Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1050 | 1098 | 1032 | 1080 | 323 | +6.00(+0.56%) |
Dec 30, 2021 | 1038 | 1140 | 1038 | 1074 | 388 | +36.00(+3.47%) |
Dec 29, 2021 | 1158 | 1170 | 1038 | 1038 | 647 | -108.00(-9.42%) |
Dec 28, 2021 | 1176 | 1221 | 1128 | 1146 | 252 | -36.00(-3.05%) |
Dec 27, 2021 | 1224 | 1254 | 1170 | 1182 | 954 | -72.00(-5.74%) |
Dec 23, 2021 | 1260 | 1302 | 1224 | 1254 | 612 | -36.00(-2.79%) |
Dec 22, 2021 | 1266 | 1302 | 1176 | 1290 | 779 | +36.00(+2.87%) |
Dec 21, 2021 | 1242 | 1279 | 1170 | 1254 | 323 | +24.00(+1.95%) |
Dec 20, 2021 | 1260 | 1290 | 1206 | 1230 | 252 | -72.00(-5.53%) |
Dec 17, 2021 | 1248 | 1308 | 1179 | 1302 | 441 | +24.00(+1.88%) |
Dec 16, 2021 | 1308 | 1326 | 1237 | 1278 | 140 | -42.00(-3.18%) |
Dec 15, 2021 | 1290 | 1332 | 1242 | 1320 | 224 | -6.00(-0.45%) |
Dec 14, 2021 | 1302 | 1338 | 1248 | 1326 | 292 | +0.00(+0.00%) |
Dec 13, 2021 | 1230 | 1350 | 1224 | 1326 | 804 | +102.00(+8.33%) |
Dec 10, 2021 | 1374 | 1404 | 1213 | 1224 | 674 | -156.00(-11.30%) |
Dec 09, 2021 | 1350 | 1536 | 1320 | 1380 | 2,559 | +30.00(+2.22%) |
Dec 08, 2021 | 1302 | 1374 | 1266 | 1350 | 345 | +36.00(+2.74%) |
Dec 07, 2021 | 1236 | 1362 | 1212 | 1314 | 804 | +78.00(+6.31%) |
Dec 06, 2021 | 1164 | 1296 | 1116 | 1236 | 703 | +60.00(+5.10%) |
Dec 03, 2021 | 1248 | 1248 | 1116 | 1176 | 592 | -54.00(-4.39%) |
Dec 02, 2021 | 1260 | 1260 | 1168 | 1230 | 686 | -12.00(-0.97%) |
Dec 01, 2021 | 1380 | 1393 | 1224 | 1242 | 1,032 | -108.00(-8.00%) |
Nov 30, 2021 | 1440 | 1536 | 1296 | 1350 | 1,087 | -144.00(-9.64%) |
Nov 29, 2021 | 1524 | 1638 | 1458 | 1494 | 1,631 | -6.00(-0.40%) |
Nov 26, 2021 | 1458 | 1524 | 1404 | 1500 | 640 | -132.00(-8.09%) |
Nov 24, 2021 | 1356 | 1902 | 1350 | 1632 | 7,272 | +302.22(+22.73%) |
Nov 23, 2021 | 1698 | 1716 | 1330 | 1330 | 1,440 | -404.22(-23.31%) |
Nov 22, 2021 | 1980 | 2040 | 1680 | 1734 | 1,103 | -246.00(-12.42%) |
Nov 19, 2021 | 1950 | 2052 | 1926 | 1980 | 335 | +72.00(+3.77%) |
Nov 18, 2021 | 2094 | 1944 | 1902 | 1908 | 515 | -204.00(-9.66%) |
Nov 17, 2021 | 2130 | 2136 | 2022 | 2112 | 479 | -24.00(-1.12%) |
Nov 16, 2021 | 1986 | 2184 | 1968 | 2136 | 1,248 | +108.00(+5.33%) |
Nov 15, 2021 | 2016 | 2028 | 1926 | 2028 | 467 | +6.00(+0.30%) |
Nov 12, 2021 | 1926 | 2028 | 1866 | 2022 | 624 | +60.00(+3.06%) |
Nov 11, 2021 | 1980 | 2010 | 1926 | 1962 | 413 | -156.00(-7.37%) |
Nov 10, 2021 | 2148 | 2118 | 854 | -48.00(-2.22%) | ||
Nov 09, 2021 | 2256 | 2304 | 2112 | 2166 | 658 | -90.00(-3.99%) |
Nov 08, 2021 | 2214 | 2268 | 2161 | 2256 | 635 | +54.00(+2.45%) |
Nov 05, 2021 | 2208 | 2292 | 2130 | 2202 | 591 | +6.00(+0.27%) |
Nov 04, 2021 | 2310 | 2364 | 2154 | 2196 | 1,092 | -144.00(-6.15%) |
Nov 03, 2021 | 2220 | 2400 | 2172 | 2340 | 2,149 | +162.00(+7.44%) |
Nov 02, 2021 | 2244 | 2286 | 2136 | 2178 | 1,128 | -48.00(-2.16%) |
Nov 01, 2021 | 2220 | 2202 | 2106 | 2226 | 1,062 | +24.00(+1.09%) |
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%) |