Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1460 | 1594 | 1,678 | +124.00(+8.44%) | ||
Jan 28, 2022 | 1460 | 1600 | 1422 | 1470 | 1,586 | +19.00(+1.31%) |
Jan 27, 2022 | 1540 | 1560 | 1442 | 1451 | 717 | -92.00(-5.96%) |
Jan 26, 2022 | 1640 | 1658 | 1528 | 1543 | 730 | -81.00(-4.99%) |
Jan 25, 2022 | 1660 | 1710 | 1624 | 1624 | 661 | -60.40(-3.59%) |
Jan 24, 2022 | 1740 | 1860 | 1583 | 1684 | 1,200 | -95.60(-5.37%) |
Jan 21, 2022 | 1900 | 2040 | 1750 | 1780 | 1,798 | -118.20(-6.23%) |
Jan 20, 2022 | 2000 | 2080 | 1860 | 1898 | 3,017 | -61.80(-3.15%) |
Jan 19, 2022 | 2020 | 2280 | 1920 | 1960 | 3,601 | -80.00(-3.92%) |
Jan 18, 2022 | 2180 | 2320 | 2020 | 2040 | 830 | -180.00(-8.11%) |
Jan 14, 2022 | 2220 | 0 | +40.00(+1.83%) | |||
Jan 13, 2022 | 2400 | 2440 | 2180 | 2180 | 336 | -220.00(-9.17%) |
Jan 12, 2022 | 2480 | 2580 | 2400 | 2400 | 396 | -100.00(-4.00%) |
Jan 11, 2022 | 2500 | 2620 | 2400 | 2500 | 458 | +20.00(+0.81%) |
Jan 10, 2022 | 2660 | 2656 | 2396 | 2480 | 355 | -120.00(-4.62%) |
Jan 07, 2022 | 2600 | 2700 | 2540 | 2600 | 515 | +20.00(+0.78%) |
Jan 06, 2022 | 2780 | 2860 | 2560 | 2580 | 290 | -200.00(-7.19%) |
Jan 05, 2022 | 2860 | 3040 | 2680 | 2780 | 671 | -180.00(-6.08%) |
Jan 04, 2022 | 3200 | 3260 | 2880 | 2960 | 644 | -120.00(-3.90%) |
Jan 03, 2022 | 3000 | 3280 | 2840 | 3080 | 576 | +120.00(+4.05%) |
Dec 31, 2021 | 2940 | 3040 | 2860 | 2960 | 475 | -60.00(-1.99%) |
Dec 30, 2021 | 2920 | 3100 | 2800 | 3020 | 909 | +60.00(+2.03%) |
Dec 29, 2021 | 3120 | 3150 | 2720 | 2960 | 2,636 | +100.00(+3.50%) |
Dec 28, 2021 | 2980 | 3100 | 2860 | 2860 | 471 | -200.00(-6.54%) |
Dec 27, 2021 | 3200 | 3200 | 2980 | 3060 | 356 | -160.00(-4.97%) |
Dec 23, 2021 | 3300 | 3440 | 3140 | 3220 | 195 | -80.00(-2.42%) |
Dec 22, 2021 | 3300 | 3520 | 3260 | 3300 | 227 | -20.00(-0.60%) |
Dec 21, 2021 | 3300 | 3400 | 3280 | 3320 | 145 | +50.00(+1.53%) |
Dec 20, 2021 | 3220 | 3400 | 3200 | 3270 | 222 | -70.00(-2.10%) |
Dec 17, 2021 | 3240 | 3420 | 3060 | 3340 | 180 | +60.00(+1.83%) |
Dec 16, 2021 | 3540 | 3720 | 3230 | 3280 | 744 | -240.00(-6.82%) |
Dec 15, 2021 | 3440 | 3580 | 3300 | 3520 | 232 | +20.00(+0.57%) |
Dec 14, 2021 | 3640 | 3780 | 3500 | 3500 | 337 | -220.00(-5.91%) |
Dec 13, 2021 | 3800 | 3830 | 3542 | 3720 | 161 | -38.20(-1.02%) |
Dec 10, 2021 | 3940 | 3960 | 3740 | 3758 | 57 | -181.80(-4.61%) |
Dec 09, 2021 | 4060 | 4100 | 3870 | 3940 | 142 | -160.00(-3.90%) |
Dec 08, 2021 | 3940 | 4120 | 3800 | 4100 | 179 | +240.00(+6.22%) |
Dec 07, 2021 | 3800 | 4100 | 3680 | 3860 | 365 | +200.00(+5.46%) |
Dec 06, 2021 | 3740 | 3778 | 3540 | 3660 | 213 | -20.00(-0.54%) |
Dec 03, 2021 | 4240 | 4260 | 3520 | 3680 | 2,144 | -520.00(-12.38%) |
Dec 02, 2021 | 4040 | 4200 | 3800 | 4200 | 1,561 | +200.00(+5.00%) |
Dec 01, 2021 | 4260 | 4340 | 4000 | 4000 | 662 | -300.00(-6.98%) |
Nov 30, 2021 | 4360 | 4430 | 4160 | 4300 | 512 | -200.00(-4.44%) |
Nov 29, 2021 | 4400 | 4540 | 4180 | 4500 | 1,512 | +200.00(+4.65%) |
Nov 26, 2021 | 4480 | 4700 | 4180 | 4300 | 538 | -420.00(-8.90%) |
Nov 24, 2021 | 4480 | 4800 | 4380 | 4720 | 442 | +160.00(+3.51%) |
Nov 23, 2021 | 4620 | 4740 | 4458 | 4560 | 122 | -80.00(-1.72%) |
Nov 22, 2021 | 4560 | 4680 | 4380 | 4640 | 227 | +20.00(+0.43%) |
Nov 19, 2021 | 4560 | 4740 | 4480 | 4620 | 191 | +100.00(+2.21%) |
Nov 18, 2021 | 4720 | 4560 | 4500 | 4520 | 222 | -260.00(-5.44%) |
Nov 17, 2021 | 4820 | 4960 | 4720 | 4780 | 116 | -100.00(-2.05%) |
Nov 16, 2021 | 4700 | 4955 | 4620 | 4880 | 303 | +120.00(+2.52%) |
Nov 15, 2021 | 5140 | 5150 | 4720 | 4760 | 362 | -140.00(-2.86%) |
Nov 12, 2021 | 4800 | 4980 | 4680 | 4900 | 197 | +60.00(+1.24%) |
Nov 11, 2021 | 5140 | 5199 | 4800 | 4840 | 290 | -240.00(-4.72%) |
Nov 10, 2021 | 5220 | 5080 | 232 | -260.00(-4.87%) | ||
Nov 09, 2021 | 5320 | 5400 | 5080 | 5340 | 261 | -20.00(-0.37%) |
Nov 08, 2021 | 5500 | 5560 | 5220 | 5360 | 261 | -100.00(-1.83%) |
Nov 05, 2021 | 5600 | 5700 | 5420 | 5460 | 215 | -160.00(-2.85%) |
Nov 04, 2021 | 5600 | 5740 | 5500 | 5620 | 317 | -40.00(-0.71%) |
Nov 03, 2021 | 5520 | 5720 | 5500 | 5660 | 517 | +80.00(+1.43%) |
Nov 02, 2021 | 5800 | 5840 | 5460 | 5580 | 414 | -280.00(-4.78%) |