Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 3740 | 3820 | 3700 | 3780 | 1,011 | +40.00(+1.07%) |
Aug 30, 2021 | 3940 | 3940 | 3660 | 3740 | 1,763 | -200.00(-5.08%) |
Aug 27, 2021 | 4020 | 4180 | 3880 | 3940 | 2,829 | -320.00(-7.51%) |
Aug 26, 2021 | 4200 | 4540 | 4120 | 4260 | 9,767 | -1820.00(-29.93%) |
Aug 25, 2021 | 5560 | 7900 | 5260 | 6080 | 80,157 | +2120.00(+53.54%) |
Aug 24, 2021 | 3880 | 3980 | 3780 | 3960 | 76 | +100.00(+2.59%) |
Aug 23, 2021 | 3900 | 3900 | 3720 | 3860 | 74 | +140.00(+3.76%) |
Aug 20, 2021 | 3820 | 3940 | 3680 | 3720 | 84 | -40.00(-1.06%) |
Aug 19, 2021 | 3940 | 3960 | 3620 | 3760 | 139 | -160.00(-4.08%) |
Aug 18, 2021 | 3640 | 4120 | 3576 | 3920 | 108 | +320.00(+8.89%) |
Aug 17, 2021 | 3700 | 3700 | 3520 | 3600 | 61 | -60.00(-1.64%) |
Aug 16, 2021 | 4100 | 4160 | 3620 | 3660 | 98 | -420.00(-10.29%) |
Aug 13, 2021 | 4260 | 4357 | 4080 | 4080 | 51 | -260.00(-5.99%) |
Aug 12, 2021 | 4280 | 4360 | 4260 | 4340 | 29 | +60.00(+1.40%) |
Aug 11, 2021 | 4400 | 4400 | 4220 | 4280 | 65 | -180.00(-4.04%) |
Aug 10, 2021 | 4340 | 4460 | 4300 | 4460 | 50 | +120.00(+2.76%) |
Aug 09, 2021 | 4340 | 4370 | 4240 | 4340 | 28 | +0.00(+0.00%) |
Aug 06, 2021 | 4220 | 4460 | 4210 | 4340 | 89 | +100.00(+2.36%) |
Aug 05, 2021 | 4200 | 4440 | 4200 | 4240 | 70 | -20.00(-0.47%) |
Aug 04, 2021 | 4260 | 4400 | 4200 | 4260 | 159 | +40.00(+0.95%) |
Aug 03, 2021 | 4300 | 4480 | 4200 | 4220 | 129 | -140.00(-3.21%) |
Aug 02, 2021 | 4240 | 4360 | 4240 | 4360 | 42 | +80.00(+1.87%) |
Jul 30, 2021 | 4460 | 4620 | 4200 | 4280 | 139 | -180.00(-4.04%) |
Jul 29, 2021 | 4420 | 4600 | 4280 | 4460 | 133 | +120.00(+2.76%) |
Jul 28, 2021 | 4480 | 4480 | 4240 | 4340 | 189 | +20.00(+0.46%) |
Jul 27, 2021 | 5020 | 5107 | 4200 | 4320 | 979 | -380.00(-8.09%) |
Jul 26, 2021 | 4760 | 5100 | 4527 | 4700 | 355 | +0.00(+0.00%) |
Jul 23, 2021 | 4860 | 5920 | 4500 | 4700 | 1,150 | -180.00(-3.69%) |
Jul 22, 2021 | 4820 | 5080 | 4720 | 4880 | 59 | -20.00(-0.41%) |
Jul 21, 2021 | 4780 | 5080 | 4780 | 4900 | 37 | +120.00(+2.51%) |
Jul 20, 2021 | 4560 | 4900 | 4560 | 4780 | 80 | +180.00(+3.91%) |
