Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 870.00 | 1002 | 1002 | 1,174 | +90.00(+9.87%) | |
Jan 28, 2022 | 906.00 | 971.76 | 882.00 | 912.00 | 232 | -24.00(-2.56%) |
Jan 27, 2022 | 978.00 | 978.00 | 900.00 | 936.00 | 173 | -18.00(-1.89%) |
Jan 26, 2022 | 948.00 | 968.10 | 912.00 | 954.00 | 145 | +24.00(+2.58%) |
Jan 25, 2022 | 918.00 | 942.00 | 888.00 | 930.00 | 238 | -12.00(-1.27%) |
Jan 24, 2022 | 1020 | 1030 | 864.00 | 942.00 | 617 | -138.00(-12.78%) |
Jan 21, 2022 | 1110 | 1158 | 1056 | 1080 | 328 | -84.00(-7.22%) |
Jan 20, 2022 | 1134 | 1308 | 1116 | 1164 | 2,418 | +48.00(+4.30%) |
Jan 19, 2022 | 1314 | 1404 | 1092 | 1116 | 1,385 | -162.00(-12.68%) |
Jan 18, 2022 | 1104 | 1410 | 1068 | 1278 | 2,844 | +152.64(+13.56%) |
Jan 14, 2022 | 1125 | 0 | +45.36(+4.20%) | |||
Jan 13, 2022 | 1206 | 1206 | 1056 | 1080 | 753 | -60.00(-5.26%) |
Jan 12, 2022 | 1116 | 1158 | 1080 | 1140 | 969 | +42.00(+3.83%) |
Jan 11, 2022 | 1050 | 1116 | 996.72 | 1098 | 525 | +60.00(+5.78%) |
Jan 10, 2022 | 1098 | 1110 | 1026 | 1038 | 296 | -54.00(-4.95%) |
Jan 07, 2022 | 1050 | 1098 | 1032 | 1092 | 429 | +66.00(+6.43%) |
Jan 06, 2022 | 1074 | 1086 | 996.00 | 1026 | 206 | -48.00(-4.47%) |
Jan 05, 2022 | 1146 | 1170 | 1050 | 1074 | 328 | -66.00(-5.79%) |
Jan 04, 2022 | 1236 | 1242 | 1116 | 1140 | 540 | -84.00(-6.86%) |
Jan 03, 2022 | 1092 | 1260 | 1038 | 1224 | 1,796 | +144.00(+13.33%) |
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%) |
Oct 01, 2021 | 2346 | 2544 | 1746 | 1962 | 27,633 | -438.00(-18.25%) |
Sep 30, 2021 | 2088 | 2790 | 1836 | 2400 | 106,906 | +348.00(+16.96%) |
Sep 29, 2021 | 1074 | 4038 | 1038 | 2052 | 83,868 | +1002.00(+95.43%) |
Sep 28, 2021 | 1146 | 1158 | 1026 | 1050 | 755 | -96.00(-8.38%) |
Sep 27, 2021 | 1146 | 1182 | 1116 | 1146 | 281 | -12.00(-1.04%) |
Sep 24, 2021 | 1212 | 1212 | 1158 | 1158 | 180 | -54.00(-4.46%) |
Sep 23, 2021 | 1200 | 1257 | 1170 | 1212 | 320 | +0.00(+0.00%) |
Sep 22, 2021 | 1128 | 1326 | 1128 | 1212 | 1,287 | +102.00(+9.19%) |
Sep 21, 2021 | 1182 | 1236 | 1110 | 1110 | 457 | -54.00(-4.64%) |
Sep 20, 2021 | 1296 | 1296 | 1158 | 1164 | 1,097 | -186.00(-13.78%) |
Sep 17, 2021 | 1386 | 1452 | 1350 | 1350 | 619 | -48.00(-3.43%) |
Sep 16, 2021 | 1602 | 1632 | 1380 | 1398 | 1,037 | -186.00(-11.74%) |
Sep 15, 2021 | 1596 | 1668 | 1566 | 1584 | 218 | -36.00(-2.22%) |
Sep 14, 2021 | 1662 | 1662 | 1584 | 1620 | 241 | +0.00(+0.00%) |
Sep 13, 2021 | 1638 | 1668 | 1560 | 1620 | 209 | +6.00(+0.37%) |
Sep 10, 2021 | 1680 | 1680 | 1602 | 1614 | 339 | -72.00(-4.27%) |
Sep 09, 2021 | 1674 | 1710 | 1639 | 1686 | 208 | +0.00(+0.00%) |
Sep 08, 2021 | 1758 | 1758 | 1650 | 1686 | 552 | -66.00(-3.77%) |
Sep 07, 2021 | 1740 | 1800 | 1716 | 1752 | 301 | +42.00(+2.46%) |
Sep 03, 2021 | 1752 | 1770 | 1680 | 1710 | 464 | -36.00(-2.06%) |
Sep 02, 2021 | 1704 | 1824 | 1680 | 1746 | 325 | +24.00(+1.39%) |
Sep 01, 2021 | 1764 | 1794 | 1716 | 1722 | 436 | -6.00(-0.35%) |
Aug 31, 2021 | 1728 | 1764 | 1668 | 1728 | 606 | -30.00(-1.71%) |
Aug 30, 2021 | 1674 | 1830 | 1626 | 1758 | 1,314 | +84.00(+5.02%) |
Aug 27, 2021 | 1668 | 1710 | 1602 | 1674 | 521 | +30.00(+1.82%) |
Aug 26, 2021 | 1716 | 1719 | 1608 | 1644 | 351 | -24.00(-1.44%) |
