Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 5340 | 5600 | 5260 | 5400 | 555 | +20.00(+0.37%) |
Oct 28, 2021 | 5460 | 5580 | 5240 | 5380 | 395 | -140.00(-2.54%) |
Oct 27, 2021 | 5820 | 6200 | 5460 | 5520 | 955 | -700.00(-11.25%) |
Oct 26, 2021 | 6720 | 6220 | 10,049 | +240.00(+4.01%) | ||
Oct 25, 2021 | 5460 | 5980 | 5400 | 5980 | 496 | +480.00(+8.73%) |
Oct 22, 2021 | 5980 | 6000 | 5400 | 5500 | 546 | -500.00(-8.33%) |
Oct 21, 2021 | 6000 | 6264 | 5760 | 6000 | 626 | +100.00(+1.69%) |
Oct 20, 2021 | 6240 | 6340 | 5740 | 5900 | 704 | -300.00(-4.84%) |
Oct 19, 2021 | 6120 | 6360 | 6000 | 6200 | 690 | +40.00(+0.65%) |
Oct 18, 2021 | 6000 | 6380 | 5955 | 6160 | 427 | +160.00(+2.67%) |
Oct 15, 2021 | 6080 | 6400 | 5920 | 6000 | 881 | -160.00(-2.60%) |
Oct 14, 2021 | 5540 | 6380 | 5300 | 6160 | 1,788 | +700.00(+12.82%) |
Oct 13, 2021 | 5000 | 5724 | 4980 | 5460 | 1,171 | +480.00(+9.64%) |
Oct 12, 2021 | 5100 | 5560 | 4940 | 4980 | 425 | -200.00(-3.86%) |
Oct 11, 2021 | 5160 | 5420 | 5022 | 5180 | 324 | -60.00(-1.15%) |
Oct 08, 2021 | 4500 | 5480 | 4460 | 5240 | 1,065 | +660.00(+14.41%) |
Oct 07, 2021 | 4320 | 4600 | 4282 | 4580 | 365 | +240.00(+5.53%) |
Oct 06, 2021 | 4520 | 4660 | 4260 | 4340 | 428 | -280.00(-6.06%) |
Oct 05, 2021 | 4800 | 4960 | 4580 | 4620 | 323 | -240.00(-4.94%) |
Oct 04, 2021 | 5140 | 5160 | 4780 | 4860 | 405 | -360.00(-6.90%) |
Oct 01, 2021 | 5260 | 5320 | 5040 | 5220 | 298 | -60.00(-1.14%) |
Sep 30, 2021 | 5300 | 5380 | 5140 | 5280 | 318 | +0.00(+0.00%) |
Sep 29, 2021 | 5220 | 5620 | 5140 | 5280 | 756 | +80.00(+1.54%) |
Sep 28, 2021 | 5480 | 5480 | 5160 | 5200 | 338 | -280.00(-5.11%) |
Sep 27, 2021 | 5500 | 5600 | 5320 | 5480 | 315 | -80.00(-1.44%) |
Sep 24, 2021 | 5220 | 5900 | 5147 | 5560 | 1,380 | +200.00(+3.73%) |
Sep 23, 2021 | 5580 | 5682 | 5160 | 5360 | 684 | -200.00(-3.60%) |
Sep 22, 2021 | 5700 | 5780 | 5480 | 5560 | 466 | -180.00(-3.14%) |
Sep 21, 2021 | 6000 | 6060 | 5700 | 5740 | 510 | -260.00(-4.33%) |
Sep 20, 2021 | 6380 | 6500 | 5860 | 6000 | 754 | -800.00(-11.76%) |
Sep 17, 2021 | 6740 | 6900 | 6640 | 6800 | 531 | -20.00(-0.29%) |
Sep 16, 2021 | 6760 | 6924 | 6540 | 6820 | 341 | -20.00(-0.29%) |
Sep 15, 2021 | 6540 | 6920 | 6520 | 6840 | 306 | +220.00(+3.32%) |
Sep 14, 2021 | 7120 | 7140 | 6500 | 6620 | 454 | -580.00(-8.06%) |
Sep 13, 2021 | 7080 | 7200 | 6900 | 7200 | 534 | -180.00(-2.44%) |
Sep 10, 2021 | 7620 | 7780 | 7300 | 7380 | 573 | -260.00(-3.40%) |
Sep 09, 2021 | 7500 | 7760 | 7402 | 7640 | 479 | -20.00(-0.26%) |
Sep 08, 2021 | 7540 | 7840 | 7141 | 7660 | 679 | +140.00(+1.86%) |
Sep 07, 2021 | 7400 | 7548 | 7100 | 7520 | 631 | +60.00(+0.80%) |
Sep 03, 2021 | 7520 | 7600 | 7320 | 7460 | 331 | -40.00(-0.53%) |
Sep 02, 2021 | 7600 | 7760 | 7400 | 7500 | 408 | +40.00(+0.54%) |
Sep 01, 2021 | 7460 | 7640 | 7300 | 7460 | 405 | +0.00(+0.00%) |
Aug 31, 2021 | 7420 | 7780 | 7280 | 7460 | 476 | +220.00(+3.04%) |
Aug 30, 2021 | 7640 | 7840 | 6800 | 7240 | 739 | -340.00(-4.49%) |
Aug 27, 2021 | 8060 | 8120 | 7420 | 7580 | 888 | -400.00(-5.01%) |
Aug 26, 2021 | 8200 | 9020 | 7980 | 7980 | 1,410 | -540.00(-6.34%) |
Aug 25, 2021 | 7860 | 8700 | 7660 | 8520 | 2,090 | +840.00(+10.94%) |
Aug 24, 2021 | 7380 | 7860 | 7200 | 7680 | 1,542 | +600.00(+8.47%) |
Aug 23, 2021 | 7000 | 7367 | 6777 | 7080 | 805 | +360.00(+5.36%) |
Aug 20, 2021 | 6900 | 7252 | 6620 | 6720 | 861 | +100.00(+1.51%) |
Aug 19, 2021 | 7060 | 8240 | 6600 | 6620 | 3,244 | -560.00(-7.80%) |
Aug 18, 2021 | 7560 | 7720 | 6840 | 7180 | 1,035 | -480.00(-6.27%) |
Aug 17, 2021 | 7120 | 8580 | 6780 | 7660 | 5,009 | +380.00(+5.22%) |
Aug 16, 2021 | 7880 | 7880 | 7180 | 7280 | 1,006 | -720.00(-9.00%) |
Aug 13, 2021 | 8440 | 9200 | 7940 | 8000 | 1,859 | -560.00(-6.54%) |
Aug 12, 2021 | 9040 | 9060 | 8520 | 8560 | 1,267 | -660.00(-7.16%) |
Aug 11, 2021 | 9280 | 9958 | 9100 | 9220 | 2,041 | -1160.00(-11.18%) |
Aug 10, 2021 | 10600 | 11220 | 9220 | 10380 | 5,296 | -240.00(-2.26%) |
Aug 09, 2021 | 11100 | 11380 | 10200 | 10620 | 1,979 | -180.00(-1.67%) |
Aug 06, 2021 | 11100 | 11700 | 10600 | 10800 | 2,412 | -1100.00(-9.24%) |
Aug 05, 2021 | 13400 | 13580 | 11700 | 11900 | 2,099 | -2040.00(-14.63%) |
Aug 04, 2021 | 15540 | 17280 | 13620 | 13940 | 2,615 | -1900.00(-11.99%) |
Aug 03, 2021 | 41400 | 46920 | 12820 | 15840 | 15,738 | -24880.00(-61.10%) |