Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3024 | 3048 | 2952 | 2976 | 47 | -24.00(-0.80%) |
Nov 29, 2021 | 3120 | 3144 | 3000 | 3000 | 46 | -120.00(-3.85%) |
Nov 26, 2021 | 3192 | 3213 | 3072 | 3120 | 43 | -72.00(-2.26%) |
Nov 24, 2021 | 3120 | 3240 | 3072 | 3192 | 70 | +72.00(+2.31%) |
Nov 23, 2021 | 3240 | 3240 | 3120 | 3120 | 58 | -120.00(-3.70%) |
Nov 22, 2021 | 3384 | 3384 | 3168 | 3240 | 97 | -72.00(-2.17%) |
Nov 19, 2021 | 3432 | 3456 | 3264 | 3312 | 61 | -72.00(-2.13%) |
Nov 18, 2021 | 3648 | 3492 | 3384 | 3384 | 148 | -216.00(-6.00%) |
Nov 17, 2021 | 3672 | 3739 | 3600 | 3600 | 75 | -120.00(-3.23%) |
Nov 16, 2021 | 3768 | 3768 | 3600 | 3720 | 33 | -48.00(-1.27%) |
Nov 15, 2021 | 3744 | 3792 | 3720 | 3768 | 16 | -24.00(-0.63%) |
Nov 12, 2021 | 3768 | 3792 | 3663 | 3792 | 18 | +0.00(+0.00%) |
Nov 11, 2021 | 3648 | 3888 | 3648 | 3792 | 49 | +72.00(+1.94%) |
Nov 10, 2021 | 3840 | 3720 | 3720 | 85 | -240.00(-6.06%) | |
Nov 09, 2021 | 3960 | 3991 | 3770 | 3960 | 30 | +48.00(+1.23%) |
Nov 08, 2021 | 3720 | 4044 | 3720 | 3912 | 116 | +120.00(+3.16%) |
Nov 05, 2021 | 3648 | 3864 | 3600 | 3792 | 62 | +96.00(+2.60%) |
Nov 04, 2021 | 3624 | 3744 | 3624 | 3696 | 29 | +72.00(+1.99%) |
Nov 03, 2021 | 3648 | 3744 | 3601 | 3624 | 50 | -24.00(-0.66%) |
Nov 02, 2021 | 3600 | 3648 | 3600 | 3648 | 28 | +0.00(+0.00%) |
Nov 01, 2021 | 3528 | 3684 | 3504 | 3648 | 61 | +120.00(+3.40%) |
Oct 29, 2021 | 3576 | 3648 | 3528 | 3528 | 45 | -24.00(-0.68%) |
Oct 28, 2021 | 3600 | 3792 | 3504 | 3552 | 104 | -120.00(-3.27%) |
Oct 27, 2021 | 3552 | 3816 | 3456 | 3672 | 519 | +120.00(+3.38%) |
Oct 26, 2021 | 3432 | 3552 | 2,005 | +48.00(+1.37%) | ||
Oct 25, 2021 | 3552 | 3576 | 3432 | 3504 | 42 | -50.88(-1.43%) |
Oct 22, 2021 | 3576 | 3672 | 3552 | 3555 | 13 | -69.12(-1.91%) |
Oct 21, 2021 | 3624 | 3744 | 3576 | 3624 | 15 | -24.00(-0.66%) |
Oct 20, 2021 | 3672 | 3720 | 3585 | 3648 | 8 | -72.00(-1.94%) |
Oct 19, 2021 | 3648 | 3720 | 3558 | 3720 | 18 | +102.48(+2.83%) |
Oct 18, 2021 | 3552 | 3648 | 3504 | 3618 | 32 | +65.52(+1.84%) |
Oct 15, 2021 | 3576 | 3576 | 3528 | 3552 | 8 | -24.00(-0.67%) |
Oct 14, 2021 | 3552 | 3576 | 3504 | 3576 | 27 | +24.00(+0.68%) |
Oct 13, 2021 | 3528 | 3576 | 3504 | 3552 | 13 | -24.00(-0.67%) |
Oct 12, 2021 | 3576 | 3576 | 3528 | 3576 | 15 | +12.00(+0.34%) |
Oct 11, 2021 | 3504 | 3600 | 3504 | 3564 | 37 | +12.00(+0.34%) |
Oct 08, 2021 | 3624 | 3624 | 3504 | 3552 | 28 | -24.00(-0.67%) |
Oct 07, 2021 | 3672 | 3672 | 3552 | 3576 | 35 | -72.00(-1.97%) |
Oct 06, 2021 | 3600 | 3648 | 3528 | 3648 | 25 | +48.00(+1.33%) |
Oct 05, 2021 | 3624 | 3650 | 3552 | 3600 | 18 | +24.00(+0.67%) |
Oct 04, 2021 | 3744 | 3744 | 3552 | 3576 | 21 | -48.00(-1.32%) |
Oct 01, 2021 | 3672 | 3788 | 3600 | 3624 | 14 | +0.00(+0.00%) |
Sep 30, 2021 | 3648 | 3696 | 3600 | 3624 | 27 | +0.00(+0.00%) |
Sep 29, 2021 | 3720 | 3764 | 3624 | 3624 | 44 | -96.00(-2.58%) |
Sep 28, 2021 | 3720 | 3804 | 3720 | 3720 | 19 | -48.00(-1.27%) |
Sep 27, 2021 | 3768 | 3888 | 3720 | 3768 | 58 | +24.00(+0.64%) |
Sep 24, 2021 | 3696 | 3792 | 3696 | 3744 | 22 | +24.00(+0.65%) |
Sep 23, 2021 | 3720 | 3744 | 3683 | 3720 | 16 | +0.00(+0.00%) |
Sep 22, 2021 | 3744 | 3840 | 3648 | 3720 | 122 | -24.00(-0.64%) |
Sep 21, 2021 | 3768 | 3816 | 3696 | 3744 | 20 | +0.00(+0.00%) |
Sep 20, 2021 | 3816 | 3960 | 3696 | 3744 | 39 | -216.00(-5.45%) |
Sep 17, 2021 | 3840 | 3960 | 3768 | 3960 | 29 | +168.00(+4.43%) |
Sep 16, 2021 | 3792 | 3892 | 3744 | 3792 | 29 | -24.00(-0.63%) |
Sep 15, 2021 | 3936 | 3957 | 3720 | 3816 | 39 | -120.00(-3.05%) |
Sep 14, 2021 | 4080 | 4101 | 3936 | 3936 | 28 | -168.00(-4.09%) |
Sep 13, 2021 | 4056 | 4176 | 3987 | 4104 | 20 | +24.00(+0.59%) |
Sep 10, 2021 | 4032 | 4174 | 4008 | 4080 | 54 | -48.00(-1.16%) |
Sep 09, 2021 | 4008 | 4272 | 4008 | 4128 | 55 | +168.00(+4.24%) |
Sep 08, 2021 | 4056 | 4056 | 3912 | 3960 | 25 | -96.00(-2.37%) |
Sep 07, 2021 | 4056 | 4152 | 3960 | 4056 | 26 | +0.00(+0.00%) |
Sep 03, 2021 | 4056 | 4104 | 4012 | 4056 | 20 | +0.00(+0.00%) |
Sep 02, 2021 | 4032 | 4152 | 3984 | 4056 | 53 | +24.00(+0.60%) |