Aug 25, 2021 | 1710 | 1746 | 1644 | 1668 | 590 | -60.00(-3.47%) |
Aug 24, 2021 | 1788 | 1824 | 1680 | 1728 | 690 | -72.00(-4.00%) |
Aug 23, 2021 | 1854 | 1872 | 1740 | 1800 | 558 | -42.00(-2.28%) |
Aug 20, 2021 | 1830 | 1908 | 1770 | 1842 | 636 | +6.00(+0.33%) |
Aug 19, 2021 | 1788 | 1974 | 1741 | 1836 | 1,520 | +48.00(+2.68%) |
Aug 18, 2021 | 1728 | 1860 | 1674 | 1788 | 793 | +90.00(+5.30%) |
Aug 17, 2021 | 1764 | 1764 | 1587 | 1698 | 741 | -90.00(-5.03%) |
Aug 16, 2021 | 1680 | 1854 | 1644 | 1788 | 1,815 | +120.00(+7.19%) |
Aug 13, 2021 | 1734 | 1770 | 1662 | 1668 | 439 | -84.00(-4.79%) |
Aug 12, 2021 | 1650 | 1770 | 1644 | 1752 | 739 | +60.00(+3.55%) |
Aug 11, 2021 | 1668 | 1752 | 1628 | 1692 | 447 | +24.00(+1.44%) |
Aug 10, 2021 | 1626 | 1806 | 1626 | 1668 | 540 | +30.00(+1.83%) |
Aug 09, 2021 | 1728 | 1776 | 1626 | 1638 | 591 | -60.00(-3.53%) |
Aug 06, 2021 | 1644 | 1806 | 1579 | 1698 | 886 | +84.00(+5.20%) |
Aug 05, 2021 | 1632 | 1698 | 1560 | 1614 | 479 | +12.00(+0.75%) |
Aug 04, 2021 | 1644 | 1650 | 1590 | 1602 | 359 | -30.00(-1.84%) |
Aug 03, 2021 | 1680 | 1755 | 1620 | 1632 | 185 | -72.00(-4.23%) |
Aug 02, 2021 | 1680 | 1680 | 1620 | 1704 | 176 | +61.20(+3.73%) |
Jul 30, 2021 | 1650 | 1704 | 1596 | 1643 | 188 | -43.20(-2.56%) |
Jul 29, 2021 | 1626 | 1740 | 1626 | 1686 | 450 | +48.00(+2.93%) |
Jul 28, 2021 | 1614 | 1698 | 1556 | 1638 | 261 | -24.00(-1.44%) |
Jul 27, 2021 | 1590 | 1734 | 1410 | 1662 | 1,069 | +102.00(+6.54%) |
Jul 26, 2021 | 1650 | 1692 | 1554 | 1560 | 629 | -96.00(-5.80%) |
Jul 23, 2021 | 1698 | 1763 | 1620 | 1656 | 1,021 | -84.00(-4.83%) |
Jul 22, 2021 | 1782 | 1818 | 1710 | 1740 | 535 | -36.00(-2.03%) |
Jul 21, 2021 | 1830 | 1944 | 1710 | 1776 | 1,236 | -48.00(-2.63%) |
Jul 20, 2021 | 1860 | 1941 | 1764 | 1824 | 637 | -84.00(-4.40%) |
Jul 19, 2021 | 1932 | 1995 | 1836 | 1908 | 433 | -54.00(-2.75%) |
Jul 16, 2021 | 2124 | 2214 | 1920 | 1962 | 779 | -210.00(-9.67%) |
Jul 15, 2021 | 2154 | 2214 | 2016 | 2172 | 1,081 | +84.00(+4.02%) |
Jul 14, 2021 | 2346 | 2400 | 2052 | 2088 | 2,236 | -282.00(-11.90%) |
Jul 13, 2021 | 2442 | 2964 | 2250 | 2370 | 14,609 | +102.00(+4.50%) |
Jul 12, 2021 | 2172 | 2436 | 2136 | 2268 | 2,512 | +132.00(+6.18%) |
Jul 09, 2021 | 2274 | 2442 | 2052 | 2136 | 1,227 | -228.00(-9.64%) |
Jul 08, 2021 | 2256 | 2586 | 2250 | 2364 | 2,139 | -66.00(-2.72%) |
Jul 07, 2021 | 2094 | 2694 | 2084 | 2430 | 6,979 | +276.00(+12.81%) |
Jul 06, 2021 | 1896 | 2256 | 1872 | 2154 | 2,117 | +168.00(+8.46%) |
Jul 02, 2021 | 1848 | 2040 | 1776 | 1986 | 1,451 | +90.00(+4.75%) |
Jul 01, 2021 | 2100 | 2142 | 1770 | 1896 | 1,692 | -204.00(-9.71%) |
Jun 30, 2021 | 2508 | 2556 | 2040 | 2100 | 2,073 | -360.00(-14.63%) |
Jun 29, 2021 | 2292 | 2820 | 2280 | 2460 | 4,617 | +78.00(+3.27%) |
Jun 28, 2021 | 1998 | 2670 | 1986 | 2382 | 6,881 | +324.00(+15.74%) |
Jun 25, 2021 | 1752 | 2448 | 1656 | 2058 | 7,822 | +408.00(+24.73%) |
Jun 24, 2021 | 1770 | 1830 | 1632 | 1650 | 1,904 | -60.00(-3.51%) |
Jun 23, 2021 | 1782 | 1782 | 1674 | 1710 | 219 | -24.00(-1.38%) |
Jun 22, 2021 | 1722 | 1752 | 1650 | 1734 | 285 | -18.00(-1.03%) |
Jun 21, 2021 | 1878 | 1878 | 1704 | 1752 | 366 | -72.00(-3.95%) |
Jun 18, 2021 | 1782 | 1884 | 1734 | 1824 | 597 | +24.00(+1.33%) |