Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5176 | 5356 | 5327 | 31,882 | +120.25(+2.31%) | |
Jan 28, 2022 | 5078 | 5215 | 5019 | 5207 | 26,957 | +150.73(+2.98%) |
Jan 27, 2022 | 5020 | 5140 | 5015 | 5056 | 25,097 | +4.68(+0.09%) |
Jan 26, 2022 | 5213 | 5297 | 5011 | 5052 | 27,666 | -98.52(-1.91%) |
Jan 25, 2022 | 5214 | 5222 | 5132 | 5150 | 32,383 | -137.09(-2.59%) |
Jan 24, 2022 | 5095 | 5297 | 5033 | 5287 | 30,564 | +132.19(+2.56%) |
Jan 21, 2022 | 5220 | 5280 | 5151 | 5155 | 27,446 | -32.74(-0.63%) |
Jan 20, 2022 | 5342 | 5380 | 5180 | 5188 | 35,123 | -167.28(-3.12%) |
Jan 19, 2022 | 5475 | 5516 | 5351 | 5355 | 31,912 | -141.83(-2.58%) |
Jan 18, 2022 | 5624 | 5669 | 5489 | 5497 | 25,412 | -221.17(-3.87%) |
Jan 14, 2022 | 5718 | 0 | +25.97(+0.46%) | |||
Jan 13, 2022 | 5655 | 5822 | 5615 | 5692 | 31,348 | +125.04(+2.25%) |
Jan 12, 2022 | 5570 | 5646 | 5456 | 5567 | 22,189 | -0.50(-0.01%) |
Jan 11, 2022 | 5506 | 5620 | 5506 | 5567 | 21,917 | +52.13(+0.95%) |
Jan 10, 2022 | 5419 | 5528 | 5251 | 5515 | 19,270 | +76.48(+1.41%) |
Jan 07, 2022 | 5671 | 5683 | 5427 | 5439 | 33,625 | -251.96(-4.43%) |
Jan 06, 2022 | 5727 | 5745 | 5641 | 5691 | 21,631 | -38.27(-0.67%) |
Jan 05, 2022 | 5840 | 5885 | 5719 | 5729 | 18,301 | -90.57(-1.56%) |
Jan 04, 2022 | 5748 | 5837 | 5740 | 5820 | 19,619 | +62.67(+1.09%) |
Jan 03, 2022 | 5870 | 5875 | 5716 | 5757 | 24,414 | -151.86(-2.57%) |
Dec 31, 2021 | 5884 | 5918 | 5850 | 5909 | 6,347 | +2.84(+0.05%) |
Dec 30, 2021 | 5978 | 5978 | 5884 | 5906 | 8,334 | -53.30(-0.89%) |
Dec 29, 2021 | 5880 | 5962 | 5862 | 5959 | 7,797 | +89.86(+1.53%) |
Dec 28, 2021 | 5820 | 5894 | 5820 | 5869 | 7,855 | +49.40(+0.85%) |
Dec 27, 2021 | 5817 | 5831 | 5763 | 5820 | 12,648 | +35.44(+0.61%) |
Dec 23, 2021 | 5827 | 5848 | 5780 | 5785 | 7,350 | -28.75(-0.49%) |
Dec 22, 2021 | 5755 | 5827 | 5718 | 5813 | 9,991 | +66.33(+1.15%) |
Dec 21, 2021 | 5643 | 5756 | 5601 | 5747 | 17,243 | +144.31(+2.58%) |
Dec 20, 2021 | 5579 | 5628 | 5538 | 5603 | 22,221 | -34.04(-0.60%) |
Dec 17, 2021 | 5752 | 5752 | 5609 | 5637 | 44,902 | -123.57(-2.15%) |
Dec 16, 2021 | 5890 | 5895 | 5752 | 5760 | 17,388 | -147.02(-2.49%) |
Dec 15, 2021 | 5839 | 5918 | 5803 | 5907 | 19,663 | +75.32(+1.29%) |
Dec 14, 2021 | 5745 | 5908 | 5745 | 5832 | 32,853 | +46.15(+0.80%) |
Dec 13, 2021 | 5935 | 5940 | 5776 | 5786 | 19,508 | -149.82(-2.52%) |
Dec 10, 2021 | 5875 | 5948 | 5822 | 5936 | 12,803 | +72.20(+1.23%) |
Dec 09, 2021 | 5890 | 5982 | 5852 | 5864 | 23,038 | -29.06(-0.49%) |
Dec 08, 2021 | 5705 | 5908 | 5661 | 5893 | 42,372 | +221.20(+3.90%) |
Dec 07, 2021 | 5673 | 5718 | 5648 | 5671 | 15,004 | +45.24(+0.80%) |
Dec 06, 2021 | 5523 | 5666 | 5480 | 5626 | 16,043 | +145.28(+2.65%) |
Dec 03, 2021 | 5589 | 5621 | 5466 | 5481 | 24,597 | -68.32(-1.23%) |
Dec 02, 2021 | 5429 | 5584 | 5350 | 5549 | 26,577 | +144.62(+2.68%) |
Dec 01, 2021 | 5269 | 5405 | 5194 | 5405 | 60,875 | +179.22(+3.43%) |
Nov 30, 2021 | 5253 | 5298 | 5170 | 5225 | 53,972 | -56.39(-1.07%) |
Nov 29, 2021 | 5320 | 5343 | 5261 | 5282 | 18,481 | -9.37(-0.18%) |
Nov 26, 2021 | 5264 | 5325 | 5223 | 5291 | 14,974 | -60.30(-1.13%) |
Nov 24, 2021 | 5327 | 5364 | 5286 | 5351 | 12,734 | +31.40(+0.59%) |
Nov 23, 2021 | 5222 | 5325 | 5191 | 5320 | 19,899 | +109.18(+2.10%) |
Nov 22, 2021 | 5248 | 5280 | 5187 | 5211 | 24,128 | -5.19(-0.10%) |
Nov 19, 2021 | 5166 | 5260 | 5117 | 5216 | 27,585 | +106.02(+2.07%) |
Nov 18, 2021 | 5178 | 5129 | 5083 | 5110 | 16,254 | -50.01(-0.97%) |
Nov 17, 2021 | 5166 | 5197 | 5050 | 5160 | 64,382 | -6.00(-0.12%) |
Nov 16, 2021 | 5289 | 5289 | 5150 | 5166 | 29,128 | -111.98(-2.12%) |
Nov 15, 2021 | 5255 | 5295 | 5216 | 5278 | 16,628 | +24.17(+0.46%) |
Nov 12, 2021 | 5170 | 5266 | 5131 | 5254 | 10,946 | +104.28(+2.03%) |
Nov 11, 2021 | 5115 | 5180 | 5055 | 5150 | 12,786 | +34.58(+0.68%) |
Nov 10, 2021 | 5202 | 5115 | 15,008 | -85.32(-1.64%) | ||
Nov 09, 2021 | 5105 | 5224 | 5059 | 5200 | 13,345 | +112.34(+2.21%) |
Nov 08, 2021 | 5098 | 5114 | 5040 | 5088 | 11,710 | -1.31(-0.03%) |
Nov 05, 2021 | 5071 | 5126 | 5059 | 5089 | 10,602 | +36.86(+0.73%) |
Nov 04, 2021 | 5056 | 5174 | 5028 | 5052 | 15,903 | +32.36(+0.64%) |
Nov 03, 2021 | 4910 | 5050 | 4910 | 5020 | 14,574 | +111.71(+2.28%) |
Nov 02, 2021 | 4920 | 4930 | 4875 | 4908 | 13,891 | -19.36(-0.39%) |