Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 16411 | 16465 | 16317 | 16320 | 0 | -109.00(-0.66%) |
Dec 30, 2021 | 16485 | 16570 | 16415 | 16429 | 0 | -61.90(-0.38%) |
Dec 29, 2021 | 16511 | 16549 | 16396 | 16491 | 0 | +2.30(+0.01%) |
Dec 28, 2021 | 16603 | 16607 | 16458 | 16489 | 0 | -78.80(-0.48%) |
Dec 27, 2021 | 16361 | 16568 | 16361 | 16568 | 0 | +259.30(+1.59%) |
Dec 23, 2021 | 16204 | 16361 | 16188 | 16308 | 0 | +128.10(+0.79%) |
Dec 22, 2021 | 15964 | 16186 | 15948 | 16180 | 0 | +193.80(+1.21%) |
Dec 21, 2021 | 15777 | 15998 | 15618 | 15986 | 0 | +358.70(+2.30%) |
Dec 20, 2021 | 15567 | 15663 | 15509 | 15628 | 0 | -173.90(-1.10%) |
Dec 17, 2021 | 15720 | 15960 | 15664 | 15802 | 0 | -62.40(-0.39%) |
Dec 16, 2021 | 16331 | 16340 | 15803 | 15864 | 0 | -425.70(-2.61%) |
Dec 15, 2021 | 15910 | 16301 | 15747 | 16290 | 0 | +374.70(+2.35%) |
Dec 14, 2021 | 15880 | 15995 | 15743 | 15915 | 0 | -167.60(-1.04%) |
Dec 13, 2021 | 16333 | 16333 | 16076 | 16082 | 0 | -249.50(-1.53%) |
Dec 10, 2021 | 16276 | 16339 | 16139 | 16332 | 0 | +182.40(+1.13%) |
Dec 09, 2021 | 16345 | 16413 | 16141 | 16150 | 0 | -244.70(-1.49%) |
Dec 08, 2021 | 16307 | 16401 | 16250 | 16394 | 0 | +68.60(+0.42%) |
Dec 07, 2021 | 16140 | 16344 | 16128 | 16326 | 0 | +479.50(+3.03%) |
Dec 06, 2021 | 15749 | 15899 | 15558 | 15846 | 0 | +134.20(+0.85%) |
Dec 03, 2021 | 16038 | 16090 | 15543 | 15712 | 0 | -278.80(-1.74%) |
Dec 02, 2021 | 15791 | 16066 | 15771 | 15991 | 0 | +113.10(+0.71%) |
Dec 01, 2021 | 16350 | 16378 | 15864 | 15878 | 0 | -258.20(-1.60%) |
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%) |