Jul 19, 2021 | 4640 | 5040 | 4560 | 4600 | 106 | -200.00(-4.17%) |
Jul 16, 2021 | 4920 | 5060 | 4620 | 4800 | 76 | -20.00(-0.41%) |
Jul 15, 2021 | 4940 | 5080 | 4760 | 4820 | 36 | -100.00(-2.03%) |
Jul 14, 2021 | 5040 | 5040 | 4840 | 4920 | 14 | -20.00(-0.40%) |
Jul 13, 2021 | 5140 | 5180 | 4940 | 4940 | 45 | -300.00(-5.73%) |
Jul 12, 2021 | 5040 | 5300 | 5034 | 5240 | 61 | +240.00(+4.80%) |
Jul 09, 2021 | 4920 | 5240 | 4722 | 5000 | 56 | +0.00(+0.00%) |
Jul 08, 2021 | 5140 | 5220 | 4980 | 5000 | 60 | -160.00(-3.10%) |
Jul 07, 2021 | 5120 | 5180 | 5020 | 5160 | 34 | +40.00(+0.78%) |
Jul 06, 2021 | 5160 | 5220 | 5020 | 5120 | 23 | -100.00(-1.92%) |
Jul 02, 2021 | 5260 | 5360 | 5180 | 5220 | 23 | -80.00(-1.51%) |
Jul 01, 2021 | 5200 | 5420 | 5160 | 5300 | 28 | +120.00(+2.32%) |
Jun 30, 2021 | 5260 | 5520 | 5120 | 5180 | 24 | -120.00(-2.26%) |
Jun 29, 2021 | 5420 | 5600 | 5260 | 5300 | 58 | -240.00(-4.33%) |
Jun 28, 2021 | 5600 | 5780 | 5460 | 5540 | 109 | +20.00(+0.36%) |
Jun 25, 2021 | 5420 | 5520 | 5260 | 5520 | 82 | +280.00(+5.34%) |
Jun 24, 2021 | 5100 | 5360 | 5095 | 5240 | 73 | +160.00(+3.15%) |
Jun 23, 2021 | 5300 | 5360 | 4960 | 5080 | 101 | -280.00(-5.22%) |
Jun 22, 2021 | 5440 | 5500 | 5318 | 5360 | 29 | -140.00(-2.55%) |
Jun 21, 2021 | 5500 | 5560 | 5400 | 5500 | 30 | +40.00(+0.73%) |
Jun 18, 2021 | 5660 | 5680 | 5400 | 5460 | 55 | -180.00(-3.19%) |
Jun 17, 2021 | 5780 | 5900 | 5500 | 5640 | 37 | +20.00(+0.36%) |
Jun 16, 2021 | 5500 | 5700 | 5380 | 5620 | 47 | +40.00(+0.72%) |
Jun 15, 2021 | 5920 | 5980 | 5540 | 5580 | 63 | -300.00(-5.10%) |
Jun 14, 2021 | 5880 | 6180 | 5839 | 5880 | 167 | +80.00(+1.38%) |
Jun 11, 2021 | 5880 | 5880 | 5680 | 5800 | 23 | +40.00(+0.69%) |
Jun 10, 2021 | 5860 | 5860 | 5616 | 5760 | 28 | -20.00(-0.35%) |
Jun 09, 2021 | 5700 | 5960 | 5700 | 5780 | 43 | +80.00(+1.40%) |
Jun 08, 2021 | 5660 | 5760 | 5520 | 5700 | 39 | +40.00(+0.71%) |
Jun 07, 2021 | 5780 | 5780 | 5500 | 5660 | 39 | +60.00(+1.07%) |
Jun 04, 2021 | 5940 | 5940 | 5560 | 5600 | 65 | -200.00(-3.45%) |
Jun 03, 2021 | 6000 | 6000 | 5700 | 5800 | 85 | -140.00(-2.36%) |
Jun 02, 2021 | 5760 | 6080 | 5740 | 5940 | 92 | +180.00(+3.12%) |