Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2394 | 2444 | 381,101 | +42.98(+1.79%) | ||
Jan 28, 2022 | 2348 | 2403 | 2330 | 2401 | 304,401 | +53.03(+2.26%) |
Jan 27, 2022 | 2408 | 2427 | 2331 | 2348 | 332,738 | -10.93(-0.46%) |
Jan 26, 2022 | 2364 | 2413 | 2318 | 2359 | 441,477 | +41.41(+1.79%) |
Jan 25, 2022 | 2274 | 2356 | 2224 | 2318 | 455,793 | -20.50(-0.88%) |
Jan 24, 2022 | 2306 | 2345 | 2208 | 2338 | 586,967 | +3.74(+0.16%) |
Jan 21, 2022 | 2422 | 2422 | 2328 | 2334 | 585,391 | -87.35(-3.61%) |
Jan 20, 2022 | 2407 | 2471 | 2399 | 2422 | 560,751 | +56.27(+2.38%) |
Jan 19, 2022 | 2361 | 2402 | 2355 | 2366 | 274,185 | -7.08(-0.30%) |
Jan 18, 2022 | 2412 | 2438 | 2365 | 2373 | 351,626 | -66.42(-2.72%) |
Jan 14, 2022 | 2439 | 0 | -7.99(-0.33%) | |||
Jan 13, 2022 | 2431 | 2483 | 2430 | 2447 | 253,580 | +22.77(+0.94%) |
Jan 12, 2022 | 2468 | 2483 | 2405 | 2424 | 279,696 | -33.16(-1.35%) |
Jan 11, 2022 | 2380 | 2462 | 2380 | 2457 | 290,611 | +42.81(+1.77%) |
Jan 10, 2022 | 2422 | 2422 | 2351 | 2415 | 329,010 | -8.14(-0.34%) |
Jan 07, 2022 | 2423 | 2454 | 2412 | 2423 | 231,068 | +4.59(+0.19%) |
Jan 06, 2022 | 2401 | 2448 | 2401 | 2418 | 248,317 | +16.59(+0.69%) |
Jan 05, 2022 | 2467 | 2469 | 2401 | 2402 | 256,324 | -51.38(-2.09%) |
Jan 04, 2022 | 2463 | 2506 | 2430 | 2453 | 383,482 | +3.49(+0.14%) |
Jan 03, 2022 | 2411 | 2454 | 2385 | 2450 | 390,878 | +61.89(+2.59%) |
Dec 31, 2021 | 2380 | 2406 | 2372 | 2388 | 183,198 | +3.29(+0.14%) |
Dec 30, 2021 | 2374 | 2417 | 2374 | 2384 | 196,805 | +11.19(+0.47%) |
Dec 29, 2021 | 2377 | 2399 | 2362 | 2373 | 103,500 | -2.22(-0.09%) |
Dec 28, 2021 | 2376 | 2403 | 2354 | 2375 | 146,744 | -7.56(-0.32%) |
Dec 27, 2021 | 2378 | 2405 | 2363 | 2383 | 165,904 | -7.71(-0.32%) |
Dec 23, 2021 | 2396 | 2411 | 2383 | 2391 | 187,383 | +16.99(+0.72%) |
Dec 22, 2021 | 2335 | 2395 | 2318 | 2374 | 330,354 | +19.34(+0.82%) |
Dec 21, 2021 | 2231 | 2359 | 2231 | 2354 | 560,428 | +156.24(+7.11%) |
Dec 20, 2021 | 2141 | 2201 | 2097 | 2198 | 334,228 | -1.70(-0.08%) |
Dec 17, 2021 | 2142 | 2220 | 2121 | 2200 | 493,437 | +45.33(+2.10%) |
Dec 16, 2021 | 2176 | 2179 | 2125 | 2154 | 527,585 | +34.36(+1.62%) |
Dec 15, 2021 | 2146 | 2147 | 2076 | 2120 | 438,363 | +5.42(+0.26%) |
Dec 14, 2021 | 2110 | 2155 | 2101 | 2115 | 394,294 | -24.46(-1.14%) |
Dec 13, 2021 | 2191 | 2201 | 2131 | 2139 | 391,880 | -86.43(-3.88%) |
Dec 10, 2021 | 2262 | 2273 | 2210 | 2226 | 315,202 | -31.10(-1.38%) |
Dec 09, 2021 | 2288 | 2288 | 2247 | 2257 | 241,504 | -39.40(-1.72%) |
Dec 08, 2021 | 2258 | 2313 | 2250 | 2296 | 377,070 | +61.87(+2.77%) |
Dec 07, 2021 | 2278 | 2306 | 2220 | 2234 | 404,436 | +17.67(+0.80%) |
Dec 06, 2021 | 2153 | 2284 | 2142 | 2216 | 573,174 | +112.29(+5.34%) |
Dec 03, 2021 | 2174 | 2184 | 2077 | 2104 | 408,278 | -57.21(-2.65%) |
Dec 02, 2021 | 2090 | 2179 | 2065 | 2161 | 533,893 | +104.40(+5.08%) |
Dec 01, 2021 | 2137 | 2172 | 2047 | 2057 | 575,817 | -34.66(-1.66%) |
Nov 30, 2021 | 2111 | 2160 | 2065 | 2092 | 663,920 | -73.79(-3.41%) |
Nov 29, 2021 | 2196 | 2217 | 2130 | 2165 | 452,247 | +20.34(+0.95%) |
Nov 26, 2021 | 2112 | 2152 | 2089 | 2145 | 725,331 | -166.75(-7.21%) |
Nov 24, 2021 | 2301 | 2340 | 2280 | 2312 | 296,587 | -17.92(-0.77%) |
Nov 23, 2021 | 2301 | 2338 | 2299 | 2330 | 257,793 | +43.79(+1.92%) |
Nov 22, 2021 | 2320 | 2355 | 2282 | 2286 | 375,382 | -42.66(-1.83%) |
Nov 19, 2021 | 2304 | 2347 | 2267 | 2329 | 488,816 | -35.85(-1.52%) |
Nov 18, 2021 | 2363 | 2370 | 2357 | 2365 | 342,130 | +9.59(+0.41%) |
Nov 17, 2021 | 2375 | 2391 | 2343 | 2355 | 460,065 | -13.88(-0.59%) |
Nov 16, 2021 | 2400 | 2400 | 2356 | 2369 | 427,843 | -24.56(-1.03%) |
Nov 15, 2021 | 2443 | 2452 | 2389 | 2393 | 338,733 | -46.42(-1.90%) |
Nov 12, 2021 | 2484 | 2484 | 2431 | 2440 | 318,364 | -27.25(-1.10%) |
Nov 11, 2021 | 2561 | 2563 | 2463 | 2467 | 343,987 | -90.30(-3.53%) |
Nov 10, 2021 | 2646 | 2557 | 367,882 | -78.04(-2.96%) | ||
Nov 09, 2021 | 2626 | 2674 | 2608 | 2635 | 409,266 | +8.30(+0.32%) |
Nov 08, 2021 | 2646 | 2674 | 2587 | 2627 | 499,635 | +20.78(+0.80%) |
Nov 05, 2021 | 2532 | 2619 | 2503 | 2606 | 759,144 | +181.08(+7.47%) |
Nov 04, 2021 | 2527 | 2527 | 2421 | 2425 | 535,575 | +1.67(+0.07%) |
Nov 03, 2021 | 2431 | 2463 | 2393 | 2424 | 362,773 | -18.41(-0.75%) |
Nov 02, 2021 | 2464 | 2482 | 2409 | 2442 | 274,311 | -35.68(-1.44%) |