Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 4878 | 4916 | 4868 | 4895 | 14,761 | -5.20(-0.11%) |
Oct 28, 2021 | 4835 | 4920 | 4825 | 4900 | 13,815 | +85.00(+1.77%) |
Oct 27, 2021 | 4900 | 4924 | 4804 | 4815 | 20,476 | -55.98(-1.15%) |
Oct 26, 2021 | 4895 | 4871 | 15,768 | -7.44(-0.15%) | ||
Oct 25, 2021 | 4856 | 4920 | 4840 | 4878 | 16,028 | +2.92(+0.06%) |
Oct 22, 2021 | 4929 | 4934 | 4875 | 4876 | 14,718 | -24.50(-0.50%) |
Oct 21, 2021 | 5022 | 5022 | 4838 | 4900 | 23,588 | -151.09(-2.99%) |
Oct 20, 2021 | 5028 | 5094 | 5023 | 5051 | 18,867 | +16.39(+0.33%) |
Oct 19, 2021 | 5035 | 5069 | 4984 | 5035 | 7,290 | +23.91(+0.48%) |
Oct 18, 2021 | 4952 | 5025 | 4952 | 5011 | 8,788 | +44.26(+0.89%) |
Oct 15, 2021 | 5059 | 5059 | 4950 | 4967 | 9,895 | -31.84(-0.64%) |
Oct 14, 2021 | 4896 | 5008 | 4896 | 4998 | 9,898 | +124.65(+2.56%) |
Oct 13, 2021 | 4864 | 4891 | 4836 | 4874 | 10,036 | +17.47(+0.36%) |
Oct 12, 2021 | 4853 | 4877 | 4813 | 4856 | 9,519 | +15.39(+0.32%) |
Oct 11, 2021 | 4806 | 4876 | 4806 | 4841 | 10,653 | +2.62(+0.05%) |
Oct 08, 2021 | 4865 | 4888 | 4822 | 4838 | 11,945 | -31.54(-0.65%) |
Oct 07, 2021 | 4826 | 4895 | 4805 | 4870 | 16,485 | +66.28(+1.38%) |
Oct 06, 2021 | 4750 | 4842 | 4750 | 4804 | 18,873 | +21.68(+0.45%) |
Oct 05, 2021 | 4800 | 4825 | 4778 | 4782 | 19,401 | -0.04(-0.00%) |
Oct 04, 2021 | 4788 | 4835 | 4775 | 4782 | 15,092 | -3.47(-0.07%) |
Oct 01, 2021 | 4810 | 4855 | 4766 | 4785 | 21,872 | -8.75(-0.18%) |
Sep 30, 2021 | 4942 | 4986 | 4788 | 4794 | 21,776 | -148.17(-3.00%) |
Sep 29, 2021 | 4896 | 5014 | 4896 | 4942 | 12,998 | +56.29(+1.15%) |
Sep 28, 2021 | 4990 | 4993 | 4877 | 4886 | 17,414 | -101.35(-2.03%) |
Sep 27, 2021 | 4919 | 5015 | 4919 | 4987 | 12,276 | +34.35(+0.69%) |
Sep 24, 2021 | 4990 | 4995 | 4925 | 4953 | 18,523 | -24.38(-0.49%) |
Sep 23, 2021 | 5027 | 5056 | 4967 | 4977 | 17,892 | -40.11(-0.80%) |
Sep 22, 2021 | 4972 | 5068 | 4971 | 5017 | 15,097 | +50.73(+1.02%) |
Sep 21, 2021 | 4969 | 5009 | 4922 | 4967 | 19,006 | -1.43(-0.03%) |
Sep 20, 2021 | 4998 | 5035 | 4921 | 4968 | 25,695 | -102.59(-2.02%) |
Sep 17, 2021 | 5061 | 5095 | 5042 | 5071 | 42,691 | +46.74(+0.93%) |
