Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34468 | 34557 | 33833 | 33844 | 3,563,359 | -546.80(-1.59%) |
Sep 29, 2021 | 34360 | 34580 | 34306 | 34391 | 2,910,453 | +90.70(+0.26%) |
Sep 28, 2021 | 34748 | 34798 | 34255 | 34300 | 3,802,209 | -569.40(-1.63%) |
Sep 27, 2021 | 34739 | 35061 | 34739 | 34869 | 2,928,113 | +71.40(+0.21%) |
Sep 24, 2021 | 34762 | 34857 | 34648 | 34798 | 2,566,842 | +33.20(+0.10%) |
Sep 23, 2021 | 34296 | 34880 | 34296 | 34765 | 2,858,709 | +506.50(+1.48%) |
Sep 22, 2021 | 34007 | 34440 | 34007 | 34258 | 3,000,879 | +338.50(+1.00%) |
Sep 21, 2021 | 34026 | 34314 | 33914 | 33920 | 3,080,453 | -50.70(-0.15%) |
Sep 20, 2021 | 34460 | 34460 | 33613 | 33970 | 4,416,681 | -614.40(-1.78%) |
Sep 17, 2021 | 34738 | 34780 | 34520 | 34585 | 5,791,047 | -166.40(-0.48%) |
Sep 16, 2021 | 34810 | 34944 | 34540 | 34751 | 2,793,099 | -63.10(-0.18%) |
Sep 15, 2021 | 34581 | 34881 | 34522 | 34814 | 3,250,019 | +236.80(+0.68%) |
Sep 14, 2021 | 34907 | 34990 | 34510 | 34578 | 3,292,090 | -292.00(-0.84%) |
Sep 13, 2021 | 34666 | 34939 | 34666 | 34870 | 3,341,854 | +261.90(+0.76%) |
Sep 10, 2021 | 34950 | 35104 | 34600 | 34608 | 3,335,247 | -271.70(-0.78%) |
Sep 09, 2021 | 35013 | 35200 | 34847 | 34879 | 2,623,970 | -151.70(-0.43%) |
Sep 08, 2021 | 35087 | 35175 | 34926 | 35031 | 2,618,761 | -68.90(-0.20%) |
Sep 07, 2021 | 35373 | 35373 | 35061 | 35100 | 2,907,281 | -269.10(-0.76%) |
Sep 03, 2021 | 35369 | 35369 | 35369 | 0 | -74.70(-0.21%) | |
Sep 02, 2021 | 35353 | 35475 | 35348 | 35444 | 2,651,782 | +131.30(+0.37%) |
Sep 01, 2021 | 35388 | 35407 | 35287 | 35312 | 2,667,714 | -48.20(-0.14%) |
Aug 31, 2021 | 35391 | 35450 | 35290 | 35361 | 3,372,593 | -39.10(-0.11%) |
Aug 30, 2021 | 35472 | 35511 | 35374 | 35400 | 2,469,494 | -56.00(-0.16%) |
Aug 27, 2021 | 35231 | 35479 | 35231 | 35456 | 2,421,405 | +242.70(+0.69%) |
Aug 26, 2021 | 35450 | 35498 | 35205 | 35213 | 2,399,320 | -192.40(-0.54%) |
Aug 25, 2021 | 35389 | 35501 | 35288 | 35406 | 2,403,278 | +39.20(+0.11%) |
Aug 24, 2021 | 35383 | 35446 | 35356 | 35366 | 2,309,608 | +30.60(+0.09%) |
Aug 23, 2021 | 35161 | 35429 | 35161 | 35336 | 2,510,667 | +215.60(+0.61%) |
Aug 20, 2021 | 34918 | 35177 | 34867 | 35120 | 2,698,433 | +226.00(+0.65%) |
Aug 19, 2021 | 34875 | 34998 | 34690 | 34894 | 3,350,558 | -66.60(-0.19%) |
Aug 18, 2021 | 35310 | 35357 | 34943 | 34961 | 2,911,259 | -382.60(-1.08%) |
