Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 16338 | 16455 | 16074 | 16136 | 0 | -263.30(-1.61%) |
Nov 29, 2021 | 16267 | 16437 | 16215 | 16399 | 0 | +373.60(+2.33%) |
Nov 26, 2021 | 16237 | 16303 | 15989 | 16026 | 0 | -342.20(-2.09%) |
Nov 24, 2021 | 16202 | 16371 | 16106 | 16368 | 0 | +61.10(+0.37%) |
Nov 23, 2021 | 16339 | 16418 | 16122 | 16307 | 0 | -74.30(-0.45%) |
Nov 22, 2021 | 16646 | 16765 | 16375 | 16381 | 0 | -192.30(-1.16%) |
Nov 19, 2021 | 16561 | 16626 | 16524 | 16573 | 0 | +90.30(+0.55%) |
Nov 18, 2021 | 16389 | 16502 | 16310 | 16483 | 0 | +174.90(+1.07%) |
Nov 17, 2021 | 16326 | 16399 | 16277 | 16308 | 0 | -1.70(-0.01%) |
Nov 16, 2021 | 16176 | 16330 | 16157 | 16310 | 0 | +120.70(+0.75%) |
Nov 15, 2021 | 16225 | 16257 | 16096 | 16189 | 0 | -10.80(-0.07%) |
Nov 12, 2021 | 16079 | 16218 | 16013 | 16200 | 0 | +167.40(+1.04%) |
Nov 11, 2021 | 16104 | 16116 | 16019 | 16032 | 0 | +46.90(+0.29%) |
Nov 10, 2021 | 16093 | 16224 | 15905 | 15986 | 0 | -318.90(-1.96%) |
Nov 09, 2021 | 16398 | 16402 | 16303 | 16304 | 0 | -31.50(-0.19%) |
Nov 08, 2021 | 16348 | 16402 | 16314 | 16336 | 0 | -23.40(-0.14%) |
Nov 05, 2021 | 16397 | 16454 | 16302 | 16359 | 0 | +13.20(+0.08%) |
Nov 04, 2021 | 16182 | 16388 | 16170 | 16346 | 0 | +201.70(+1.25%) |
Nov 03, 2021 | 16008 | 16158 | 15951 | 16144 | 0 | +172.00(+1.08%) |
Nov 02, 2021 | 15889 | 15988 | 15877 | 15972 | 0 | +122.00(+0.77%) |
Oct 29, 2021 | 15656 | 15857 | 15639 | 15850 | 0 | +72.30(+0.46%) |
Oct 28, 2021 | 15676 | 15784 | 15650 | 15778 | 0 | +179.80(+1.15%) |
Oct 27, 2021 | 15618 | 15730 | 15579 | 15598 | 0 | +38.90(+0.25%) |
Oct 26, 2021 | 15619 | 15711 | 15519 | 15560 | 0 | +45.30(+0.29%) |
Oct 25, 2021 | 15412 | 15556 | 15338 | 15514 | 0 | +159.10(+1.04%) |
Oct 22, 2021 | 15420 | 15474 | 15292 | 15355 | 0 | -134.50(-0.87%) |
Oct 21, 2021 | 15374 | 15498 | 15350 | 15490 | 0 | +100.90(+0.66%) |
Oct 20, 2021 | 15443 | 15457 | 15333 | 15389 | 0 | -22.00(-0.14%) |
Oct 19, 2021 | 15341 | 15415 | 15321 | 15411 | 0 | +109.80(+0.72%) |
Oct 18, 2021 | 15096 | 15308 | 15075 | 15301 | 0 | +154.00(+1.02%) |
Oct 15, 2021 | 15099 | 15150 | 15065 | 15147 | 0 | +94.50(+0.63%) |
Oct 14, 2021 | 14922 | 15060 | 14902 | 15052 | 0 | +277.80(+1.88%) |
Oct 13, 2021 | 14748 | 14801 | 14677 | 14775 | 0 | +112.50(+0.77%) |
Oct 12, 2021 | 14773 | 14785 | 14636 | 14662 | 0 | -51.60(-0.35%) |
Oct 11, 2021 | 14766 | 14908 | 14709 | 14714 | 0 | -107.10(-0.72%) |
Oct 08, 2021 | 14948 | 14948 | 14806 | 14821 | 0 | -76.30(-0.51%) |
Oct 07, 2021 | 14892 | 15010 | 14878 | 14897 | 0 | +130.30(+0.88%) |
Oct 06, 2021 | 14539 | 14776 | 14500 | 14767 | 0 | +92.60(+0.63%) |
Oct 05, 2021 | 14534 | 14764 | 14520 | 14674 | 0 | +202.10(+1.40%) |
Oct 04, 2021 | 14717 | 14728 | 14385 | 14472 | 0 | -319.80(-2.16%) |
Oct 01, 2021 | 14738 | 14831 | 14555 | 14792 | 0 | +102.30(+0.70%) |
Sep 30, 2021 | 14839 | 14888 | 14684 | 14690 | 0 | -63.30(-0.43%) |
Sep 29, 2021 | 14824 | 14915 | 14727 | 14753 | 0 | -17.40(-0.12%) |
Sep 28, 2021 | 15019 | 15041 | 14759 | 14770 | 0 | -434.50(-2.86%) |
Sep 27, 2021 | 15210 | 15241 | 15106 | 15205 | 0 | -124.90(-0.81%) |
Sep 24, 2021 | 15222 | 15346 | 15209 | 15330 | 0 | +13.10(+0.09%) |
Sep 23, 2021 | 15219 | 15357 | 15199 | 15317 | 0 | +140.10(+0.92%) |
Sep 22, 2021 | 15069 | 15230 | 15030 | 15176 | 0 | +148.70(+0.99%) |
Sep 21, 2021 | 15076 | 15140 | 14987 | 15028 | 0 | +15.60(+0.10%) |
Sep 20, 2021 | 15069 | 15157 | 14821 | 15012 | 0 | -321.30(-2.10%) |
Sep 17, 2021 | 15480 | 15485 | 15291 | 15334 | 0 | -182.40(-1.18%) |
Sep 16, 2021 | 15446 | 15539 | 15371 | 15516 | 0 | +12.40(+0.08%) |
Sep 15, 2021 | 15427 | 15519 | 15316 | 15504 | 0 | +120.60(+0.78%) |
Sep 14, 2021 | 15518 | 15526 | 15352 | 15383 | 0 | -51.60(-0.33%) |
Sep 13, 2021 | 15536 | 15562 | 15352 | 15434 | 0 | -6.30(-0.04%) |
Sep 10, 2021 | 15660 | 15674 | 15433 | 15441 | 0 | -120.20(-0.77%) |
Sep 09, 2021 | 15639 | 15676 | 15557 | 15561 | 0 | -59.80(-0.38%) |
Sep 08, 2021 | 15657 | 15669 | 15528 | 15621 | 0 | -55.00(-0.35%) |
Sep 07, 2021 | 15666 | 15701 | 15610 | 15676 | 0 | +22.90(+0.15%) |
Sep 03, 2021 | 15579 | 15668 | 15555 | 15653 | 0 | +48.70(+0.31%) |
Sep 02, 2021 | 15671 | 15682 | 15554 | 15604 | 0 | -7.40(-0.05%) |