Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44118 | 41385 | 43769 | 0 | +2319.00(+5.59%) | |
Sep 29, 2021 | 42596 | 40750 | 41450 | 0 | -76.10(-0.18%) | |
Sep 28, 2021 | 42821 | 41100 | 41526 | 0 | -1247.70(-2.92%) | |
Sep 27, 2021 | 44378 | 42599 | 42774 | 0 | -165.10(-0.38%) | |
Sep 26, 2021 | 43956 | 40808 | 42939 | 0 | +192.20(+0.45%) | |
Sep 25, 2021 | 43011 | 41690 | 42746 | 0 | -170.20(-0.40%) | |
Sep 24, 2021 | 45160 | 40693 | 42917 | 0 | -1917.60(-4.28%) | |
Sep 23, 2021 | 45013 | 43105 | 44834 | 0 | +1266.90(+2.91%) | |
Sep 22, 2021 | 44032 | 40180 | 43567 | 0 | +3069.20(+7.58%) | |
Sep 21, 2021 | 43643 | 39573 | 40498 | 0 | -2090.40(-4.91%) | |
Sep 20, 2021 | 47369 | 42454 | 42588 | 0 | -4609.30(-9.77%) | |
Sep 19, 2021 | 48390 | 46860 | 47198 | 0 | -955.80(-1.98%) | |
Sep 18, 2021 | 48834 | 47053 | 48154 | 0 | +1026.60(+2.18%) | |
Sep 17, 2021 | 48179 | 46712 | 47127 | 0 | -636.60(-1.33%) | |
Sep 16, 2021 | 48505 | 47035 | 47764 | 0 | -425.10(-0.88%) | |
Sep 15, 2021 | 48466 | 46702 | 48189 | 0 | +1220.60(+2.60%) | |
Sep 14, 2021 | 47273 | 44704 | 46968 | 0 | +2008.90(+4.47%) | |
Sep 13, 2021 | 46896 | 43400 | 44959 | 0 | -1403.70(-3.03%) | |
Sep 12, 2021 | 46492 | 44753 | 46363 | 0 | +1179.60(+2.61%) | |
Sep 11, 2021 | 45993 | 44694 | 45183 | 0 | +446.30(+1.00%) | |
Sep 10, 2021 | 47029 | 44125 | 44737 | 0 | -1804.70(-3.88%) | |
Sep 09, 2021 | 47420 | 45550 | 46542 | 0 | +211.80(+0.46%) | |
Sep 08, 2021 | 47387 | 44437 | 46330 | 0 | -781.30(-1.66%) | |
Sep 07, 2021 | 52956 | 42900 | 47111 | 0 | -5453.10(-10.37%) | |
Sep 06, 2021 | 52728 | 51024 | 52564 | 0 | +837.40(+1.62%) | |
Sep 05, 2021 | 51900 | 49500 | 51727 | 0 | +1843.90(+3.70%) | |
Sep 04, 2021 | 50571 | 49388 | 49883 | 0 | +130.60(+0.26%) | |
Sep 03, 2021 | 51050 | 48352 | 49752 | 0 | +375.30(+0.76%) | |
Sep 02, 2021 | 50390 | 48539 | 49377 | 0 | +677.00(+1.39%) | |
Sep 01, 2021 | 49134 | 46532 | 48700 | 0 | +1468.50(+3.11%) | |
Aug 31, 2021 | 48270 | 46699 | 47232 | 0 | -89.10(-0.19%) | |
Aug 30, 2021 | 49013 | 47217 | 47321 | 0 | -1666.00(-3.40%) | |
Aug 29, 2021 | 49666 | 47798 | 48987 | 0 | +227.70(+0.47%) | |
Aug 28, 2021 | 49325 | 48245 | 48759 | 0 | -246.40(-0.50%) | |
Aug 27, 2021 | 49187 | 46363 | 49005 | 0 | +1705.00(+3.60%) | |
Aug 26, 2021 | 49388 | 46309 | 47300 | 0 | -1738.50(-3.55%) | |
Aug 25, 2021 | 49274 | 47100 | 49039 | 0 | +908.80(+1.89%) | |
Aug 24, 2021 | 49894 | 47750 | 48130 | 0 | -1570.90(-3.16%) | |
Aug 23, 2021 | 50562 | 49010 | 49701 | 0 | +283.40(+0.57%) | |
Aug 22, 2021 | 49540 | 48080 | 49418 | 0 | +221.50(+0.45%) | |
Aug 21, 2021 | 49833 | 48300 | 49196 | 0 | -22.90(-0.05%) | |
Aug 20, 2021 | 49436 | 46532 | 49219 | 0 | +2601.50(+5.58%) | |
Aug 19, 2021 | 47115 | 43936 | 46618 | 0 | +1545.40(+3.43%) | |
Aug 18, 2021 | 46042 | 44219 | 45072 | 0 | +210.90(+0.47%) | |
Aug 17, 2021 | 47183 | 44418 | 44861 | 0 | -1215.10(-2.64%) | |
