Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34691 | 35148 | 35132 | 4,745,159 | +406.40(+1.17%) | |
Jan 28, 2022 | 34135 | 34732 | 33808 | 34726 | 5,688,450 | +564.70(+1.65%) |
Jan 27, 2022 | 34262 | 34773 | 34008 | 34161 | 5,278,396 | -7.30(-0.02%) |
Jan 26, 2022 | 34521 | 34816 | 33950 | 34168 | 5,493,079 | -129.60(-0.38%) |
Jan 25, 2022 | 34187 | 34529 | 33546 | 34298 | 5,222,109 | -66.80(-0.19%) |
Jan 24, 2022 | 33821 | 34421 | 33150 | 34364 | 6,781,841 | +99.10(+0.29%) |
Jan 21, 2022 | 34669 | 34897 | 34230 | 34265 | 5,239,018 | -450.00(-1.30%) |
Jan 20, 2022 | 35103 | 35490 | 34670 | 34715 | 3,692,564 | -313.20(-0.89%) |
Jan 19, 2022 | 35412 | 35548 | 35016 | 35029 | 3,958,489 | -339.90(-0.96%) |
Jan 18, 2022 | 35662 | 35662 | 35262 | 35368 | 4,272,600 | -543.30(-1.51%) |
Jan 14, 2022 | 35912 | 0 | -201.80(-0.56%) | |||
Jan 13, 2022 | 36312 | 36514 | 36044 | 36114 | 3,497,849 | -176.70(-0.49%) |
Jan 12, 2022 | 36336 | 36454 | 36168 | 36290 | 3,178,658 | +38.30(+0.11%) |
Jan 11, 2022 | 36059 | 36272 | 35769 | 36252 | 3,634,035 | +183.10(+0.51%) |
Jan 10, 2022 | 36175 | 36175 | 35640 | 36069 | 4,403,516 | -162.80(-0.45%) |
Jan 07, 2022 | 36250 | 36383 | 36112 | 36232 | 3,624,777 | -4.80(-0.01%) |
Jan 06, 2022 | 36409 | 36464 | 36201 | 36236 | 3,912,988 | -170.60(-0.47%) |
Jan 05, 2022 | 36723 | 36953 | 36400 | 36407 | 4,686,965 | -392.50(-1.07%) |
Jan 04, 2022 | 36636 | 36935 | 36636 | 36800 | 4,350,843 | +214.50(+0.59%) |
Jan 03, 2022 | 36322 | 36596 | 36246 | 36585 | 3,479,377 | +246.80(+0.68%) |
Dec 31, 2021 | 36386 | 36485 | 36304 | 36338 | 2,182,132 | -59.80(-0.16%) |
Dec 30, 2021 | 36522 | 36679 | 36372 | 36398 | 2,076,447 | -90.50(-0.25%) |
Dec 29, 2021 | 36421 | 36572 | 36396 | 36489 | 2,163,396 | +90.40(+0.25%) |
Dec 28, 2021 | 36303 | 36527 | 36303 | 36398 | 2,390,878 | +95.80(+0.26%) |
Dec 27, 2021 | 35954 | 36307 | 35954 | 36302 | 2,502,992 | +351.80(+0.98%) |
Dec 23, 2021 | 35951 | 35951 | 35951 | 0 | +196.70(+0.55%) | |
Dec 22, 2021 | 35492 | 35765 | 35433 | 35754 | 2,913,888 | +261.20(+0.74%) |
Dec 21, 2021 | 35070 | 35509 | 35070 | 35493 | 3,496,668 | +560.50(+1.60%) |
Dec 20, 2021 | 35222 | 35222 | 34666 | 34932 | 3,889,271 | -433.20(-1.22%) |
Dec 17, 2021 | 35800 | 35800 | 35284 | 35365 | 7,608,673 | -532.20(-1.48%) |
Dec 16, 2021 | 36036 | 36190 | 35778 | 35898 | 4,827,688 | -29.80(-0.08%) |
