Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 2920 | 2960 | 2730 | 2920 | 1,086 | +120.00(+4.29%) |
Nov 29, 2021 | 3110 | 3150 | 2700 | 2800 | 1,337 | -200.00(-6.67%) |
Nov 26, 2021 | 2980 | 3010 | 2800 | 3000 | 525 | +150.00(+5.26%) |
Nov 24, 2021 | 2820 | 3038 | 2710 | 2850 | 1,084 | +130.00(+4.78%) |
Nov 23, 2021 | 2770 | 2790 | 2570 | 2720 | 1,018 | -10.00(-0.37%) |
Nov 22, 2021 | 2990 | 2990 | 2720 | 2730 | 1,498 | -100.00(-3.53%) |
Nov 19, 2021 | 2620 | 3000 | 2600 | 2830 | 4,233 | -1050.00(-27.06%) |
Nov 18, 2021 | 4100 | 3940 | 3880 | 3880 | 633 | -180.00(-4.43%) |
Nov 17, 2021 | 4300 | 4530 | 3930 | 4060 | 1,265 | -230.00(-5.36%) |
Nov 16, 2021 | 4510 | 4567 | 4280 | 4290 | 667 | -250.00(-5.51%) |
Nov 15, 2021 | 4910 | 4920 | 4320 | 4540 | 850 | -360.00(-7.35%) |
Nov 12, 2021 | 4990 | 4990 | 4800 | 4900 | 332 | -30.00(-0.61%) |
Nov 11, 2021 | 5040 | 5100 | 4920 | 4930 | 222 | -70.00(-1.40%) |
Nov 10, 2021 | 5090 | 5000 | 296 | -100.00(-1.96%) | ||
Nov 09, 2021 | 5100 | 5160 | 4950 | 5100 | 227 | +0.00(+0.00%) |
Nov 08, 2021 | 5110 | 5240 | 5060 | 5100 | 315 | +30.00(+0.59%) |
Nov 05, 2021 | 5100 | 5400 | 4951 | 5070 | 893 | -590.00(-10.42%) |
Nov 04, 2021 | 5650 | 5770 | 5500 | 5660 | 309 | +30.00(+0.53%) |
Nov 03, 2021 | 5340 | 5680 | 5320 | 5630 | 431 | +280.00(+5.23%) |
Nov 02, 2021 | 5370 | 5375 | 5121 | 5350 | 341 | +50.00(+0.94%) |
Nov 01, 2021 | 5350 | 5490 | 5440 | 5300 | 337 | -140.00(-2.57%) |
Oct 29, 2021 | 5530 | 5570 | 5350 | 5440 | 272 | +40.00(+0.74%) |
Oct 28, 2021 | 5370 | 5570 | 5250 | 5400 | 484 | -30.00(-0.55%) |
Oct 27, 2021 | 5500 | 5570 | 5330 | 5430 | 310 | -120.00(-2.16%) |
Oct 26, 2021 | 5800 | 5550 | 797 | -300.00(-5.13%) | ||
Oct 25, 2021 | 5900 | 6100 | 5700 | 5850 | 646 | +30.00(+0.52%) |
Oct 22, 2021 | 5690 | 5860 | 5580 | 5820 | 479 | +110.00(+1.93%) |
Oct 21, 2021 | 5850 | 6500 | 5670 | 5710 | 1,353 | -120.00(-2.06%) |
Oct 20, 2021 | 5510 | 6090 | 5440 | 5830 | 2,086 | +320.00(+5.81%) |
Oct 19, 2021 | 4990 | 5980 | 4915 | 5510 | 3,904 | +640.00(+13.14%) |
Oct 18, 2021 | 4860 | 4900 | 4780 | 4870 | 429 | -20.00(-0.41%) |
Oct 15, 2021 | 4950 | 4990 | 4840 | 4890 | 267 | -70.00(-1.41%) |
Oct 14, 2021 | 4820 | 5020 | 4760 | 4960 | 400 | +140.00(+2.90%) |
Oct 13, 2021 | 4700 | 4880 | 4680 | 4820 | 397 | +130.00(+2.77%) |
Oct 12, 2021 | 4710 | 4800 | 4670 | 4690 | 332 | -60.00(-1.26%) |
Oct 11, 2021 | 4830 | 4900 | 4690 | 4750 | 379 | -150.00(-3.06%) |
Oct 08, 2021 | 4866 | 4980 | 4718 | 4900 | 518 | +10.00(+0.20%) |
Oct 07, 2021 | 4760 | 5094 | 4670 | 4890 | 1,050 | +200.00(+4.26%) |
Oct 06, 2021 | 4750 | 4750 | 4480 | 4690 | 711 | -10.00(-0.21%) |
Oct 05, 2021 | 4910 | 4980 | 4600 | 4700 | 1,266 | -180.00(-3.69%) |
Oct 04, 2021 | 5350 | 5390 | 4630 | 4880 | 8,807 | +510.00(+11.67%) |
Oct 01, 2021 | 4581 | 4581 | 4320 | 4370 | 545 | -210.00(-4.59%) |
Sep 30, 2021 | 4600 | 4630 | 4140 | 4580 | 348 | +20.00(+0.44%) |
Sep 29, 2021 | 4850 | 4960 | 4540 | 4560 | 610 | -260.00(-5.39%) |
Sep 28, 2021 | 5200 | 5200 | 4790 | 4820 | 596 | -320.00(-6.23%) |
Sep 27, 2021 | 4930 | 5150 | 4930 | 5140 | 1,048 | +150.00(+3.01%) |
Sep 24, 2021 | 4810 | 5110 | 4780 | 4990 | 607 | +50.00(+1.01%) |
Sep 23, 2021 | 4730 | 4980 | 4712 | 4940 | 739 | +190.00(+4.00%) |
Sep 22, 2021 | 4860 | 4868 | 4610 | 4750 | 418 | -60.00(-1.25%) |
Sep 21, 2021 | 4610 | 4870 | 4600 | 4810 | 547 | +260.00(+5.71%) |
Sep 20, 2021 | 4750 | 4910 | 4480 | 4550 | 908 | -340.00(-6.95%) |
Sep 17, 2021 | 4810 | 4910 | 4730 | 4890 | 552 | +70.00(+1.45%) |
Sep 16, 2021 | 4900 | 4930 | 4650 | 4820 | 955 | -40.00(-0.82%) |
Sep 15, 2021 | 5050 | 5090 | 4800 | 4860 | 1,502 | -110.00(-2.21%) |
Sep 14, 2021 | 4950 | 5300 | 4650 | 4970 | 7,239 | -2410.00(-32.66%) |
Sep 13, 2021 | 8020 | 8056 | 7322 | 7380 | 1,154 | -700.00(-8.66%) |
Sep 10, 2021 | 8910 | 9020 | 7970 | 8080 | 765 | -780.00(-8.80%) |
Sep 09, 2021 | 8710 | 8920 | 8550 | 8860 | 753 | +40.00(+0.45%) |
Sep 08, 2021 | 9400 | 9468 | 8740 | 8820 | 679 | -730.00(-7.64%) |
Sep 07, 2021 | 9490 | 9720 | 9410 | 9550 | 1,205 | +60.00(+0.63%) |
Sep 03, 2021 | 9840 | 10250 | 9410 | 9490 | 1,226 | -520.00(-5.19%) |
Sep 02, 2021 | 10240 | 10617 | 9800 | 10010 | 1,199 | -350.00(-3.38%) |