nov 18, 2021 | 4282 | 4374 | 4251 | 4358 | 0 | +76.82(+1.79%) |
Nov 17, 2021 | 4293 | 4356 | 4254 | 4282 | 0 | -23.14(-0.54%) |
Nov 16, 2021 | 4382 | 4387 | 4295 | 4305 | 0 | -77.66(-1.77%) |
Nov 15, 2021 | 4486 | 4488 | 4371 | 4382 | 0 | -103.51(-2.31%) |
Nov 12, 2021 | 4519 | 4532 | 4486 | 4486 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 4519 | 4532 | 4486 | 4486 | 0 | -3.07(-0.07%) |
Nov 10, 2021 | 4471 | 4489 | 4429 | 4489 | 0 | +18.52(+0.41%) |
Nov 09, 2021 | 4363 | 4473 | 4331 | 4471 | 0 | +107.19(+2.46%) |
Nov 08, 2021 | 4388 | 4434 | 4357 | 4363 | 0 | -24.86(-0.57%) |
Nov 05, 2021 | 4474 | 4513 | 4387 | 4388 | 0 | +0.00(+0.00%) |
Nov 04, 2021 | 4474 | 4513 | 4387 | 4388 | 0 | +0.00(+0.00%) |
Nov 03, 2021 | 4474 | 4513 | 4387 | 4388 | 0 | +180.99(+4.30%) |