Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2021 | 4080 | 4176 | 4008 | 4032 | 20 | -120.00(-2.89%) |
Aug 31, 2021 | 3960 | 4152 | 3960 | 4152 | 57 | +168.00(+4.22%) |
Aug 30, 2021 | 3864 | 4008 | 3864 | 3984 | 25 | +96.00(+2.47%) |
Aug 27, 2021 | 3984 | 4248 | 3888 | 3888 | 80 | -48.00(-1.22%) |
Aug 26, 2021 | 4320 | 4392 | 3912 | 3936 | 135 | -384.00(-8.89%) |
Aug 25, 2021 | 4272 | 4416 | 4224 | 4320 | 138 | +72.00(+1.69%) |
Aug 24, 2021 | 4128 | 4344 | 4032 | 4248 | 90 | +72.00(+1.72%) |
Aug 23, 2021 | 3912 | 4344 | 3888 | 4176 | 211 | +216.00(+5.45%) |
Aug 20, 2021 | 3960 | 4008 | 3816 | 3960 | 137 | -48.00(-1.20%) |
Aug 19, 2021 | 3696 | 4176 | 3684 | 4008 | 518 | +408.00(+11.33%) |
Aug 18, 2021 | 3624 | 3720 | 3528 | 3600 | 81 | -48.00(-1.32%) |
Aug 17, 2021 | 3624 | 3670 | 3528 | 3648 | 75 | +24.00(+0.66%) |
Aug 16, 2021 | 3624 | 3696 | 3600 | 3624 | 51 | -72.00(-1.95%) |
Aug 13, 2021 | 3792 | 3696 | 3600 | 3696 | 65 | -0.24(-0.01%) |
Aug 12, 2021 | 3720 | 3732 | 3624 | 3696 | 53 | +0.24(+0.01%) |
Aug 11, 2021 | 3720 | 3840 | 3672 | 3696 | 35 | -72.00(-1.91%) |
Aug 10, 2021 | 3864 | 3912 | 3696 | 3768 | 37 | -48.00(-1.26%) |
Aug 09, 2021 | 3792 | 3840 | 3720 | 3816 | 35 | -24.00(-0.62%) |
Aug 06, 2021 | 3672 | 3912 | 3648 | 3840 | 61 | +144.00(+3.90%) |
Aug 05, 2021 | 3576 | 3768 | 3504 | 3696 | 84 | +120.00(+3.36%) |
Aug 04, 2021 | 3624 | 3648 | 3528 | 3576 | 57 | -48.00(-1.32%) |
Aug 03, 2021 | 3672 | 3672 | 3624 | 3624 | 37 | -72.00(-1.95%) |
Aug 02, 2021 | 3624 | 3792 | 3624 | 3696 | 23 | +48.00(+1.32%) |
Jul 30, 2021 | 3624 | 3720 | 3624 | 3648 | 38 | +0.00(+0.00%) |
Jul 29, 2021 | 3672 | 3720 | 3624 | 3648 | 24 | +0.00(+0.00%) |
Jul 28, 2021 | 3624 | 3720 | 3624 | 3648 | 37 | +24.00(+0.66%) |
Jul 27, 2021 | 3720 | 3768 | 3624 | 3624 | 45 | -132.48(-3.53%) |
Jul 26, 2021 | 3720 | 3840 | 3672 | 3756 | 26 | +60.48(+1.64%) |
Jul 23, 2021 | 3648 | 3840 | 3648 | 3696 | 52 | -96.00(-2.53%) |
Jul 22, 2021 | 3792 | 3846 | 3744 | 3792 | 37 | -48.00(-1.25%) |
Jul 21, 2021 | 3816 | 3984 | 3816 | 3840 | 57 | +0.00(+0.00%) |
Jul 20, 2021 | 3744 | 3924 | 3744 | 3840 | 52 | +48.00(+1.27%) |
Jul 19, 2021 | 3744 | 3816 | 3624 | 3792 | 79 | +24.00(+0.64%) |
Jul 16, 2021 | 3840 | 3864 | 3768 | 3768 | 18 | -24.00(-0.63%) |
Jul 15, 2021 | 3864 | 3879 | 3720 | 3792 | 61 | +0.00(+0.00%) |
Jul 14, 2021 | 3912 | 3972 | 3720 | 3792 | 93 | -144.00(-3.66%) |
Jul 13, 2021 | 3960 | 4008 | 3888 | 3936 | 68 | -120.00(-2.96%) |
Jul 12, 2021 | 4128 | 4152 | 4008 | 4056 | 95 | -24.00(-0.59%) |
Jul 09, 2021 | 4056 | 4104 | 3960 | 4080 | 102 | +120.00(+3.03%) |
Jul 08, 2021 | 3864 | 4104 | 3792 | 3960 | 211 | +72.00(+1.85%) |
Jul 07, 2021 | 4296 | 4296 | 3864 | 3888 | 383 | -336.00(-7.95%) |
Jul 06, 2021 | 4104 | 4608 | 3951 | 4224 | 1,200 | +552.00(+15.03%) |
Jul 02, 2021 | 3864 | 3912 | 3672 | 3672 | 113 | -288.00(-7.27%) |