Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7040 | 7043 | 6937 | 6999 | 0 | +33.32(+0.48%) |
Jan 28, 2022 | 7043 | 7053 | 6846 | 6966 | 0 | -57.92(-0.82%) |
Jan 27, 2022 | 6880 | 7053 | 6874 | 7024 | 0 | +41.84(+0.60%) |
Jan 26, 2022 | 6902 | 7024 | 6902 | 6982 | 0 | +144.00(+2.11%) |
Jan 25, 2022 | 6870 | 6891 | 6777 | 6838 | 0 | +50.17(+0.74%) |
Jan 24, 2022 | 7015 | 7071 | 6754 | 6788 | 0 | -280.80(-3.97%) |
Jan 21, 2022 | 7088 | 7122 | 7014 | 7069 | 0 | -125.57(-1.75%) |
Jan 20, 2022 | 7190 | 7200 | 7124 | 7194 | 0 | +21.18(+0.30%) |
Jan 19, 2022 | 7104 | 7211 | 7104 | 7173 | 0 | +39.15(+0.55%) |
Jan 18, 2022 | 7172 | 7175 | 7098 | 7134 | 0 | -67.81(-0.94%) |
Jan 17, 2022 | 7168 | 7214 | 7149 | 7202 | 0 | +58.64(+0.82%) |
Jan 14, 2022 | 7133 | 7171 | 7119 | 7143 | 0 | -58.14(-0.81%) |
Jan 13, 2022 | 7215 | 7227 | 7167 | 7201 | 0 | -36.05(-0.50%) |
Jan 12, 2022 | 7235 | 7250 | 7183 | 7237 | 0 | +53.81(+0.75%) |
Jan 11, 2022 | 7185 | 7228 | 7160 | 7183 | 0 | +67.61(+0.95%) |
Jan 10, 2022 | 7245 | 7250 | 7106 | 7116 | 0 | -103.71(-1.44%) |
Jan 07, 2022 | 7251 | 7270 | 7178 | 7219 | 0 | -30.18(-0.42%) |
Jan 06, 2022 | 7264 | 7316 | 7241 | 7250 | 0 | -126.71(-1.72%) |
Jan 05, 2022 | 7320 | 7385 | 7314 | 7376 | 0 | +58.96(+0.81%) |
Jan 04, 2022 | 7274 | 7332 | 7250 | 7317 | 0 | +100.19(+1.39%) |
Jan 03, 2022 | 7197 | 7246 | 7196 | 7217 | 0 | +64.19(+0.90%) |
Dec 31, 2021 | 7154 | 7164 | 7142 | 7153 | 0 | -20.20(-0.28%) |
Dec 30, 2021 | 7168 | 7188 | 7163 | 7173 | 0 | +11.71(+0.16%) |
Dec 29, 2021 | 7179 | 7202 | 7137 | 7162 | 0 | -19.59(-0.27%) |
Dec 28, 2021 | 7142 | 7188 | 7142 | 7181 | 0 | +40.72(+0.57%) |
Dec 27, 2021 | 7070 | 7149 | 7062 | 7140 | 0 | +53.81(+0.76%) |
Dec 24, 2021 | 7092 | 7117 | 7087 | 7087 | 0 | -19.57(-0.28%) |
Dec 23, 2021 | 7072 | 7120 | 7050 | 7106 | 0 | +54.48(+0.77%) |
Dec 22, 2021 | 6983 | 7052 | 6964 | 7052 | 0 | +86.68(+1.24%) |
Dec 21, 2021 | 6936 | 6968 | 6936 | 6965 | 0 | +94.89(+1.38%) |
Dec 20, 2021 | 6784 | 6873 | 6748 | 6870 | 0 | -56.53(-0.82%) |
Dec 17, 2021 | 6982 | 7012 | 6885 | 6927 | 0 | -78.44(-1.12%) |
