Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 870.00 | 1002 | 1002 | 1,174 | +90.00(+9.87%) | |
Jan 28, 2022 | 906.00 | 971.76 | 882.00 | 912.00 | 232 | -24.00(-2.56%) |
Jan 27, 2022 | 978.00 | 978.00 | 900.00 | 936.00 | 173 | -18.00(-1.89%) |
Jan 26, 2022 | 948.00 | 968.10 | 912.00 | 954.00 | 145 | +24.00(+2.58%) |
Jan 25, 2022 | 918.00 | 942.00 | 888.00 | 930.00 | 238 | -12.00(-1.27%) |
Jan 24, 2022 | 1020 | 1030 | 864.00 | 942.00 | 617 | -138.00(-12.78%) |
Jan 21, 2022 | 1110 | 1158 | 1056 | 1080 | 328 | -84.00(-7.22%) |
Jan 20, 2022 | 1134 | 1308 | 1116 | 1164 | 2,418 | +48.00(+4.30%) |
Jan 19, 2022 | 1314 | 1404 | 1092 | 1116 | 1,385 | -162.00(-12.68%) |
Jan 18, 2022 | 1104 | 1410 | 1068 | 1278 | 2,844 | +152.64(+13.56%) |
Jan 14, 2022 | 1125 | 0 | +45.36(+4.20%) | |||
Jan 13, 2022 | 1206 | 1206 | 1056 | 1080 | 753 | -60.00(-5.26%) |
Jan 12, 2022 | 1116 | 1158 | 1080 | 1140 | 969 | +42.00(+3.83%) |
Jan 11, 2022 | 1050 | 1116 | 996.72 | 1098 | 525 | +60.00(+5.78%) |
Jan 10, 2022 | 1098 | 1110 | 1026 | 1038 | 296 | -54.00(-4.95%) |
Jan 07, 2022 | 1050 | 1098 | 1032 | 1092 | 429 | +66.00(+6.43%) |
Jan 06, 2022 | 1074 | 1086 | 996.00 | 1026 | 206 | -48.00(-4.47%) |
Jan 05, 2022 | 1146 | 1170 | 1050 | 1074 | 328 | -66.00(-5.79%) |
Jan 04, 2022 | 1236 | 1242 | 1116 | 1140 | 540 | -84.00(-6.86%) |
Jan 03, 2022 | 1092 | 1260 | 1038 | 1224 | 1,796 | +144.00(+13.33%) |
Dec 31, 2021 | 1050 | 1098 | 1032 | 1080 | 323 | +6.00(+0.56%) |
Dec 30, 2021 | 1038 | 1140 | 1038 | 1074 | 388 | +36.00(+3.47%) |
Dec 29, 2021 | 1158 | 1170 | 1038 | 1038 | 647 | -108.00(-9.42%) |
Dec 28, 2021 | 1176 | 1221 | 1128 | 1146 | 252 | -36.00(-3.05%) |
Dec 27, 2021 | 1224 | 1254 | 1170 | 1182 | 954 | -72.00(-5.74%) |
Dec 23, 2021 | 1260 | 1302 | 1224 | 1254 | 612 | -36.00(-2.79%) |
Dec 22, 2021 | 1266 | 1302 | 1176 | 1290 | 779 | +36.00(+2.87%) |
Dec 21, 2021 | 1242 | 1279 | 1170 | 1254 | 323 | +24.00(+1.95%) |
Dec 20, 2021 | 1260 | 1290 | 1206 | 1230 | 252 | -72.00(-5.53%) |
Dec 17, 2021 | 1248 | 1308 | 1179 | 1302 | 441 | +24.00(+1.88%) |
Dec 16, 2021 | 1308 | 1326 | 1237 | 1278 | 140 | -42.00(-3.18%) |
Dec 15, 2021 | 1290 | 1332 | 1242 | 1320 | 224 | -6.00(-0.45%) |
Dec 14, 2021 | 1302 | 1338 | 1248 | 1326 | 292 | +0.00(+0.00%) |
Dec 13, 2021 | 1230 | 1350 | 1224 | 1326 | 804 | +102.00(+8.33%) |
Dec 10, 2021 | 1374 | 1404 | 1213 | 1224 | 674 | -156.00(-11.30%) |
Dec 09, 2021 | 1350 | 1536 | 1320 | 1380 | 2,559 | +30.00(+2.22%) |
Dec 08, 2021 | 1302 | 1374 | 1266 | 1350 | 345 | +36.00(+2.74%) |
Dec 07, 2021 | 1236 | 1362 | 1212 | 1314 | 804 | +78.00(+6.31%) |
Dec 06, 2021 | 1164 | 1296 | 1116 | 1236 | 703 | +60.00(+5.10%) |
Dec 03, 2021 | 1248 | 1248 | 1116 | 1176 | 592 | -54.00(-4.39%) |
Dec 02, 2021 | 1260 | 1260 | 1168 | 1230 | 686 | -12.00(-0.97%) |
Dec 01, 2021 | 1380 | 1393 | 1224 | 1242 | 1,032 | -108.00(-8.00%) |
Nov 30, 2021 | 1440 | 1536 | 1296 | 1350 | 1,087 | -144.00(-9.64%) |
Nov 29, 2021 | 1524 | 1638 | 1458 | 1494 | 1,631 | -6.00(-0.40%) |
Nov 26, 2021 | 1458 | 1524 | 1404 | 1500 | 640 | -132.00(-8.09%) |
Nov 24, 2021 | 1356 | 1902 | 1350 | 1632 | 7,272 | +302.22(+22.73%) |
Nov 23, 2021 | 1698 | 1716 | 1330 | 1330 | 1,440 | -404.22(-23.31%) |
Nov 22, 2021 | 1980 | 2040 | 1680 | 1734 | 1,103 | -246.00(-12.42%) |
Nov 19, 2021 | 1950 | 2052 | 1926 | 1980 | 335 | +72.00(+3.77%) |
Nov 18, 2021 | 2094 | 1944 | 1902 | 1908 | 515 | -204.00(-9.66%) |
Nov 17, 2021 | 2130 | 2136 | 2022 | 2112 | 479 | -24.00(-1.12%) |
Nov 16, 2021 | 1986 | 2184 | 1968 | 2136 | 1,248 | +108.00(+5.33%) |
Nov 15, 2021 | 2016 | 2028 | 1926 | 2028 | 467 | +6.00(+0.30%) |
Nov 12, 2021 | 1926 | 2028 | 1866 | 2022 | 624 | +60.00(+3.06%) |
Nov 11, 2021 | 1980 | 2010 | 1926 | 1962 | 413 | -156.00(-7.37%) |
Nov 10, 2021 | 2148 | 2118 | 854 | -48.00(-2.22%) | ||
Nov 09, 2021 | 2256 | 2304 | 2112 | 2166 | 658 | -90.00(-3.99%) |
Nov 08, 2021 | 2214 | 2268 | 2161 | 2256 | 635 | +54.00(+2.45%) |
Nov 05, 2021 | 2208 | 2292 | 2130 | 2202 | 591 | +6.00(+0.27%) |
Nov 04, 2021 | 2310 | 2364 | 2154 | 2196 | 1,092 | -144.00(-6.15%) |
Nov 03, 2021 | 2220 | 2400 | 2172 | 2340 | 2,149 | +162.00(+7.44%) |
Nov 02, 2021 | 2244 | 2286 | 2136 | 2178 | 1,128 | -48.00(-2.16%) |