Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48590 | 45655 | 46399 | 0 | -767.30(-1.63%) | |
Dec 30, 2021 | 47916 | 45934 | 47167 | 0 | +830.00(+1.79%) | |
Dec 29, 2021 | 48157 | 46103 | 46337 | 0 | -1429.30(-2.99%) | |
Dec 28, 2021 | 50901 | 47300 | 47766 | 0 | -3080.70(-6.06%) | |
Dec 27, 2021 | 52099 | 50479 | 50847 | 0 | +89.50(+0.18%) | |
Dec 26, 2021 | 51293 | 49459 | 50757 | 0 | +189.70(+0.38%) | |
Dec 25, 2021 | 51179 | 50191 | 50568 | 0 | -180.70(-0.36%) | |
Dec 24, 2021 | 51865 | 50442 | 50748 | 0 | +46.30(+0.09%) | |
Dec 23, 2021 | 51387 | 48051 | 50702 | 0 | +1983.20(+4.07%) | |
Dec 22, 2021 | 49600 | 48450 | 48719 | 0 | -538.30(-1.09%) | |
Dec 21, 2021 | 49354 | 46667 | 49257 | 0 | +2242.70(+4.77%) | |
Dec 20, 2021 | 47548 | 45573 | 47014 | 0 | -22.40(-0.05%) | |
Dec 19, 2021 | 48307 | 46450 | 47037 | 0 | +169.80(+0.36%) | |
Dec 18, 2021 | 47370 | 45501 | 46867 | 0 | +591.00(+1.28%) | |
Dec 17, 2021 | 48018 | 45479 | 46276 | 0 | -1412.60(-2.96%) | |
Dec 16, 2021 | 49449 | 47506 | 47688 | 0 | -1166.30(-2.39%) | |
Dec 15, 2021 | 49515 | 46560 | 48855 | 0 | +618.40(+1.28%) | |
Dec 14, 2021 | 48689 | 46310 | 48236 | 0 | +1414.10(+3.02%) | |
Dec 13, 2021 | 50257 | 45750 | 46822 | 0 | -3415.80(-6.80%) | |
Dec 12, 2021 | 50800 | 48675 | 50238 | 0 | +714.90(+1.44%) | |
Dec 11, 2021 | 49539 | 46789 | 49523 | 0 | +1816.20(+3.81%) | |
Dec 10, 2021 | 50133 | 47276 | 47707 | 0 | -384.60(-0.80%) | |
Dec 09, 2021 | 50839 | 47332 | 48092 | 0 | -2400.60(-4.75%) | |
Dec 08, 2021 | 51249 | 48656 | 50492 | 0 | -22.60(-0.04%) | |
Dec 07, 2021 | 51991 | 50062 | 50515 | 0 | -14.90(-0.03%) | |
Dec 06, 2021 | 50986 | 47111 | 50530 | 0 | +1379.80(+2.81%) | |
Dec 05, 2021 | 49778 | 47836 | 49150 | 0 | +19.50(+0.04%) | |
Dec 04, 2021 | 53878 | 41968 | 49130 | 0 | -4451.80(-8.31%) | |
Dec 03, 2021 | 57652 | 51556 | 53582 | 0 | -3025.90(-5.35%) | |
Dec 02, 2021 | 57414 | 55840 | 56608 | 0 | -593.90(-1.04%) | |
Dec 01, 2021 | 59100 | 56469 | 57202 | 0 | +14.20(+0.02%) | |
Nov 30, 2021 | 59250 | 55919 | 57188 | 0 | -827.40(-1.43%) | |
Nov 29, 2021 | 58931 | 56750 | 58015 | 0 | +613.40(+1.07%) | |
Nov 28, 2021 | 57441 | 53309 | 57402 | 0 | +2807.40(+5.14%) | |
Nov 27, 2021 | 55382 | 53540 | 54594 | 0 | +902.10(+1.68%) | |
Nov 26, 2021 | 59207 | 53524 | 53692 | 0 | -5401.40(-9.14%) | |
Nov 25, 2021 | 59445 | 56998 | 59094 | 0 | +2077.00(+3.64%) | |
Nov 24, 2021 | 57765 | 55895 | 57017 | 0 | -618.90(-1.07%) | |
Nov 23, 2021 | 57898 | 55129 | 57636 | 0 | +1143.60(+2.02%) | |
Nov 22, 2021 | 59517 | 55629 | 56492 | 0 | -2757.10(-4.65%) | |
Nov 21, 2021 | 60091 | 58526 | 59249 | 0 | -409.80(-0.69%) | |
Nov 20, 2021 | 59833 | 57424 | 59659 | 0 | +1735.30(+3.00%) | |
Nov 19, 2021 | 58402 | 55640 | 57924 | 0 | +1156.60(+2.04%) | |
Nov 18, 2021 | 60978 | 56516 | 56767 | 0 | -3298.80(-5.49%) | |
Nov 17, 2021 | 60888 | 58400 | 60066 | 0 | -252.90(-0.42%) | |
