Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2340 | 2440 | 2320 | 2340 | 497 | -20.00(-0.85%) |
Nov 29, 2021 | 2220 | 2460 | 2160 | 2360 | 1,085 | +120.00(+5.36%) |
Nov 26, 2021 | 2160 | 2320 | 2080 | 2240 | 371 | +80.00(+3.70%) |
Nov 24, 2021 | 2080 | 2220 | 2040 | 2160 | 298 | +100.00(+4.85%) |
Nov 23, 2021 | 2140 | 2160 | 2060 | 2060 | 292 | -80.00(-3.74%) |
Nov 22, 2021 | 2280 | 2340 | 2060 | 2140 | 534 | -80.00(-3.60%) |
Nov 19, 2021 | 2020 | 2340 | 2020 | 2220 | 551 | +100.00(+4.72%) |
Nov 18, 2021 | 2220 | 2220 | 2080 | 2120 | 523 | -80.00(-3.64%) |
Nov 17, 2021 | 2420 | 2460 | 2120 | 2200 | 1,135 | -300.00(-12.00%) |
Nov 16, 2021 | 2620 | 2655 | 2380 | 2500 | 1,144 | -200.00(-7.41%) |
Nov 15, 2021 | 2880 | 2880 | 2650 | 2700 | 553 | -80.00(-2.88%) |
Nov 12, 2021 | 2440 | 3040 | 2400 | 2780 | 4,422 | -840.00(-23.20%) |
Nov 11, 2021 | 3640 | 3960 | 3540 | 3620 | 1,047 | -120.00(-3.21%) |
Nov 10, 2021 | 3840 | 3740 | 1,073 | -180.00(-4.59%) | ||
Nov 09, 2021 | 3680 | 4060 | 3600 | 3920 | 1,301 | +220.00(+5.95%) |
Nov 08, 2021 | 4080 | 4080 | 3560 | 3700 | 2,030 | -460.00(-11.06%) |
Nov 05, 2021 | 4540 | 4660 | 3860 | 4160 | 3,580 | -860.00(-17.13%) |
Nov 04, 2021 | 3780 | 5440 | 3740 | 5020 | 9,240 | +1340.00(+36.41%) |
Nov 03, 2021 | 3640 | 3700 | 3560 | 3680 | 778 | +140.00(+3.95%) |
Nov 02, 2021 | 3560 | 3640 | 3400 | 3540 | 1,100 | -20.00(-0.56%) |
Nov 01, 2021 | 3300 | 3780 | 3310 | 3560 | 1,978 | +300.00(+9.20%) |
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%) |