Sep 16, 2021 | 4936 | 5055 | 4936 | 5024 | 11,825 | +88.62(+1.80%) |
Sep 15, 2021 | 4961 | 4987 | 4924 | 4935 | 22,388 | -23.21(-0.47%) |
Sep 14, 2021 | 5033 | 5062 | 4951 | 4959 | 17,814 | -74.79(-1.49%) |
Sep 13, 2021 | 5165 | 5165 | 4983 | 5033 | 29,487 | -98.75(-1.92%) |
Sep 10, 2021 | 5148 | 5175 | 5092 | 5132 | 15,829 | +33.70(+0.66%) |
Sep 09, 2021 | 5073 | 5125 | 5038 | 5098 | 23,161 | +45.96(+0.91%) |
Sep 08, 2021 | 5049 | 5110 | 5040 | 5052 | 20,983 | -49.75(-0.98%) |
Sep 07, 2021 | 5097 | 5168 | 5092 | 5102 | 17,670 | +1.58(+0.03%) |
Sep 03, 2021 | 5117 | 5157 | 5063 | 5101 | 15,085 | -38.54(-0.75%) |
Sep 02, 2021 | 5176 | 5187 | 5136 | 5139 | 11,860 | -38.20(-0.74%) |
Sep 01, 2021 | 5187 | 5197 | 5140 | 5177 | 11,488 | -2.56(-0.05%) |
Aug 31, 2021 | 5133 | 5214 | 5110 | 5180 | 26,142 | +54.92(+1.07%) |
Aug 30, 2021 | 5152 | 5174 | 5121 | 5125 | 8,126 | -14.25(-0.28%) |
Aug 27, 2021 | 5124 | 5170 | 5124 | 5139 | 10,346 | +36.24(+0.71%) |
Aug 26, 2021 | 5188 | 5188 | 5078 | 5103 | 10,474 | -82.61(-1.59%) |
Aug 25, 2021 | 5170 | 5225 | 5170 | 5186 | 8,475 | +10.64(+0.21%) |
Aug 24, 2021 | 5158 | 5237 | 5116 | 5175 | 11,451 | +44.73(+0.87%) |
Aug 23, 2021 | 5174 | 5190 | 5044 | 5130 | 13,440 | -30.46(-0.59%) |
Aug 20, 2021 | 5095 | 5175 | 5078 | 5161 | 11,212 | +88.46(+1.74%) |
Aug 19, 2021 | 5070 | 5117 | 5048 | 5072 | 11,734 | -29.10(-0.57%) |
Aug 18, 2021 | 5093 | 5175 | 5091 | 5101 | 14,500 | -12.80(-0.25%) |
Aug 17, 2021 | 5210 | 5212 | 5080 | 5114 | 15,476 | -137.93(-2.63%) |
Aug 16, 2021 | 5250 | 5284 | 5204 | 5252 | 9,770 | -0.39(-0.01%) |
Aug 13, 2021 | 5250 | 5285 | 5196 | 5252 | 8,162 | -12.53(-0.24%) |
Aug 12, 2021 | 5320 | 5325 | 5213 | 5265 | 10,519 | -40.73(-0.77%) |
Aug 11, 2021 | 5193 | 5324 | 5170 | 5306 | 17,258 | +110.74(+2.13%) |
Aug 10, 2021 | 5150 | 5250 | 5140 | 5195 | 10,174 | +40.04(+0.78%) |
Aug 09, 2021 | 5205 | 5232 | 5140 | 5155 | 17,574 | -57.98(-1.11%) |
Aug 06, 2021 | 5320 | 5332 | 5202 | 5213 | 13,948 | -100.62(-1.89%) |
Aug 05, 2021 | 5280 | 5330 | 5242 | 5314 | 16,477 | +70.01(+1.34%) |
Aug 04, 2021 | 5253 | 5300 | 5213 | 5244 | 15,599 | -51.67(-0.98%) |
Aug 03, 2021 | 5245 | 5295 | 5190 | 5295 | 12,834 | +67.81(+1.30%) |