Aug 16, 2021 | 48075 | 45654 | 46076 | 0 | -1049.70(-2.23%) | |
Aug 15, 2021 | 47424 | 45500 | 47126 | 0 | -47.40(-0.10%) | |
Aug 14, 2021 | 48190 | 46000 | 47173 | 0 | -519.50(-1.09%) | |
Aug 13, 2021 | 47929 | 44254 | 47693 | 0 | +3217.20(+7.23%) | |
Aug 12, 2021 | 46237 | 43800 | 44476 | 0 | -1162.70(-2.55%) | |
Aug 11, 2021 | 46788 | 45285 | 45638 | 0 | +379.20(+0.84%) | |
Aug 10, 2021 | 46759 | 44643 | 45259 | 0 | -1010.40(-2.18%) | |
Aug 09, 2021 | 46529 | 42811 | 46270 | 0 | +2104.00(+4.76%) | |
Aug 08, 2021 | 45355 | 43299 | 44166 | 0 | -221.00(-0.50%) | |
Aug 07, 2021 | 44646 | 42251 | 44387 | 0 | +1605.30(+3.75%) | |
Aug 06, 2021 | 43381 | 39880 | 42781 | 0 | +1875.80(+4.59%) | |
Aug 05, 2021 | 41402 | 37300 | 40906 | 0 | +1004.60(+2.52%) | |
Aug 04, 2021 | 39974 | 37481 | 39901 | 0 | +1600.00(+4.18%) | |
Aug 03, 2021 | 39793 | 37639 | 38301 | 0 | -1099.10(-2.79%) | |
Aug 02, 2021 | 40459 | 38688 | 39400 | 0 | -265.90(-0.67%) | |
Aug 01, 2021 | 42615 | 39424 | 39666 | 0 | -2195.50(-5.24%) | |
Jul 31, 2021 | 42411 | 41008 | 41861 | 0 | +397.00(+0.96%) | |
Jul 30, 2021 | 41664 | 38331 | 41464 | 0 | +1058.20(+2.62%) | |
Jul 29, 2021 | 40663 | 39240 | 40406 | 0 | +450.50(+1.13%) | |
Jul 28, 2021 | 40928 | 38787 | 39956 | 0 | +913.30(+2.34%) | |
Jul 27, 2021 | 39476 | 36386 | 39042 | 0 | +1482.20(+3.95%) | |
Jul 26, 2021 | 40581 | 34904 | 37560 | 0 | +2652.10(+7.60%) | |
Jul 25, 2021 | 34943 | 33874 | 34908 | 0 | +805.90(+2.36%) | |
Jul 24, 2021 | 34534 | 33331 | 34102 | 0 | +756.80(+2.27%) | |
Jul 23, 2021 | 33345 | 32000 | 33345 | 0 | +1081.40(+3.35%) | |
Jul 22, 2021 | 32610 | 31703 | 32264 | 0 | +196.30(+0.61%) | |
Jul 21, 2021 | 32875 | 29500 | 32068 | 0 | +2368.20(+7.97%) | |
Jul 20, 2021 | 31069 | 29296 | 29700 | 0 | -1192.60(-3.86%) | |
Jul 19, 2021 | 31885 | 30400 | 30892 | 0 | -697.80(-2.21%) | |
Jul 18, 2021 | 32441 | 31100 | 31590 | 0 | +53.00(+0.17%) | |
Jul 17, 2021 | 31950 | 31177 | 31537 | 0 | +29.10(+0.09%) | |
Jul 16, 2021 | 32264 | 31013 | 31508 | 0 | -298.30(-0.94%) | |
Jul 15, 2021 | 33179 | 31122 | 31806 | 0 | -957.50(-2.92%) | |
Jul 14, 2021 | 33112 | 31589 | 32764 | 0 | +40.90(+0.12%) | |
Jul 13, 2021 | 33340 | 32190 | 32723 | 0 | -366.10(-1.11%) | |
Jul 12, 2021 | 34677 | 32660 | 33089 | 0 | -1201.10(-3.50%) | |
Jul 11, 2021 | 34636 | 33336 | 34290 | 0 | +662.80(+1.97%) | |
Jul 10, 2021 | 34261 | 33014 | 33627 | 0 | -334.20(-0.98%) | |
Jul 09, 2021 | 34115 | 32286 | 33961 | 0 | +1159.40(+3.53%) | |
Jul 08, 2021 | 33995 | 32101 | 32802 | 0 | -1147.90(-3.38%) | |
Jul 07, 2021 | 35059 | 33884 | 33950 | 0 | -148.90(-0.44%) | |
Jul 06, 2021 | 35100 | 33511 | 34099 | 0 | +75.10(+0.22%) | |
Jul 05, 2021 | 35459 | 33143 | 34024 | 0 | -1402.70(-3.96%) | |
Jul 04, 2021 | 35960 | 34404 | 35426 | 0 | +961.80(+2.79%) | |
Jul 03, 2021 | 34960 | 33333 | 34464 | 0 | +698.30(+2.07%) | |
Jul 02, 2021 | 33982 | 32700 | 33766 | 0 | +260.20(+0.78%) |