Aug 17, 2021 | 35500 | 35500 | 35120 | 35343 | 3,108,381 | -282.10(-0.79%) |
Aug 16, 2021 | 35491 | 35631 | 35232 | 35625 | 2,940,114 | +110.00(+0.31%) |
Aug 13, 2021 | 35552 | 35611 | 35475 | 35515 | 2,387,449 | +15.50(+0.04%) |
Aug 12, 2021 | 35482 | 35511 | 35352 | 35500 | 2,361,637 | +14.90(+0.04%) |
Aug 11, 2021 | 35301 | 35501 | 35301 | 35485 | 2,330,420 | +220.30(+0.62%) |
Aug 10, 2021 | 35135 | 35285 | 35092 | 35265 | 2,555,490 | +162.80(+0.46%) |
Aug 09, 2021 | 35230 | 35230 | 35041 | 35102 | 2,079,555 | -106.60(-0.30%) |
Aug 06, 2021 | 35077 | 35247 | 35077 | 35208 | 2,315,655 | +144.30(+0.41%) |
Aug 05, 2021 | 34816 | 35068 | 34816 | 35064 | 2,176,631 | +271.50(+0.78%) |
Aug 04, 2021 | 35047 | 35047 | 34791 | 34793 | 2,454,420 | -323.70(-0.92%) |
Aug 03, 2021 | 34864 | 35121 | 34714 | 35116 | 2,598,226 | +278.20(+0.80%) |
Aug 02, 2021 | 34969 | 35192 | 34808 | 34838 | 2,448,900 | -97.30(-0.28%) |
Jul 30, 2021 | 35013 | 35106 | 34871 | 34936 | 2,811,709 | -149.00(-0.42%) |
Jul 29, 2021 | 34986 | 35172 | 34986 | 35084 | 2,237,074 | +153.60(+0.44%) |
Jul 28, 2021 | 35110 | 35116 | 34877 | 34931 | 3,471,722 | -127.60(-0.36%) |
Jul 27, 2021 | 35079 | 35079 | 34878 | 35058 | 3,352,500 | -85.80(-0.24%) |
Jul 26, 2021 | 35056 | 35150 | 34950 | 35144 | 2,648,005 | +82.70(+0.24%) |
Jul 23, 2021 | 34855 | 35095 | 34855 | 35062 | 3,150,595 | +238.20(+0.68%) |
Jul 22, 2021 | 34800 | 34879 | 34673 | 34823 | 2,946,775 | +25.40(+0.07%) |
Jul 21, 2021 | 34557 | 34820 | 34557 | 34798 | 3,272,295 | +286.00(+0.83%) |
Jul 20, 2021 | 33982 | 34622 | 33982 | 34512 | 3,888,102 | +550.00(+1.62%) |
Jul 19, 2021 | 34528 | 34528 | 33742 | 33962 | 4,501,943 | -725.90(-2.09%) |
Jul 16, 2021 | 35008 | 35090 | 34648 | 34688 | 3,307,283 | -299.10(-0.85%) |
Jul 15, 2021 | 34925 | 34990 | 34763 | 34987 | 3,204,819 | +53.80(+0.15%) |
Jul 14, 2021 | 34921 | 35069 | 34827 | 34933 | 3,486,608 | +44.40(+0.13%) |
Jul 13, 2021 | 34960 | 35019 | 34877 | 34889 | 3,237,247 | -107.40(-0.31%) |
Jul 12, 2021 | 34837 | 35015 | 34730 | 34996 | 3,022,808 | +126.00(+0.36%) |
Jul 09, 2021 | 34458 | 34894 | 34458 | 34870 | 3,017,796 | +448.30(+1.30%) |
Jul 08, 2021 | 34569 | 34569 | 34146 | 34422 | 3,357,616 | -259.90(-0.75%) |
Jul 07, 2021 | 34604 | 34709 | 34436 | 34682 | 3,054,000 | +104.40(+0.30%) |
Jul 06, 2021 | 34790 | 34814 | 34358 | 34577 | 3,484,564 | -209.00(-0.60%) |
Jul 02, 2021 | 34786 | 34786 | 34786 | 0 | +152.90(+0.44%) |