Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21060 | 21102 | 20660 | 20660 | 0 | -488.90(-2.31%) |
Nov 29, 2021 | 21256 | 21306 | 21045 | 21149 | 0 | +23.00(+0.11%) |
Nov 26, 2021 | 21384 | 21384 | 21087 | 21126 | 0 | +0.00(+0.00%) |
Nov 25, 2021 | 21384 | 21384 | 21087 | 21126 | 0 | -422.50(-1.96%) |
Nov 24, 2021 | 21378 | 21557 | 21346 | 21548 | 0 | +94.60(+0.44%) |
Nov 23, 2021 | 21423 | 21528 | 21351 | 21454 | 0 | +33.00(+0.15%) |
Nov 22, 2021 | 21579 | 21579 | 21421 | 21421 | 0 | -134.20(-0.62%) |
Nov 19, 2021 | 21589 | 21626 | 21528 | 21555 | 0 | +0.00(+0.00%) |
Nov 18, 2021 | 21589 | 21626 | 21528 | 21555 | 0 | -98.00(-0.45%) |
Nov 17, 2021 | 21714 | 21754 | 21628 | 21653 | 0 | -64.20(-0.30%) |
Nov 16, 2021 | 21720 | 21796 | 21698 | 21717 | 0 | +34.10(+0.16%) |
Nov 15, 2021 | 21758 | 21766 | 21661 | 21683 | 0 | -85.40(-0.39%) |
Nov 12, 2021 | 21595 | 21773 | 21587 | 21768 | 0 | +0.00(+0.00%) |
Nov 11, 2021 | 21595 | 21773 | 21587 | 21768 | 0 | +306.60(+1.43%) |
Nov 10, 2021 | 21567 | 21598 | 21415 | 21462 | 0 | -132.60(-0.61%) |
Nov 09, 2021 | 21572 | 21597 | 21472 | 21594 | 0 | +38.00(+0.18%) |
Nov 08, 2021 | 21537 | 21586 | 21528 | 21556 | 0 | +100.70(+0.47%) |
Nov 05, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +0.00(+0.00%) |
Nov 04, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +0.00(+0.00%) |
Nov 03, 2021 | 21413 | 21474 | 21378 | 21456 | 0 | +285.80(+1.35%) |
Nov 02, 2021 | 21251 | 21255 | 21160 | 21170 | 0 | -77.00(-0.36%) |
Nov 01, 2021 | 21124 | 21255 | 21107 | 21247 | 0 | +209.90(+1.00%) |
Oct 29, 2021 | 21117 | 21147 | 21037 | 21037 | 0 | +0.00(+0.00%) |
Oct 28, 2021 | 21117 | 21147 | 21037 | 21037 | 0 | +82.10(+0.39%) |
Oct 27, 2021 | 21168 | 21168 | 20955 | 20955 | 0 | -218.40(-1.03%) |
Oct 26, 2021 | 21312 | 21312 | 21167 | 21173 | 0 | -111.40(-0.52%) |
Oct 25, 2021 | 21244 | 21307 | 21205 | 21285 | 0 | +68.60(+0.32%) |
Oct 22, 2021 | 21219 | 21266 | 21134 | 21216 | 0 | +0.00(+0.00%) |
Oct 21, 2021 | 21219 | 21266 | 21134 | 21216 | 0 | +28.00(+0.13%) |
Oct 20, 2021 | 21079 | 21188 | 21068 | 21188 | 0 | +101.20(+0.48%) |
Oct 19, 2021 | 21054 | 21088 | 21019 | 21087 | 0 | +101.60(+0.48%) |
Oct 18, 2021 | 20899 | 20985 | 20853 | 20985 | 0 | +57.30(+0.27%) |
Oct 15, 2021 | 20889 | 20969 | 20856 | 20928 | 0 | +0.00(+0.00%) |
Oct 14, 2021 | 20889 | 20969 | 20856 | 20928 | 0 | +309.60(+1.50%) |
Oct 13, 2021 | 20468 | 20621 | 20427 | 20618 | 0 | +181.40(+0.89%) |
Oct 12, 2021 | 20413 | 20478 | 20376 | 20437 | 0 | +20.80(+0.10%) |
Oct 08, 2021 | 20470 | 20511 | 20416 | 20416 | 0 | +0.00(+0.00%) |
Oct 07, 2021 | 20470 | 20511 | 20416 | 20416 | 0 | +224.60(+1.11%) |
Oct 06, 2021 | 20058 | 20196 | 20014 | 20192 | 0 | +8.30(+0.04%) |
Oct 05, 2021 | 20107 | 20221 | 20062 | 20183 | 0 | +131.20(+0.65%) |
Oct 04, 2021 | 20095 | 20163 | 19968 | 20052 | 0 | -98.70(-0.49%) |
Oct 01, 2021 | 20123 | 20202 | 19955 | 20151 | 0 | +0.00(+0.00%) |
Sep 30, 2021 | 20123 | 20202 | 19955 | 20151 | 0 | -7.20(-0.04%) |
Sep 29, 2021 | 20224 | 20275 | 20154 | 20158 | 0 | -16.00(-0.08%) |
Sep 28, 2021 | 20380 | 20380 | 20128 | 20174 | 0 | -289.30(-1.41%) |
Sep 27, 2021 | 20434 | 20504 | 20428 | 20463 | 0 | +60.70(+0.30%) |
Sep 24, 2021 | 20417 | 20438 | 20384 | 20403 | 0 | +0.00(+0.00%) |
Sep 23, 2021 | 20417 | 20438 | 20384 | 20403 | 0 | +1.20(+0.01%) |
Sep 22, 2021 | 20373 | 20480 | 20373 | 20402 | 0 | +157.20(+0.78%) |
Sep 21, 2021 | 20268 | 20345 | 20205 | 20244 | 0 | +89.80(+0.45%) |
Sep 20, 2021 | 20286 | 20286 | 19982 | 20154 | 0 | -335.90(-1.64%) |
Sep 17, 2021 | 20519 | 20558 | 20449 | 20490 | 0 | +0.00(+0.00%) |
Sep 16, 2021 | 20519 | 20558 | 20449 | 20490 | 0 | -203.40(-0.98%) |
Sep 15, 2021 | 20592 | 20717 | 20569 | 20694 | 0 | +140.60(+0.68%) |
Sep 14, 2021 | 20668 | 20680 | 20539 | 20553 | 0 | -113.20(-0.55%) |
Sep 13, 2021 | 20726 | 20759 | 20629 | 20666 | 0 | +33.30(+0.16%) |
Sep 10, 2021 | 20759 | 20759 | 20632 | 20633 | 0 | +0.00(+0.00%) |
Sep 09, 2021 | 20759 | 20759 | 20632 | 20633 | 0 | -108.70(-0.52%) |
Sep 08, 2021 | 20805 | 20863 | 20731 | 20742 | 0 | -64.80(-0.31%) |
Sep 07, 2021 | 20848 | 20898 | 20801 | 20807 | 0 | -14.80(-0.07%) |
Sep 03, 2021 | 20818 | 20846 | 20782 | 20821 | 0 | +0.00(+0.00%) |
Sep 02, 2021 | 20818 | 20846 | 20782 | 20821 | 0 | +131.80(+0.64%) |