Dec 16, 2021 | 7055 | 7055 | 6988 | 7005 | 0 | +77.44(+1.12%) |
Dec 15, 2021 | 6924 | 6950 | 6905 | 6928 | 0 | +32.32(+0.47%) |
Dec 14, 2021 | 6979 | 6993 | 6891 | 6895 | 0 | -47.60(-0.69%) |
Dec 13, 2021 | 7005 | 7029 | 6929 | 6943 | 0 | -48.77(-0.70%) |
Dec 10, 2021 | 6960 | 7026 | 6960 | 6992 | 0 | -16.55(-0.24%) |
Dec 09, 2021 | 7036 | 7045 | 6983 | 7008 | 0 | -6.34(-0.09%) |
Dec 08, 2021 | 7064 | 7104 | 7015 | 7015 | 0 | -50.82(-0.72%) |
Dec 07, 2021 | 6935 | 7067 | 6935 | 7065 | 0 | +199.61(+2.91%) |
Dec 06, 2021 | 6811 | 6888 | 6776 | 6866 | 0 | +100.26(+1.48%) |
Dec 03, 2021 | 6861 | 6873 | 6731 | 6766 | 0 | -30.23(-0.44%) |
Dec 02, 2021 | 6795 | 6850 | 6763 | 6796 | 0 | -86.12(-1.25%) |
Dec 01, 2021 | 6775 | 6902 | 6775 | 6882 | 0 | +160.71(+2.39%) |
Nov 30, 2021 | 6679 | 6781 | 6656 | 6721 | 0 | -55.09(-0.81%) |
Nov 29, 2021 | 6831 | 6842 | 6760 | 6776 | 0 | +36.52(+0.54%) |
Nov 26, 2021 | 6815 | 6861 | 6725 | 6740 | 0 | -336.14(-4.75%) |
Nov 25, 2021 | 7068 | 7079 | 7048 | 7076 | 0 | +33.64(+0.48%) |
Nov 24, 2021 | 7052 | 7089 | 6984 | 7042 | 0 | -2.39(-0.03%) |
Nov 23, 2021 | 7064 | 7112 | 7003 | 7045 | 0 | -60.38(-0.85%) |
Nov 22, 2021 | 7130 | 7138 | 7105 | 7105 | 0 | -7.29(-0.10%) |
Nov 19, 2021 | 7173 | 7183 | 7068 | 7112 | 0 | -29.69(-0.42%) |
Nov 18, 2021 | 7155 | 7182 | 7137 | 7142 | 0 | -14.87(-0.21%) |
Nov 17, 2021 | 7149 | 7168 | 7147 | 7157 | 0 | +10.48(+0.15%) |
Nov 16, 2021 | 7146 | 7146 | 7146 | 7146 | 0 | +17.74(+0.25%) |
Nov 15, 2021 | 7091 | 7136 | 7089 | 7129 | 0 | +37.23(+0.53%) |
Nov 12, 2021 | 7063 | 7097 | 7057 | 7091 | 0 | +31.85(+0.45%) |
Nov 11, 2021 | 7039 | 7073 | 7032 | 7060 | 0 | +13.38(+0.19%) |
Nov 10, 2021 | 7046 | 7046 | 7046 | 7046 | 0 | +2.90(+0.04%) |
Nov 09, 2021 | 7024 | 7080 | 7017 | 7043 | 0 | -4.21(-0.06%) |
Nov 08, 2021 | 7042 | 7067 | 7038 | 7047 | 0 | +6.69(+0.10%) |
Nov 05, 2021 | 6984 | 7063 | 6984 | 7041 | 0 | +53.00(+0.76%) |
Nov 04, 2021 | 6978 | 6993 | 6962 | 6988 | 0 | +37.14(+0.53%) |
Nov 03, 2021 | 6919 | 6955 | 6918 | 6951 | 0 | +23.62(+0.34%) |
Nov 02, 2021 | 6883 | 6933 | 6880 | 6927 | 0 | +33.74(+0.49%) |