Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2400 | 2450 | 380,226 | +43.08(+1.79%) | ||
Jan 28, 2022 | 2354 | 2409 | 2335 | 2407 | 303,702 | +53.15(+2.26%) |
Jan 27, 2022 | 2413 | 2433 | 2336 | 2354 | 331,974 | -10.95(-0.46%) |
Jan 26, 2022 | 2369 | 2418 | 2324 | 2365 | 440,463 | +41.50(+1.79%) |
Jan 25, 2022 | 2279 | 2362 | 2229 | 2323 | 454,746 | -20.54(-0.88%) |
Jan 24, 2022 | 2311 | 2350 | 2213 | 2344 | 585,619 | +3.75(+0.16%) |
Jan 21, 2022 | 2427 | 2427 | 2333 | 2340 | 584,046 | -87.56(-3.61%) |
Jan 20, 2022 | 2413 | 2476 | 2404 | 2427 | 559,464 | +56.41(+2.38%) |
Jan 19, 2022 | 2366 | 2408 | 2361 | 2371 | 273,556 | -7.10(-0.30%) |
Jan 18, 2022 | 2418 | 2444 | 2371 | 2378 | 350,818 | -66.57(-2.72%) |
Jan 14, 2022 | 2445 | 0 | -8.01(-0.33%) | |||
Jan 13, 2022 | 2437 | 2489 | 2436 | 2453 | 252,997 | +22.82(+0.94%) |
Jan 12, 2022 | 2474 | 2489 | 2411 | 2430 | 279,054 | -33.24(-1.35%) |
Jan 11, 2022 | 2386 | 2468 | 2386 | 2463 | 289,944 | +42.91(+1.77%) |
Jan 10, 2022 | 2428 | 2428 | 2356 | 2420 | 328,254 | -8.16(-0.34%) |
Jan 07, 2022 | 2429 | 2460 | 2418 | 2428 | 230,537 | +4.60(+0.19%) |
Jan 06, 2022 | 2407 | 2454 | 2407 | 2424 | 247,747 | +16.63(+0.69%) |
Jan 05, 2022 | 2473 | 2474 | 2407 | 2407 | 255,735 | -51.50(-2.09%) |
Jan 04, 2022 | 2469 | 2512 | 2436 | 2459 | 382,601 | +3.50(+0.14%) |
Jan 03, 2022 | 2417 | 2460 | 2390 | 2455 | 389,980 | +62.03(+2.59%) |
Dec 31, 2021 | 2385 | 2411 | 2378 | 2393 | 182,777 | +3.31(+0.14%) |
Dec 30, 2021 | 2380 | 2423 | 2380 | 2390 | 196,353 | +11.21(+0.47%) |
Dec 29, 2021 | 2383 | 2405 | 2368 | 2379 | 103,262 | -2.23(-0.09%) |
Dec 28, 2021 | 2381 | 2409 | 2359 | 2381 | 146,407 | -7.58(-0.32%) |
Dec 27, 2021 | 2384 | 2410 | 2368 | 2388 | 165,523 | -7.72(-0.32%) |
Dec 23, 2021 | 2402 | 2416 | 2389 | 2396 | 186,953 | +17.03(+0.72%) |
Dec 22, 2021 | 2341 | 2401 | 2324 | 2379 | 329,596 | +19.38(+0.82%) |
Dec 21, 2021 | 2236 | 2364 | 2236 | 2360 | 559,141 | +156.60(+7.11%) |
Dec 20, 2021 | 2146 | 2206 | 2102 | 2203 | 333,461 | -1.71(-0.08%) |
Dec 17, 2021 | 2147 | 2226 | 2126 | 2205 | 492,304 | +45.44(+2.10%) |
Dec 16, 2021 | 2181 | 2184 | 2130 | 2159 | 526,373 | +34.44(+1.62%) |
Dec 15, 2021 | 2151 | 2152 | 2081 | 2125 | 437,356 | +5.43(+0.26%) |
Dec 14, 2021 | 2115 | 2160 | 2106 | 2120 | 393,389 | -24.51(-1.14%) |
Dec 13, 2021 | 2196 | 2206 | 2136 | 2144 | 390,980 | -86.63(-3.88%) |
Dec 10, 2021 | 2268 | 2278 | 2215 | 2231 | 314,478 | -31.17(-1.38%) |
Dec 09, 2021 | 2294 | 2294 | 2252 | 2262 | 240,950 | -39.49(-1.72%) |
Dec 08, 2021 | 2263 | 2319 | 2255 | 2301 | 376,204 | +62.01(+2.77%) |
Dec 07, 2021 | 2283 | 2312 | 2225 | 2239 | 403,507 | +17.71(+0.80%) |
Dec 06, 2021 | 2157 | 2289 | 2147 | 2222 | 571,857 | +112.55(+5.34%) |
Dec 03, 2021 | 2179 | 2189 | 2082 | 2109 | 407,340 | -57.35(-2.65%) |
Dec 02, 2021 | 2094 | 2184 | 2070 | 2166 | 532,667 | +104.65(+5.08%) |
Dec 01, 2021 | 2141 | 2177 | 2052 | 2062 | 574,495 | -34.75(-1.66%) |
Nov 30, 2021 | 2116 | 2165 | 2070 | 2096 | 662,395 | -73.96(-3.41%) |
Nov 29, 2021 | 2201 | 2222 | 2135 | 2170 | 451,208 | +20.39(+0.95%) |
Nov 26, 2021 | 2117 | 2157 | 2094 | 2150 | 723,666 | -167.13(-7.21%) |
Nov 24, 2021 | 2306 | 2345 | 2285 | 2317 | 295,906 | -17.96(-0.77%) |
Nov 23, 2021 | 2306 | 2344 | 2304 | 2335 | 257,201 | +43.88(+1.92%) |
Nov 22, 2021 | 2325 | 2360 | 2287 | 2291 | 374,519 | -42.75(-1.83%) |
Nov 19, 2021 | 2309 | 2352 | 2272 | 2334 | 487,693 | -35.94(-1.52%) |
Nov 18, 2021 | 2368 | 2375 | 2363 | 2370 | 341,344 | +9.62(+0.41%) |
Nov 17, 2021 | 2380 | 2397 | 2349 | 2360 | 459,008 | -13.91(-0.59%) |
Nov 16, 2021 | 2406 | 2406 | 2361 | 2374 | 426,860 | -24.62(-1.03%) |
Nov 15, 2021 | 2449 | 2458 | 2394 | 2399 | 337,955 | -46.52(-1.90%) |
Nov 12, 2021 | 2489 | 2489 | 2436 | 2445 | 317,633 | -27.32(-1.10%) |
Nov 11, 2021 | 2567 | 2569 | 2469 | 2473 | 343,197 | -90.51(-3.53%) |
Nov 10, 2021 | 2652 | 2563 | 367,037 | -78.22(-2.96%) | ||
Nov 09, 2021 | 2632 | 2680 | 2614 | 2641 | 408,326 | +8.32(+0.32%) |
Nov 08, 2021 | 2652 | 2680 | 2593 | 2633 | 498,488 | +20.84(+0.80%) |
Nov 05, 2021 | 2538 | 2625 | 2509 | 2612 | 757,401 | +181.49(+7.47%) |
Nov 04, 2021 | 2533 | 2533 | 2426 | 2431 | 534,345 | +1.68(+0.07%) |
Nov 03, 2021 | 2437 | 2469 | 2399 | 2429 | 361,940 | -18.46(-0.75%) |
Nov 02, 2021 | 2469 | 2488 | 2414 | 2448 | 273,681 | -35.76(-1.44%) |