Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1000 | 1015 | 950.25 | 975.00 | 1,199 | -25.00(-2.50%) |
Dec 30, 2021 | 975.00 | 1025 | 972.50 | 1000 | 1,173 | +38.75(+4.03%) |
Dec 29, 2021 | 975.25 | 999.75 | 933.75 | 961.25 | 1,392 | -39.00(-3.90%) |
Dec 28, 2021 | 1050 | 1084 | 1000 | 1000 | 2,199 | -62.25(-5.86%) |
Dec 27, 2021 | 1050 | 1383 | 1050 | 1062 | 14,521 | +75.00(+7.59%) |
Dec 23, 2021 | 993.75 | 1046 | 975.25 | 987.50 | 616 | -12.50(-1.25%) |
Dec 22, 2021 | 987.50 | 1018 | 962.75 | 1000 | 455 | +12.50(+1.27%) |
Dec 21, 2021 | 962.50 | 995.00 | 962.50 | 987.50 | 307 | +24.00(+2.49%) |
Dec 20, 2021 | 991.00 | 991.00 | 935.00 | 963.50 | 579 | -36.50(-3.65%) |
Dec 17, 2021 | 950.00 | 1075 | 927.75 | 1000 | 775 | +47.50(+4.99%) |
Dec 16, 2021 | 975.00 | 1025 | 947.50 | 952.50 | 520 | -35.50(-3.59%) |
Dec 15, 2021 | 972.50 | 1029 | 925.00 | 988.00 | 760 | +17.75(+1.83%) |
Dec 14, 2021 | 950.00 | 999.25 | 931.25 | 970.25 | 616 | +7.75(+0.81%) |
Dec 13, 2021 | 975.50 | 1000 | 951.25 | 962.50 | 547 | -38.75(-3.87%) |
Dec 10, 2021 | 1038 | 1050 | 980.00 | 1001 | 604 | -36.25(-3.49%) |
Dec 09, 2021 | 1025 | 1108 | 1025 | 1038 | 631 | -47.00(-4.33%) |
Dec 08, 2021 | 1025 | 1100 | 1025 | 1084 | 1,078 | +56.75(+5.52%) |
Dec 07, 2021 | 1006 | 1100 | 1006 | 1028 | 959 | +23.00(+2.29%) |
Dec 06, 2021 | 1000 | 1014 | 925.00 | 1005 | 1,499 | -28.00(-2.71%) |
Dec 03, 2021 | 1093 | 1202 | 1000 | 1033 | 6,444 | +11.00(+1.08%) |
Dec 02, 2021 | 1050 | 1062 | 1000 | 1022 | 1,065 | -28.25(-2.69%) |
Dec 01, 2021 | 1050 | 1125 | 1050 | 1050 | 751 | -51.00(-4.63%) |
Nov 30, 2021 | 1100 | 1138 | 1058 | 1101 | 730 | -3.75(-0.34%) |
Nov 29, 2021 | 1100 | 1130 | 1093 | 1105 | 798 | -25.00(-2.21%) |
Nov 26, 2021 | 1124 | 1141 | 1075 | 1130 | 994 | -45.25(-3.85%) |
Nov 24, 2021 | 1250 | 1275 | 1122 | 1175 | 7,589 | +125.00(+11.90%) |
Nov 23, 2021 | 1082 | 1120 | 1038 | 1050 | 2,735 | -52.75(-4.78%) |
Nov 22, 2021 | 1100 | 1125 | 1064 | 1103 | 912 | -16.00(-1.43%) |
Nov 19, 2021 | 1211 | 1228 | 1104 | 1119 | 1,367 | -10.75(-0.95%) |
Nov 18, 2021 | 1152 | 1175 | 1083 | 1130 | 1,708 | -53.50(-4.52%) |
