Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21000 | 21450 | 20250 | 20850 | 11 | +450.00(+2.21%) |
Dec 30, 2021 | 21000 | 21900 | 20250 | 20400 | 11 | -300.00(-1.45%) |
Dec 29, 2021 | 21150 | 21450 | 20250 | 20700 | 12 | -600.00(-2.82%) |
Dec 28, 2021 | 22200 | 22500 | 21000 | 21300 | 9 | -900.00(-4.05%) |
Dec 27, 2021 | 23550 | 23700 | 21900 | 22200 | 10 | -1050.00(-4.52%) |
Dec 23, 2021 | 23700 | 24450 | 22500 | 23250 | 18 | +225.00(+0.98%) |
Dec 22, 2021 | 19650 | 24450 | 19500 | 23025 | 44 | +3075.00(+15.41%) |
Dec 21, 2021 | 19050 | 20550 | 18900 | 19950 | 25 | +450.00(+2.31%) |
Dec 20, 2021 | 20850 | 21600 | 18900 | 19500 | 36 | -750.00(-3.70%) |
Dec 17, 2021 | 21900 | 22602 | 20100 | 20250 | 31 | -2100.00(-9.40%) |
Dec 16, 2021 | 23550 | 23550 | 22200 | 22350 | 4 | -450.00(-1.97%) |
Dec 15, 2021 | 23100 | 24000 | 22200 | 22800 | 33 | -450.00(-1.94%) |
Dec 14, 2021 | 22500 | 23700 | 21752 | 23250 | 19 | +150.00(+0.65%) |
Dec 13, 2021 | 25350 | 25350 | 22800 | 23100 | 19 | -2100.00(-8.33%) |
Dec 10, 2021 | 25800 | 26400 | 24669 | 25200 | 8 | -750.00(-2.89%) |
Dec 09, 2021 | 27750 | 29850 | 25950 | 25950 | 47 | -1800.00(-6.49%) |
Dec 08, 2021 | 27600 | 28350 | 26850 | 27750 | 7 | +900.00(+3.35%) |
Dec 07, 2021 | 25800 | 28310 | 25800 | 26850 | 7 | +1350.00(+5.29%) |
Dec 06, 2021 | 24900 | 25800 | 24000 | 25500 | 6 | +300.00(+1.19%) |
Dec 03, 2021 | 26250 | 26250 | 24780 | 25200 | 9 | -1050.00(-4.00%) |
Dec 02, 2021 | 26400 | 27000 | 25650 | 26250 | 13 | +0.00(+0.00%) |
Dec 01, 2021 | 27900 | 28500 | 25800 | 26250 | 15 | -1050.00(-3.85%) |
Nov 30, 2021 | 26250 | 27450 | 25545 | 27300 | 15 | +450.00(+1.68%) |
Nov 29, 2021 | 27900 | 27900 | 26400 | 26850 | 12 | -1050.00(-3.76%) |
Nov 26, 2021 | 28500 | 28950 | 27000 | 27900 | 11 | -900.00(-3.12%) |
Nov 24, 2021 | 28800 | 30750 | 27600 | 28800 | 36 | +0.00(+0.00%) |
Nov 23, 2021 | 29100 | 29850 | 28200 | 28800 | 8 | +150.00(+0.52%) |
Nov 22, 2021 | 30000 | 30150 | 28065 | 28650 | 18 | -1350.00(-4.50%) |
Nov 19, 2021 | 30300 | 31200 | 30000 | 30000 | 13 | -900.00(-2.91%) |
Nov 18, 2021 | 32700 | 31650 | 30750 | 30900 | 26 | -1650.00(-5.07%) |
Nov 17, 2021 | 33750 | 33795 | 31650 | 32550 | 16 | -1050.00(-3.12%) |
Nov 16, 2021 | 33600 | 35700 | 33075 | 33600 | 28 | +150.00(+0.45%) |
Nov 15, 2021 | 33900 | 34950 | 33150 | 33450 | 12 | -750.00(-2.19%) |
Nov 12, 2021 | 33000 | 34950 | 32700 | 34200 | 17 | +750.00(+2.24%) |
Nov 11, 2021 | 36750 | 37800 | 32852 | 33450 | 32 | -2550.00(-7.08%) |
Nov 10, 2021 | 42000 | 35550 | 36000 | 60 | -7200.00(-16.67%) | |
Nov 09, 2021 | 39600 | 43950 | 38250 | 43200 | 41 | +3450.00(+8.68%) |
Nov 08, 2021 | 38250 | 42000 | 37500 | 39750 | 32 | +1500.00(+3.92%) |
Nov 05, 2021 | 38550 | 39000 | 36518 | 38250 | 15 | -900.00(-2.30%) |
Nov 04, 2021 | 40050 | 40050 | 38550 | 39150 | 10 | -450.00(-1.14%) |
Nov 03, 2021 | 39450 | 40500 | 38658 | 39600 | 4 | +0.00(+0.00%) |
Nov 02, 2021 | 40650 | 40650 | 38700 | 39600 | 6 | -150.00(-0.38%) |
Nov 01, 2021 | 38550 | 40050 | 38400 | 39750 | 9 | +1350.00(+3.52%) |
Oct 29, 2021 | 38550 | 39450 | 38400 | 38400 | 6 | -900.00(-2.29%) |
Oct 28, 2021 | 38250 | 39750 | 38250 | 39300 | 3 | +1050.00(+2.75%) |
Oct 27, 2021 | 38850 | 39852 | 38250 | 38250 | 4 | -1200.00(-3.04%) |
Oct 26, 2021 | 40200 | 39450 | 9 | -750.00(-1.87%) | ||
Oct 25, 2021 | 38700 | 41550 | 38264 | 40200 | 11 | +2100.00(+5.51%) |
Oct 22, 2021 | 40950 | 41054 | 37950 | 38100 | 16 | -2850.00(-6.96%) |
Oct 21, 2021 | 41100 | 42000 | 40200 | 40950 | 7 | +159.00(+0.39%) |
Oct 20, 2021 | 41400 | 41850 | 40200 | 40791 | 12 | -1059.00(-2.53%) |
Oct 19, 2021 | 39750 | 42600 | 39150 | 41850 | 33 | +2100.00(+5.28%) |
Oct 18, 2021 | 39900 | 40200 | 38942 | 39750 | 7 | +150.00(+0.38%) |
Oct 15, 2021 | 40200 | 40200 | 38700 | 39600 | 9 | +150.00(+0.38%) |
Oct 14, 2021 | 39150 | 40950 | 38292 | 39450 | 7 | +900.00(+2.33%) |
Oct 13, 2021 | 39150 | 39540 | 38400 | 38550 | 9 | -1050.00(-2.65%) |
Oct 12, 2021 | 41550 | 43050 | 38400 | 39600 | 81 | -1950.00(-4.69%) |
Oct 11, 2021 | 40200 | 47700 | 39981 | 41550 | 73 | +900.00(+2.21%) |
Oct 08, 2021 | 40200 | 40800 | 39750 | 40650 | 5 | +300.00(+0.74%) |
Oct 07, 2021 | 39750 | 41250 | 39300 | 40350 | 3 | +900.00(+2.28%) |
Oct 06, 2021 | 39900 | 40233 | 38400 | 39450 | 5 | -1050.00(-2.59%) |
Oct 05, 2021 | 40650 | 41550 | 39900 | 40500 | 5 | -450.00(-1.10%) |
Oct 04, 2021 | 40350 | 41250 | 39000 | 40950 | 9 | +600.00(+1.49%) |