Nov 16, 2021 | 63851 | 58563 | 60319 | 0 | -3281.70(-5.16%) | |
Nov 15, 2021 | 66387 | 63349 | 63600 | 0 | -1126.60(-1.74%) | |
Nov 14, 2021 | 65351 | 63596 | 64727 | 0 | +439.90(+0.68%) | |
Nov 13, 2021 | 64980 | 63400 | 64287 | 0 | +222.90(+0.35%) | |
Nov 12, 2021 | 65498 | 62295 | 64064 | 0 | -1035.20(-1.59%) | |
Nov 11, 2021 | 65625 | 64140 | 65099 | 0 | +741.80(+1.15%) | |
Nov 10, 2021 | 69000 | 62857 | 64358 | 0 | -2921.90(-4.34%) | |
Nov 09, 2021 | 68564 | 66250 | 67280 | 0 | -278.90(-0.41%) | |
Nov 08, 2021 | 67804 | 62882 | 67558 | 0 | +4499.60(+7.14%) | |
Nov 07, 2021 | 63119 | 61386 | 63059 | 0 | +1592.50(+2.59%) | |
Nov 06, 2021 | 61610 | 60110 | 61466 | 0 | +562.60(+0.92%) | |
Nov 05, 2021 | 62666 | 60769 | 60904 | 0 | -556.00(-0.90%) | |
Nov 04, 2021 | 63137 | 60725 | 61460 | 0 | -1438.70(-2.29%) | |
Nov 03, 2021 | 63567 | 60018 | 62898 | 0 | +66.70(+0.11%) | |
Nov 02, 2021 | 64300 | 60670 | 62832 | 0 | +1715.40(+2.81%) | |
Nov 01, 2021 | 62500 | 59500 | 61116 | 0 | -391.90(-0.64%) | |
Oct 31, 2021 | 62439 | 60000 | 61508 | 0 | -34.00(-0.06%) | |
Oct 30, 2021 | 62376 | 60660 | 61542 | 0 | -672.20(-1.08%) | |
Oct 29, 2021 | 62972 | 60154 | 62214 | 0 | +1662.00(+2.74%) | |
Oct 28, 2021 | 62524 | 56425 | 60552 | 0 | +1979.00(+3.38%) | |
Oct 27, 2021 | 61489 | 58100 | 58573 | 0 | -1817.70(-3.01%) | |
Oct 26, 2021 | 63299 | 59830 | 60391 | 0 | -2678.50(-4.25%) | |
Oct 25, 2021 | 63734 | 60670 | 63070 | 0 | +2134.80(+3.50%) | |
Oct 24, 2021 | 61497 | 59510 | 60935 | 0 | -346.30(-0.57%) | |
Oct 23, 2021 | 61737 | 59634 | 61281 | 0 | +457.50(+0.75%) | |
Oct 22, 2021 | 63757 | 59954 | 60824 | 0 | -1470.80(-2.36%) | |
Oct 21, 2021 | 66664 | 61850 | 62294 | 0 | -3766.80(-5.70%) | |
Oct 20, 2021 | 67016 | 63529 | 66061 | 0 | +1797.60(+2.80%) | |
Oct 19, 2021 | 64367 | 61350 | 64264 | 0 | +2341.70(+3.78%) | |
Oct 18, 2021 | 62679 | 59013 | 61922 | 0 | +693.30(+1.13%) | |
Oct 17, 2021 | 61646 | 58933 | 61229 | 0 | +252.20(+0.41%) | |
Oct 16, 2021 | 62352 | 60100 | 60976 | 0 | -358.70(-0.58%) | |
Oct 15, 2021 | 62945 | 56877 | 61335 | 0 | +4091.60(+7.15%) | |
Oct 14, 2021 | 58550 | 56831 | 57244 | 0 | -89.20(-0.16%) | |
Oct 13, 2021 | 57774 | 54231 | 57333 | 0 | +1094.30(+1.95%) | |
Oct 12, 2021 | 57701 | 53909 | 56238 | 0 | -1046.80(-1.83%) | |
Oct 11, 2021 | 57856 | 54376 | 57285 | 0 | +2461.30(+4.49%) | |
Oct 10, 2021 | 56561 | 51000 | 54824 | 0 | -208.20(-0.38%) | |
Oct 09, 2021 | 55512 | 53675 | 55032 | 0 | +1096.80(+2.03%) | |
Oct 08, 2021 | 56168 | 53623 | 53935 | 0 | +66.70(+0.12%) | |
Oct 07, 2021 | 55634 | 53290 | 53869 | 0 | -1612.00(-2.91%) | |
Oct 06, 2021 | 55800 | 50429 | 55481 | 0 | +3971.50(+7.71%) | |
Oct 05, 2021 | 51915 | 49063 | 51509 | 0 | +2189.40(+4.44%) | |
Oct 04, 2021 | 49530 | 46900 | 49320 | 0 | +1153.00(+2.39%) | |
Oct 03, 2021 | 49226 | 47120 | 48167 | 0 | +465.70(+0.98%) | |
Oct 02, 2021 | 48362 | 47468 | 47701 | 0 | -341.00(-0.71%) |