Nov 17, 2021 | 1224 | 1232 | 1175 | 1183 | 928 | -48.50(-3.94%) |
Nov 16, 2021 | 1258 | 1272 | 1170 | 1232 | 1,414 | -23.50(-1.87%) |
Nov 15, 2021 | 1375 | 1376 | 1230 | 1255 | 2,737 | -114.75(-8.38%) |
Nov 12, 2021 | 1408 | 1425 | 1350 | 1370 | 1,377 | -41.50(-2.94%) |
Nov 11, 2021 | 1500 | 1512 | 1378 | 1411 | 1,666 | -126.25(-8.21%) |
Nov 10, 2021 | 1545 | 1538 | 1,780 | +9.75(+0.64%) | ||
Nov 09, 2021 | 1486 | 1540 | 1478 | 1528 | 532 | +27.75(+1.85%) |
Nov 08, 2021 | 1531 | 1542 | 1475 | 1500 | 847 | -49.75(-3.21%) |
Nov 05, 2021 | 1575 | 1576 | 1514 | 1550 | 784 | -22.75(-1.45%) |
Nov 04, 2021 | 1475 | 1572 | 1451 | 1572 | 1,373 | +128.75(+8.92%) |
Nov 03, 2021 | 1438 | 1452 | 1430 | 1444 | 527 | +12.50(+0.87%) |
Nov 02, 2021 | 1425 | 1444 | 1400 | 1431 | 403 | +18.50(+1.31%) |
Nov 01, 2021 | 1380 | 1441 | 1400 | 1413 | 659 | +12.75(+0.91%) |
Oct 29, 2021 | 1431 | 1444 | 1382 | 1400 | 903 | -30.00(-2.10%) |
Oct 28, 2021 | 1475 | 1475 | 1427 | 1430 | 545 | -25.50(-1.75%) |
Oct 27, 2021 | 1462 | 1525 | 1455 | 1456 | 499 | -33.75(-2.27%) |
Oct 26, 2021 | 1475 | 1505 | 1489 | 756 | +26.50(+1.81%) | |
Oct 25, 2021 | 1425 | 1500 | 1422 | 1463 | 489 | +36.50(+2.56%) |
Oct 22, 2021 | 1458 | 1495 | 1425 | 1426 | 786 | -61.50(-4.13%) |
Oct 21, 2021 | 1460 | 1525 | 1438 | 1488 | 285 | -7.50(-0.50%) |
Oct 20, 2021 | 1500 | 1525 | 1463 | 1495 | 464 | +3.75(+0.25%) |
Oct 19, 2021 | 1450 | 1525 | 1438 | 1492 | 543 | +41.75(+2.88%) |
Oct 18, 2021 | 1450 | 1479 | 1411 | 1450 | 764 | -26.50(-1.80%) |
Oct 15, 2021 | 1525 | 1530 | 1474 | 1476 | 1,033 | -50.25(-3.29%) |
Oct 14, 2021 | 1539 | 1562 | 1504 | 1526 | 633 | -9.00(-0.59%) |
Oct 13, 2021 | 1540 | 1575 | 1525 | 1536 | 429 | -26.50(-1.70%) |
Oct 12, 2021 | 1525 | 1575 | 1522 | 1562 | 365 | +17.50(+1.13%) |
Oct 11, 2021 | 1525 | 1575 | 1515 | 1544 | 492 | +1.00(+0.06%) |
Oct 08, 2021 | 1525 | 1600 | 1525 | 1544 | 741 | +18.50(+1.21%) |
Oct 07, 2021 | 1525 | 1570 | 1508 | 1525 | 430 | +17.75(+1.18%) |
Oct 06, 2021 | 1490 | 1540 | 1475 | 1507 | 347 | +3.25(+0.22%) |
Oct 05, 2021 | 1600 | 1600 | 1488 | 1504 | 479 | -22.00(-1.44%) |
Oct 04, 2021 | 1528 | 1556 | 1478 | 1526 | 487 | +16.00(+1.06%) |