Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5675 | 5788 | 5450 | 5750 | 38 | +0.00(+0.00%) |
Dec 30, 2021 | 5275 | 5825 | 5225 | 5750 | 59 | +400.00(+7.48%) |
Dec 29, 2021 | 5625 | 5625 | 5250 | 5350 | 75 | -275.00(-4.89%) |
Dec 28, 2021 | 6000 | 6050 | 5625 | 5625 | 60 | -450.00(-7.41%) |
Dec 27, 2021 | 6125 | 6225 | 6025 | 6075 | 46 | -25.00(-0.41%) |
Dec 23, 2021 | 6000 | 6450 | 6000 | 6100 | 119 | +125.00(+2.09%) |
Dec 22, 2021 | 6075 | 6088 | 5925 | 5975 | 50 | -200.00(-3.24%) |
Dec 21, 2021 | 5900 | 6175 | 5850 | 6175 | 75 | +100.00(+1.65%) |
Dec 20, 2021 | 5750 | 6150 | 5625 | 6075 | 84 | -25.00(-0.41%) |
Dec 17, 2021 | 6025 | 6150 | 5675 | 6100 | 106 | -100.00(-1.61%) |
Dec 16, 2021 | 6075 | 6225 | 5600 | 6200 | 107 | -25.00(-0.40%) |
Dec 15, 2021 | 6100 | 6275 | 5525 | 6225 | 97 | +375.00(+6.41%) |
Dec 14, 2021 | 5850 | 6000 | 5650 | 5850 | 69 | -25.00(-0.43%) |
Dec 13, 2021 | 5575 | 6075 | 5550 | 5875 | 123 | +225.00(+3.98%) |
Dec 10, 2021 | 5825 | 5962 | 5500 | 5650 | 124 | -250.00(-4.24%) |
Dec 09, 2021 | 6675 | 6975 | 5775 | 5900 | 936 | -425.00(-6.72%) |
Dec 08, 2021 | 6175 | 6375 | 6000 | 6325 | 179 | +250.00(+4.12%) |
Dec 07, 2021 | 5425 | 6325 | 5350 | 6075 | 170 | +675.00(+12.50%) |
Dec 06, 2021 | 5625 | 5642 | 5225 | 5400 | 122 | -250.00(-4.42%) |
Dec 03, 2021 | 6250 | 6375 | 5650 | 5650 | 99 | -500.00(-8.13%) |
Dec 02, 2021 | 6250 | 6300 | 6125 | 6150 | 101 | -100.00(-1.60%) |
Dec 01, 2021 | 6875 | 7000 | 6175 | 6250 | 159 | -625.00(-9.09%) |
Nov 30, 2021 | 7250 | 7350 | 6925 | 6875 | 164 | -425.00(-5.82%) |
Nov 29, 2021 | 7900 | 7950 | 7175 | 7300 | 115 | -500.00(-6.41%) |
Nov 26, 2021 | 7750 | 7850 | 7550 | 7800 | 47 | -125.00(-1.58%) |
Nov 24, 2021 | 7550 | 8032 | 7475 | 7925 | 122 | +350.00(+4.62%) |
Nov 23, 2021 | 7825 | 7925 | 7525 | 7575 | 84 | -350.00(-4.42%) |
Nov 22, 2021 | 8450 | 8450 | 7400 | 7925 | 265 | -375.00(-4.52%) |
Nov 19, 2021 | 8300 | 8425 | 8075 | 8300 | 90 | +250.00(+3.11%) |
Nov 18, 2021 | 7900 | 8125 | 8025 | 8050 | 129 | +100.00(+1.26%) |
Nov 17, 2021 | 8150 | 8400 | 7900 | 7950 | 163 | -275.00(-3.34%) |
Nov 16, 2021 | 8675 | 8675 | 8125 | 8225 | 287 | -550.00(-6.27%) |
Nov 15, 2021 | 8925 | 9125 | 8550 | 8775 | 369 | -275.00(-3.04%) |
Nov 12, 2021 | 10375 | 10400 | 8900 | 9050 | 746 | -750.00(-7.65%) |
Nov 11, 2021 | 9625 | 10125 | 9348 | 9800 | 830 | -175.00(-1.75%) |
Nov 10, 2021 | 9150 | 10500 | 9975 | 751 | +925.00(+10.22%) | |
Nov 09, 2021 | 8825 | 9275 | 8550 | 9050 | 207 | +150.00(+1.69%) |
Nov 08, 2021 | 8925 | 9250 | 8825 | 8900 | 258 | -250.00(-2.73%) |
Nov 05, 2021 | 9025 | 9400 | 8750 | 9150 | 560 | -475.00(-4.94%) |
Nov 04, 2021 | 11250 | 12175 | 9350 | 9625 | 5,796 | -725.00(-7.00%) |
Nov 03, 2021 | 8650 | 11000 | 8650 | 10350 | 1,636 | +1525.00(+17.28%) |
Nov 02, 2021 | 9275 | 9350 | 8625 | 8825 | 446 | -725.00(-7.59%) |
Nov 01, 2021 | 9750 | 10125 | 9462 | 9550 | 730 | -825.00(-7.95%) |
Oct 29, 2021 | 8625 | 10475 | 8325 | 10375 | 2,201 | +875.00(+9.21%) |
Oct 28, 2021 | 13325 | 16600 | 9025 | 9500 | 46,966 | +1925.00(+25.41%) |
Oct 27, 2021 | 8000 | 7888 | 7275 | 7575 | 411 | -625.00(-7.62%) |
Oct 26, 2021 | 7625 | 8375 | 8200 | 1,009 | +675.00(+8.97%) | |
Oct 25, 2021 | 7150 | 7700 | 6950 | 7525 | 252 | +600.00(+8.66%) |
Oct 22, 2021 | 7350 | 7475 | 6650 | 6925 | 290 | -825.00(-10.65%) |
Oct 21, 2021 | 8075 | 8250 | 7600 | 7750 | 406 | -25.00(-0.32%) |
Oct 20, 2021 | 8050 | 8200 | 7500 | 7775 | 276 | -325.00(-4.01%) |
Oct 19, 2021 | 8450 | 9500 | 7950 | 8100 | 1,272 | +250.00(+3.18%) |
Oct 18, 2021 | 7225 | 8400 | 7130 | 7850 | 782 | +650.00(+9.03%) |
Oct 15, 2021 | 7325 | 7525 | 7100 | 7200 | 178 | -125.00(-1.71%) |
Oct 14, 2021 | 6900 | 7710 | 6900 | 7325 | 278 | +400.00(+5.78%) |
Oct 13, 2021 | 7150 | 7200 | 6775 | 6925 | 81 | -225.00(-3.15%) |
Oct 12, 2021 | 7075 | 7225 | 6962 | 7150 | 125 | -75.00(-1.04%) |
Oct 11, 2021 | 6850 | 7225 | 6725 | 7225 | 111 | +350.00(+5.09%) |
Oct 08, 2021 | 6700 | 6936 | 6650 | 6875 | 69 | +75.00(+1.10%) |
Oct 07, 2021 | 6725 | 7900 | 6675 | 6800 | 531 | -100.00(-1.45%) |
Oct 06, 2021 | 6375 | 6975 | 6375 | 6900 | 186 | +200.00(+2.99%) |
Oct 05, 2021 | 6750 | 7000 | 6676 | 6700 | 121 | +25.00(+0.37%) |
Oct 04, 2021 | 7125 | 7150 | 6650 | 6675 | 235 | -550.00(-7.61%) |