Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2037 | 2074 | 1936 | 1941 | 319,466 | -58.97(-2.95%) |
Nov 29, 2021 | 2013 | 2019 | 1948 | 2000 | 197,223 | -3.95(-0.20%) |
Nov 26, 2021 | 2100 | 2120 | 2001 | 2004 | 167,707 | -71.09(-3.43%) |
Nov 25, 2021 | 2084 | 2107 | 2046 | 2075 | 58,567 | +15.04(+0.73%) |
Nov 24, 2021 | 1979 | 2079 | 1955 | 2060 | 238,541 | +66.06(+3.31%) |
Nov 23, 2021 | 2027 | 2047 | 1950 | 1994 | 180,381 | -33.73(-1.66%) |
Nov 22, 2021 | 2165 | 2165 | 2006 | 2028 | 205,822 | -112.15(-5.24%) |
Nov 19, 2021 | 2165 | 2229 | 2132 | 2140 | 140,213 | +21.35(+1.01%) |
Nov 18, 2021 | 2074 | 2122 | 2110 | 2118 | 118,879 | +52.48(+2.54%) |
Nov 17, 2021 | 2088 | 2107 | 2064 | 2066 | 122,305 | -38.68(-1.84%) |
Nov 16, 2021 | 2070 | 2147 | 2045 | 2105 | 123,805 | +31.85(+1.54%) |
Nov 15, 2021 | 2066 | 2129 | 2045 | 2073 | 169,404 | -22.19(-1.06%) |
Nov 12, 2021 | 1898 | 2101 | 1898 | 2095 | 324,499 | +217.36(+11.58%) |
Nov 11, 2021 | 1880 | 1903 | 1874 | 1878 | 75,237 | +34.82(+1.89%) |
Nov 10, 2021 | 1914 | 1843 | 106,353 | -92.47(-4.78%) | ||
Nov 09, 2021 | 1917 | 1946 | 1897 | 1935 | 94,921 | +24.56(+1.29%) |
Nov 08, 2021 | 1915 | 1948 | 1902 | 1911 | 103,361 | +8.17(+0.43%) |
Nov 05, 2021 | 1925 | 1929 | 1881 | 1903 | 139,497 | -17.07(-0.89%) |
Nov 04, 2021 | 1870 | 1930 | 1862 | 1920 | 152,353 | +68.24(+3.69%) |
Nov 03, 2021 | 1859 | 1860 | 1807 | 1851 | 64,842 | +20.11(+1.10%) |
Nov 02, 2021 | 1890 | 1903 | 1825 | 1831 | 151,914 | -58.54(-3.10%) |
Nov 01, 2021 | 1823 | 1894 | 1838 | 1890 | 235,845 | +82.81(+4.58%) |
Oct 29, 2021 | 1772 | 1842 | 1756 | 1807 | 192,242 | +6.98(+0.39%) |
Oct 28, 2021 | 1661 | 1851 | 1647 | 1800 | 384,587 | +118.37(+7.04%) |
Oct 27, 2021 | 1708 | 1711 | 1652 | 1682 | 150,615 | -6.96(-0.41%) |
Oct 26, 2021 | 1771 | 1689 | 180,163 | -77.22(-4.37%) | ||
Oct 25, 2021 | 1766 | 1782 | 1730 | 1766 | 123,966 | +1.52(+0.09%) |
Oct 22, 2021 | 1819 | 1819 | 1739 | 1764 | 187,343 | -86.25(-4.66%) |
Oct 21, 2021 | 1818 | 1863 | 1815 | 1851 | 65,557 | +16.53(+0.90%) |
Oct 20, 2021 | 1852 | 1856 | 1803 | 1834 | 75,717 | -2.77(-0.15%) |
Oct 19, 2021 | 1829 | 1854 | 1820 | 1837 | 85,486 | +22.55(+1.24%) |
Oct 18, 2021 | 1758 | 1815 | 1757 | 1814 | 77,082 | +50.90(+2.89%) |
Oct 15, 2021 | 1755 | 1770 | 1730 | 1763 | 70,499 | +21.74(+1.25%) |
Oct 14, 2021 | 1760 | 1764 | 1735 | 1742 | 60,896 | +0.96(+0.06%) |
Oct 13, 2021 | 1713 | 1741 | 1706 | 1741 | 76,983 | +49.75(+2.94%) |
Oct 12, 2021 | 1709 | 1718 | 1684 | 1691 | 123,844 | -26.42(-1.54%) |
Oct 08, 2021 | 1717 | 1717 | 1717 | 0 | -39.47(-2.25%) | |
Oct 07, 2021 | 1729 | 1763 | 1719 | 1757 | 130,389 | +58.32(+3.43%) |
Oct 06, 2021 | 1654 | 1710 | 1650 | 1698 | 125,975 | +42.48(+2.57%) |
Oct 05, 2021 | 1655 | 1702 | 1655 | 1656 | 102,684 | +1.26(+0.08%) |
Oct 04, 2021 | 1675 | 1675 | 1617 | 1655 | 127,218 | -52.32(-3.06%) |
Oct 01, 2021 | 1714 | 1735 | 1693 | 1707 | 103,834 | -12.15(-0.71%) |
Sep 30, 2021 | 1725 | 1747 | 1713 | 1719 | 141,511 | +1.31(+0.08%) |
Sep 29, 2021 | 1750 | 1769 | 1711 | 1718 | 121,105 | -16.99(-0.98%) |
Sep 28, 2021 | 1790 | 1801 | 1726 | 1735 | 176,995 | -87.78(-4.82%) |
Sep 27, 2021 | 1810 | 1832 | 1790 | 1823 | 146,002 | -5.61(-0.31%) |
Sep 24, 2021 | 1862 | 1868 | 1809 | 1828 | 79,616 | -38.96(-2.09%) |
Sep 23, 2021 | 1865 | 1876 | 1845 | 1867 | 57,571 | -4.67(-0.25%) |
Sep 22, 2021 | 1850 | 1874 | 1837 | 1872 | 105,509 | +28.62(+1.55%) |
Sep 21, 2021 | 1856 | 1856 | 1827 | 1843 | 131,197 | +7.70(+0.42%) |
Sep 20, 2021 | 1850 | 1877 | 1800 | 1836 | 174,966 | -59.63(-3.15%) |
Sep 17, 2021 | 1846 | 1896 | 1844 | 1895 | 476,773 | +24.94(+1.33%) |
Sep 16, 2021 | 1861 | 1875 | 1839 | 1870 | 77,817 | +8.88(+0.48%) |
Sep 15, 2021 | 1850 | 1866 | 1814 | 1861 | 115,593 | +22.47(+1.22%) |
Sep 14, 2021 | 1866 | 1874 | 1831 | 1839 | 190,101 | -27.74(-1.49%) |
Sep 13, 2021 | 1898 | 1898 | 1815 | 1867 | 243,528 | -15.12(-0.80%) |
Sep 10, 2021 | 1914 | 1914 | 1875 | 1882 | 82,190 | -20.02(-1.05%) |
Sep 09, 2021 | 1883 | 1922 | 1883 | 1902 | 96,048 | +26.55(+1.42%) |
Sep 08, 2021 | 1942 | 1947 | 1871 | 1875 | 145,209 | -69.51(-3.57%) |
Sep 07, 2021 | 1957 | 1967 | 1924 | 1945 | 125,080 | -1.70(-0.09%) |
Sep 03, 2021 | 1946 | 1946 | 1946 | 0 | +11.53(+0.60%) | |
Sep 02, 2021 | 1943 | 1993 | 1933 | 1935 | 115,987 | -7.61(-0.39%) |