Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 2262 | 2283 | 2160 | 2202 | 1,188 | -42.00(-1.87%) |
Oct 28, 2021 | 2244 | 2334 | 2088 | 2244 | 4,041 | +48.00(+2.19%) |
Oct 27, 2021 | 2244 | 2340 | 2088 | 2196 | 1,866 | -12.00(-0.54%) |
Oct 26, 2021 | 2484 | 2208 | 3,368 | -474.00(-17.67%) | ||
Oct 25, 2021 | 2628 | 2760 | 2418 | 2682 | 5,145 | -54.00(-1.97%) |
Oct 22, 2021 | 2640 | 2328 | 2736 | 52,694 | +606.00(+28.45%) | |
Oct 21, 2021 | 2154 | 2442 | 2094 | 2130 | 7,085 | -66.00(-3.01%) |
Oct 20, 2021 | 2208 | 2292 | 2118 | 2196 | 2,225 | +60.00(+2.81%) |
Oct 19, 2021 | 2268 | 2298 | 2082 | 2136 | 2,020 | -144.00(-6.32%) |
Oct 18, 2021 | 2250 | 2352 | 2118 | 2280 | 2,780 | -30.00(-1.30%) |
Oct 15, 2021 | 2580 | 2592 | 2238 | 2310 | 4,532 | -198.00(-7.89%) |
Oct 14, 2021 | 2550 | 2802 | 2466 | 2508 | 8,008 | -72.00(-2.79%) |
Oct 13, 2021 | 2502 | 3048 | 2424 | 2580 | 28,665 | +144.00(+5.91%) |
Oct 12, 2021 | 2658 | 2802 | 2328 | 2436 | 7,275 | -126.00(-4.92%) |
Oct 11, 2021 | 2712 | 2880 | 2448 | 2562 | 9,995 | -192.00(-6.97%) |
Oct 08, 2021 | 2904 | 3252 | 2616 | 2754 | 43,049 | -102.00(-3.57%) |
Oct 07, 2021 | 2820 | 3810 | 2670 | 2856 | 134,209 | -132.00(-4.42%) |
Oct 06, 2021 | 1962 | 3540 | 1938 | 2988 | 159,835 | +990.00(+49.55%) |
Oct 05, 2021 | 1884 | 2190 | 1872 | 1998 | 6,388 | +30.84(+1.57%) |
Oct 04, 2021 | 1854 | 2160 | 1842 | 1967 | 6,956 | +5.16(+0.26%) |
Oct 01, 2021 | 2346 | 2544 | 1746 | 1962 | 27,633 | -438.00(-18.25%) |
Sep 30, 2021 | 2088 | 2790 | 1836 | 2400 | 106,906 | +348.00(+16.96%) |
Sep 29, 2021 | 1074 | 4038 | 1038 | 2052 | 83,868 | +1002.00(+95.43%) |
Sep 28, 2021 | 1146 | 1158 | 1026 | 1050 | 755 | -96.00(-8.38%) |
Sep 27, 2021 | 1146 | 1182 | 1116 | 1146 | 281 | -12.00(-1.04%) |
Sep 24, 2021 | 1212 | 1212 | 1158 | 1158 | 180 | -54.00(-4.46%) |
Sep 23, 2021 | 1200 | 1257 | 1170 | 1212 | 320 | +0.00(+0.00%) |
Sep 22, 2021 | 1128 | 1326 | 1128 | 1212 | 1,287 | +102.00(+9.19%) |
Sep 21, 2021 | 1182 | 1236 | 1110 | 1110 | 457 | -54.00(-4.64%) |
Sep 20, 2021 | 1296 | 1296 | 1158 | 1164 | 1,097 | -186.00(-13.78%) |
Sep 17, 2021 | 1386 | 1452 | 1350 | 1350 | 619 | -48.00(-3.43%) |
Sep 16, 2021 | 1602 | 1632 | 1380 | 1398 | 1,037 | -186.00(-11.74%) |
Sep 15, 2021 | 1596 | 1668 | 1566 | 1584 | 218 | -36.00(-2.22%) |
Sep 14, 2021 | 1662 | 1662 | 1584 | 1620 | 241 | +0.00(+0.00%) |
Sep 13, 2021 | 1638 | 1668 | 1560 | 1620 | 209 | +6.00(+0.37%) |
Sep 10, 2021 | 1680 | 1680 | 1602 | 1614 | 339 | -72.00(-4.27%) |
Sep 09, 2021 | 1674 | 1710 | 1639 | 1686 | 208 | +0.00(+0.00%) |
Sep 08, 2021 | 1758 | 1758 | 1650 | 1686 | 552 | -66.00(-3.77%) |
Sep 07, 2021 | 1740 | 1800 | 1716 | 1752 | 301 | +42.00(+2.46%) |
Sep 03, 2021 | 1752 | 1770 | 1680 | 1710 | 464 | -36.00(-2.06%) |
Sep 02, 2021 | 1704 | 1824 | 1680 | 1746 | 325 | +24.00(+1.39%) |
Sep 01, 2021 | 1764 | 1794 | 1716 | 1722 | 436 | -6.00(-0.35%) |
Aug 31, 2021 | 1728 | 1764 | 1668 | 1728 | 606 | -30.00(-1.71%) |
Aug 30, 2021 | 1674 | 1830 | 1626 | 1758 | 1,314 | +84.00(+5.02%) |
Aug 27, 2021 | 1668 | 1710 | 1602 | 1674 | 521 | +30.00(+1.82%) |
Aug 26, 2021 | 1716 | 1719 | 1608 | 1644 | 351 | -24.00(-1.44%) |
Aug 25, 2021 | 1710 | 1746 | 1644 | 1668 | 590 | -60.00(-3.47%) |
Aug 24, 2021 | 1788 | 1824 | 1680 | 1728 | 690 | -72.00(-4.00%) |
Aug 23, 2021 | 1854 | 1872 | 1740 | 1800 | 558 | -42.00(-2.28%) |
Aug 20, 2021 | 1830 | 1908 | 1770 | 1842 | 636 | +6.00(+0.33%) |
Aug 19, 2021 | 1788 | 1974 | 1741 | 1836 | 1,520 | +48.00(+2.68%) |
Aug 18, 2021 | 1728 | 1860 | 1674 | 1788 | 793 | +90.00(+5.30%) |
Aug 17, 2021 | 1764 | 1764 | 1587 | 1698 | 741 | -90.00(-5.03%) |
Aug 16, 2021 | 1680 | 1854 | 1644 | 1788 | 1,815 | +120.00(+7.19%) |
Aug 13, 2021 | 1734 | 1770 | 1662 | 1668 | 439 | -84.00(-4.79%) |
Aug 12, 2021 | 1650 | 1770 | 1644 | 1752 | 739 | +60.00(+3.55%) |
Aug 11, 2021 | 1668 | 1752 | 1628 | 1692 | 447 | +24.00(+1.44%) |
Aug 10, 2021 | 1626 | 1806 | 1626 | 1668 | 540 | +30.00(+1.83%) |
Aug 09, 2021 | 1728 | 1776 | 1626 | 1638 | 591 | -60.00(-3.53%) |
Aug 06, 2021 | 1644 | 1806 | 1579 | 1698 | 886 | +84.00(+5.20%) |
Aug 05, 2021 | 1632 | 1698 | 1560 | 1614 | 479 | +12.00(+0.75%) |
Aug 04, 2021 | 1644 | 1650 | 1590 | 1602 | 359 | -30.00(-1.84%) |
Aug 03, 2021 | 1680 | 1755 | 1620 | 1632 | 185 | -72.00(-4.23%) |