Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 9830 | 10450 | 9260 | 10360 | 2,368 | +260.00(+2.57%) |
Aug 31, 2021 | 9040 | 11180 | 9040 | 10100 | 9,854 | +1510.00(+17.58%) |
Aug 30, 2021 | 7910 | 8620 | 7810 | 8590 | 1,487 | +830.00(+10.70%) |
Aug 27, 2021 | 7420 | 7990 | 7420 | 7760 | 1,279 | +470.00(+6.45%) |
Aug 26, 2021 | 7500 | 7750 | 6880 | 7290 | 2,906 | +110.00(+1.53%) |
Aug 25, 2021 | 7560 | 7560 | 7100 | 7180 | 392 | -410.00(-5.40%) |
Aug 24, 2021 | 7120 | 7650 | 7000 | 7590 | 599 | +500.00(+7.05%) |
Aug 23, 2021 | 6940 | 7110 | 6920 | 7090 | 321 | +210.00(+3.05%) |
Aug 20, 2021 | 6600 | 6890 | 6520 | 6880 | 206 | +280.00(+4.24%) |
Aug 19, 2021 | 6780 | 6850 | 6560 | 6600 | 231 | -250.00(-3.65%) |
Aug 18, 2021 | 6950 | 6954 | 6800 | 6850 | 217 | -60.00(-0.87%) |
Aug 17, 2021 | 6950 | 7190 | 6860 | 6910 | 370 | -60.00(-0.86%) |
Aug 16, 2021 | 7200 | 7200 | 6810 | 6970 | 416 | -130.00(-1.83%) |
Aug 13, 2021 | 7250 | 7300 | 7080 | 7100 | 279 | -170.00(-2.34%) |
Aug 12, 2021 | 7300 | 7360 | 7070 | 7270 | 204 | +150.00(+2.11%) |
Aug 11, 2021 | 7170 | 7240 | 7030 | 7120 | 168 | -40.00(-0.56%) |
Aug 10, 2021 | 7420 | 7420 | 7110 | 7160 | 389 | -340.00(-4.53%) |
Aug 09, 2021 | 7200 | 7500 | 7170 | 7500 | 520 | +370.00(+5.19%) |
Aug 06, 2021 | 7110 | 7200 | 7020 | 7130 | 331 | +30.00(+0.42%) |
Aug 05, 2021 | 6980 | 7190 | 6970 | 7100 | 334 | +110.00(+1.57%) |
Aug 04, 2021 | 6790 | 7100 | 6700 | 6990 | 306 | +360.00(+5.43%) |
Aug 03, 2021 | 6700 | 6700 | 6460 | 6630 | 141 | +80.00(+1.22%) |