Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3200 | 3360 | 3160 | 3260 | 731 | +20.00(+0.62%) |
Oct 28, 2021 | 3260 | 3280 | 3160 | 3240 | 472 | +0.00(+0.00%) |
Oct 27, 2021 | 3220 | 3320 | 3160 | 3240 | 778 | +80.00(+2.53%) |
Oct 26, 2021 | 3280 | 3160 | 751 | -80.00(-2.47%) | ||
Oct 25, 2021 | 3220 | 3440 | 3180 | 3240 | 1,105 | +40.00(+1.25%) |
Oct 22, 2021 | 3360 | 3362 | 3140 | 3200 | 1,314 | -260.00(-7.51%) |
Oct 21, 2021 | 3440 | 3540 | 3280 | 3460 | 1,312 | +40.00(+1.17%) |
Oct 20, 2021 | 3140 | 3440 | 3120 | 3420 | 1,520 | +260.00(+8.23%) |
Oct 19, 2021 | 3080 | 3220 | 3040 | 3160 | 1,058 | +60.00(+1.94%) |
Oct 18, 2021 | 3040 | 3200 | 3020 | 3100 | 3,177 | -540.00(-14.84%) |
Oct 15, 2021 | 3500 | 3780 | 3420 | 3640 | 871 | +20.00(+0.55%) |
Oct 14, 2021 | 4000 | 4040 | 3580 | 3620 | 1,478 | -460.00(-11.27%) |
Oct 13, 2021 | 3640 | 4220 | 3620 | 4080 | 3,611 | +460.00(+12.71%) |
Oct 12, 2021 | 3540 | 3740 | 3430 | 3620 | 1,002 | +60.00(+1.69%) |
Oct 11, 2021 | 3540 | 3740 | 3420 | 3560 | 978 | +20.00(+0.56%) |
Oct 08, 2021 | 3200 | 3680 | 3180 | 3540 | 2,553 | +320.00(+9.94%) |
Oct 07, 2021 | 3080 | 3336 | 3020 | 3220 | 1,621 | +80.00(+2.55%) |
Oct 06, 2021 | 3320 | 3360 | 3060 | 3140 | 2,956 | -260.00(-7.65%) |
Oct 05, 2021 | 3800 | 4380 | 3220 | 3400 | 51,416 | +260.00(+8.28%) |
Oct 04, 2021 | 3200 | 3220 | 3020 | 3140 | 621 | -120.00(-3.68%) |
Oct 01, 2021 | 3340 | 3360 | 3140 | 3260 | 703 | -120.00(-3.55%) |
Sep 30, 2021 | 3380 | 3420 | 3220 | 3380 | 573 | +140.00(+4.32%) |
Sep 29, 2021 | 3500 | 3500 | 3220 | 3240 | 1,078 | -280.00(-7.95%) |
Sep 28, 2021 | 3620 | 3680 | 3370 | 3520 | 992 | -160.00(-4.35%) |
Sep 27, 2021 | 3500 | 3720 | 3460 | 3680 | 1,185 | +223.00(+6.45%) |
Sep 24, 2021 | 3440 | 3540 | 3320 | 3457 | 1,110 | -43.00(-1.23%) |
Sep 23, 2021 | 3600 | 3600 | 3320 | 3500 | 1,225 | -80.00(-2.23%) |
Sep 22, 2021 | 3300 | 3660 | 3210 | 3580 | 1,925 | +380.00(+11.88%) |
Sep 21, 2021 | 3100 | 3320 | 3030 | 3200 | 597 | +120.00(+3.90%) |
Sep 20, 2021 | 3180 | 3300 | 3080 | 3080 | 582 | -260.00(-7.78%) |
Sep 17, 2021 | 3260 | 3400 | 3160 | 3340 | 464 | +120.00(+3.73%) |
Sep 16, 2021 | 3220 | 3310 | 3120 | 3220 | 399 | +0.00(+0.00%) |
Sep 15, 2021 | 3180 | 3320 | 3090 | 3220 | 408 | +40.00(+1.26%) |
Sep 14, 2021 | 3340 | 3420 | 3160 | 3180 | 662 | -160.00(-4.79%) |
Sep 13, 2021 | 3520 | 3520 | 3320 | 3340 | 510 | -135.60(-3.90%) |
Sep 10, 2021 | 3460 | 3530 | 3460 | 3476 | 445 | -4.40(-0.13%) |
Sep 09, 2021 | 3580 | 3740 | 3420 | 3480 | 1,697 | -20.00(-0.57%) |
Sep 08, 2021 | 3520 | 3620 | 3440 | 3500 | 418 | -60.00(-1.69%) |
Sep 07, 2021 | 3620 | 3680 | 3460 | 3560 | 882 | +20.00(+0.56%) |
Sep 03, 2021 | 3640 | 3640 | 3420 | 3540 | 872 | -60.00(-1.67%) |
Sep 02, 2021 | 3660 | 3760 | 3500 | 3600 | 1,121 | -60.00(-1.64%) |
Sep 01, 2021 | 3740 | 3740 | 3620 | 3660 | 1,040 | -120.00(-3.17%) |
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%) |