Dec 15, 2021 | 35549 | 35944 | 35389 | 35927 | 4,323,790 | +383.20(+1.08%) |
Dec 14, 2021 | 35606 | 35780 | 35442 | 35544 | 4,512,347 | -106.70(-0.30%) |
Dec 13, 2021 | 35959 | 35959 | 35610 | 35651 | 4,516,252 | -320.10(-0.89%) |
Dec 10, 2021 | 35831 | 35983 | 35710 | 35971 | 3,611,987 | +216.30(+0.60%) |
Dec 09, 2021 | 35722 | 35864 | 35577 | 35755 | 3,531,104 | -0.10(-0.00%) |
Dec 08, 2021 | 35717 | 35840 | 35603 | 35755 | 3,876,511 | +35.40(+0.10%) |
Dec 07, 2021 | 35424 | 35820 | 35424 | 35719 | 4,835,961 | +492.40(+1.40%) |
Dec 06, 2021 | 34633 | 35357 | 34633 | 35227 | 4,187,492 | +646.90(+1.87%) |
Dec 03, 2021 | 34693 | 34801 | 34265 | 34580 | 4,448,484 | -59.70(-0.17%) |
Dec 02, 2021 | 34076 | 34760 | 34076 | 34640 | 4,708,174 | +617.80(+1.82%) |
Dec 01, 2021 | 34679 | 35005 | 34007 | 34022 | 4,983,777 | -461.70(-1.34%) |
Nov 30, 2021 | 35057 | 35057 | 34424 | 34484 | 6,824,210 | -652.20(-1.86%) |
Nov 29, 2021 | 35018 | 35288 | 34896 | 35136 | 4,160,443 | +236.60(+0.68%) |
Nov 26, 2021 | 35367 | 35367 | 34750 | 34899 | 3,254,228 | -905.10(-2.53%) |
Nov 24, 2021 | 35804 | 35804 | 35804 | 0 | -9.40(-0.03%) | |
Nov 23, 2021 | 35620 | 35842 | 35543 | 35814 | 3,925,241 | +194.60(+0.55%) |
Nov 22, 2021 | 35631 | 35930 | 35616 | 35619 | 4,211,888 | +17.20(+0.05%) |
Nov 19, 2021 | 35879 | 35879 | 35555 | 35602 | 4,146,535 | -268.90(-0.75%) |
Nov 18, 2021 | 35902 | 35897 | 35854 | 35871 | 4,350,800 | -60.20(-0.17%) |
Nov 17, 2021 | 36160 | 36160 | 35910 | 35931 | 3,583,111 | -211.10(-0.58%) |
Nov 16, 2021 | 36076 | 36317 | 36076 | 36142 | 3,119,043 | +54.80(+0.15%) |
Nov 15, 2021 | 36129 | 36236 | 36032 | 36087 | 2,807,060 | -12.90(-0.04%) |
Nov 12, 2021 | 35964 | 36148 | 35935 | 36100 | 2,931,778 | +179.10(+0.50%) |
Nov 11, 2021 | 36039 | 36108 | 35915 | 35921 | 2,703,157 | -158.70(-0.44%) |
Nov 10, 2021 | 36299 | 36080 | 2,835,269 | -240.10(-0.66%) | ||
Nov 09, 2021 | 36404 | 36417 | 36173 | 36320 | 2,581,128 | -112.20(-0.31%) |
Nov 08, 2021 | 36416 | 36566 | 36334 | 36432 | 2,884,080 | +104.30(+0.29%) |
Nov 05, 2021 | 36269 | 36485 | 36190 | 36328 | 3,449,398 | +203.70(+0.56%) |
Nov 04, 2021 | 36108 | 36168 | 35986 | 36124 | 3,099,942 | -33.40(-0.09%) |
Nov 03, 2021 | 36059 | 36178 | 35892 | 36158 | 2,625,751 | +105.00(+0.29%) |
Nov 02, 2021 | 35935 | 36089 | 35884 | 36053 | 3,053,180 | +138.80(+0.39%) |