Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 1584 | 1612 | 1550 | 1598 | 378 | +34.00(+2.17%) |
Sep 29, 2021 | 1610 | 1632 | 1553 | 1564 | 774 | -71.75(-4.39%) |
Sep 28, 2021 | 1675 | 1675 | 1613 | 1636 | 519 | -40.75(-2.43%) |
Sep 27, 2021 | 1663 | 1700 | 1650 | 1677 | 345 | +14.00(+0.84%) |
Sep 24, 2021 | 1684 | 1700 | 1650 | 1663 | 367 | -50.25(-2.93%) |
Sep 23, 2021 | 1686 | 1738 | 1675 | 1713 | 659 | +24.75(+1.47%) |
Sep 22, 2021 | 1650 | 1696 | 1645 | 1688 | 374 | +16.00(+0.96%) |
Sep 21, 2021 | 1649 | 1697 | 1623 | 1672 | 345 | +49.75(+3.07%) |
Sep 20, 2021 | 1700 | 1706 | 1612 | 1622 | 797 | -102.50(-5.94%) |
Sep 17, 2021 | 1625 | 1725 | 1602 | 1725 | 522 | +94.75(+5.81%) |
Sep 16, 2021 | 1690 | 1690 | 1602 | 1630 | 689 | -53.50(-3.18%) |
Sep 15, 2021 | 1650 | 1696 | 1630 | 1684 | 405 | +2.50(+0.15%) |
Sep 14, 2021 | 1678 | 1721 | 1663 | 1681 | 414 | -5.00(-0.30%) |
Sep 13, 2021 | 1739 | 1743 | 1671 | 1686 | 586 | -47.00(-2.71%) |
Sep 10, 2021 | 1748 | 1797 | 1726 | 1733 | 543 | -26.00(-1.48%) |
Sep 09, 2021 | 1700 | 1774 | 1686 | 1759 | 617 | +74.00(+4.39%) |
Sep 08, 2021 | 1735 | 1762 | 1638 | 1685 | 1,236 | -74.25(-4.22%) |
Sep 07, 2021 | 1825 | 1842 | 1749 | 1760 | 902 | -55.50(-3.06%) |
Sep 03, 2021 | 1870 | 1874 | 1800 | 1815 | 723 | -60.00(-3.20%) |
Sep 02, 2021 | 1865 | 1912 | 1846 | 1875 | 785 | +22.00(+1.19%) |
Sep 01, 2021 | 1950 | 1950 | 1850 | 1853 | 1,059 | -65.75(-3.43%) |
Aug 31, 2021 | 1976 | 2038 | 1904 | 1919 | 1,102 | -24.75(-1.27%) |
Aug 30, 2021 | 1800 | 2025 | 1800 | 1944 | 2,628 | +101.00(+5.48%) |
Aug 27, 2021 | 1826 | 1900 | 1825 | 1842 | 1,060 | -6.00(-0.32%) |
Aug 26, 2021 | 1904 | 1941 | 1800 | 1848 | 1,144 | -27.75(-1.48%) |
Aug 25, 2021 | 1850 | 1906 | 1802 | 1876 | 978 | +32.50(+1.76%) |
Aug 24, 2021 | 1750 | 1925 | 1728 | 1844 | 2,087 | +63.75(+3.58%) |
Aug 23, 2021 | 1550 | 1819 | 1550 | 1780 | 3,029 | +228.25(+14.71%) |
Aug 20, 2021 | 1575 | 1625 | 1475 | 1552 | 1,883 | -69.50(-4.29%) |
Aug 19, 2021 | 1638 | 1668 | 1578 | 1621 | 1,206 | -22.25(-1.35%) |
Aug 18, 2021 | 1650 | 1772 | 1609 | 1644 | 1,985 | -21.25(-1.28%) |
Aug 17, 2021 | 1775 | 1787 | 1625 | 1665 | 3,436 | -203.25(-10.88%) |
Aug 16, 2021 | 1975 | 1992 | 1758 | 1868 | 5,200 | -106.75(-5.41%) |
Aug 13, 2021 | 2300 | 2348 | 1900 | 1975 | 47,266 | +395.75(+25.06%) |
Aug 12, 2021 | 1653 | 1653 | 1550 | 1579 | 3,267 | +4.00(+0.25%) |
Aug 11, 2021 | 1475 | 1575 | 1475 | 1575 | 662 | +100.00(+6.78%) |
Aug 10, 2021 | 1525 | 1525 | 1475 | 1475 | 383 | -41.25(-2.72%) |
Aug 09, 2021 | 1475 | 1546 | 1475 | 1516 | 524 | +47.75(+3.25%) |
Aug 06, 2021 | 1409 | 1475 | 1395 | 1468 | 444 | +57.75(+4.09%) |
Aug 05, 2021 | 1400 | 1434 | 1385 | 1411 | 421 | +16.00(+1.15%) |
Aug 04, 2021 | 1375 | 1436 | 1375 | 1395 | 503 | -51.50(-3.56%) |
Aug 03, 2021 | 1425 | 1475 | 1388 | 1446 | 584 | +10.50(+0.73%) |
Aug 02, 2021 | 1425 | 1450 | 1405 | 1436 | 360 | +5.00(+0.35%) |
Jul 30, 2021 | 1475 | 1475 | 1406 | 1431 | 317 | -9.50(-0.66%) |
Jul 29, 2021 | 1469 | 1498 | 1439 | 1440 | 354 | -26.50(-1.81%) |
Jul 28, 2021 | 1404 | 1475 | 1400 | 1467 | 478 | +64.25(+4.58%) |
Jul 27, 2021 | 1475 | 1475 | 1400 | 1402 | 667 | -38.00(-2.64%) |
Jul 26, 2021 | 1500 | 1500 | 1410 | 1440 | 403 | -31.25(-2.12%) |
Jul 23, 2021 | 1535 | 1547 | 1456 | 1472 | 487 | -48.75(-3.21%) |
Jul 22, 2021 | 1650 | 1650 | 1508 | 1520 | 519 | +19.00(+1.27%) |
Jul 21, 2021 | 1438 | 1570 | 1438 | 1502 | 492 | +75.00(+5.26%) |
Jul 20, 2021 | 1400 | 1489 | 1380 | 1426 | 530 | +32.50(+2.33%) |
Jul 19, 2021 | 1450 | 1450 | 1380 | 1394 | 717 | -56.00(-3.86%) |
Jul 16, 2021 | 1476 | 1484 | 1450 | 1450 | 428 | -22.00(-1.49%) |
Jul 15, 2021 | 1485 | 1500 | 1450 | 1472 | 592 | -28.25(-1.88%) |
Jul 14, 2021 | 1527 | 1550 | 1500 | 1500 | 589 | -26.00(-1.70%) |
Jul 13, 2021 | 1601 | 1601 | 1525 | 1526 | 533 | -73.75(-4.61%) |
Jul 12, 2021 | 1625 | 1646 | 1588 | 1600 | 237 | -46.75(-2.84%) |
Jul 09, 2021 | 1600 | 1650 | 1577 | 1647 | 444 | +45.25(+2.83%) |
Jul 08, 2021 | 1550 | 1622 | 1525 | 1602 | 542 | -16.50(-1.02%) |
Jul 07, 2021 | 1715 | 1750 | 1575 | 1618 | 1,276 | -98.75(-5.75%) |
Jul 06, 2021 | 1700 | 1772 | 1682 | 1717 | 595 | +16.25(+0.96%) |
Jul 02, 2021 | 1750 | 1770 | 1677 | 1700 | 619 | -47.25(-2.70%) |