Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1211 | 1223 | 1192 | 1213 | 18,105 | +2.81(+0.23%) |
Dec 30, 2021 | 1211 | 1235 | 1206 | 1210 | 17,653 | -5.61(-0.46%) |
Dec 29, 2021 | 1238 | 1238 | 1205 | 1216 | 17,668 | -11.13(-0.91%) |
Dec 28, 2021 | 1244 | 1263 | 1221 | 1227 | 21,595 | -19.79(-1.59%) |
Dec 27, 2021 | 1207 | 1250 | 1190 | 1247 | 14,773 | +42.76(+3.55%) |
Dec 23, 2021 | 1203 | 1207 | 1195 | 1204 | 19,041 | +9.49(+0.79%) |
Dec 22, 2021 | 1222 | 1228 | 1190 | 1195 | 17,549 | -30.67(-2.50%) |
Dec 21, 2021 | 1187 | 1229 | 1187 | 1225 | 28,303 | +49.96(+4.25%) |
Dec 20, 2021 | 1154 | 1180 | 1137 | 1175 | 29,204 | +3.12(+0.27%) |
Dec 17, 2021 | 1182 | 1188 | 1161 | 1172 | 98,928 | -26.98(-2.25%) |
Dec 16, 2021 | 1214 | 1258 | 1186 | 1199 | 29,253 | -1.79(-0.15%) |
Dec 15, 2021 | 1189 | 1202 | 1166 | 1201 | 33,236 | +5.11(+0.43%) |
Dec 14, 2021 | 1194 | 1217 | 1184 | 1196 | 28,216 | -13.99(-1.16%) |
Dec 13, 2021 | 1229 | 1236 | 1210 | 1210 | 28,678 | -21.84(-1.77%) |
Dec 10, 2021 | 1239 | 1239 | 1206 | 1232 | 22,846 | +1.58(+0.13%) |
Dec 09, 2021 | 1235 | 1246 | 1209 | 1230 | 22,320 | -21.20(-1.69%) |
Dec 08, 2021 | 1276 | 1285 | 1249 | 1251 | 26,228 | -35.48(-2.76%) |
Dec 07, 2021 | 1261 | 1302 | 1259 | 1287 | 37,336 | +62.00(+5.06%) |
Dec 06, 2021 | 1192 | 1232 | 1174 | 1225 | 39,103 | +56.18(+4.81%) |
Dec 03, 2021 | 1197 | 1197 | 1169 | 1169 | 25,621 | -13.39(-1.13%) |
Dec 02, 2021 | 1146 | 1186 | 1143 | 1182 | 36,646 | +37.79(+3.30%) |
Dec 01, 2021 | 1205 | 1212 | 1144 | 1144 | 25,599 | -27.42(-2.34%) |
Nov 30, 2021 | 1198 | 1204 | 1171 | 1172 | 47,489 | -52.58(-4.29%) |
Nov 29, 2021 | 1240 | 1240 | 1205 | 1224 | 28,555 | +19.41(+1.61%) |
Nov 26, 2021 | 1209 | 1214 | 1164 | 1205 | 22,452 | -62.51(-4.93%) |
Nov 24, 2021 | 1258 | 1283 | 1253 | 1267 | 16,049 | +9.24(+0.73%) |
Nov 23, 2021 | 1231 | 1261 | 1221 | 1258 | 29,155 | +42.79(+3.52%) |
Nov 22, 2021 | 1229 | 1242 | 1215 | 1215 | 15,815 | +7.65(+0.63%) |
Nov 19, 2021 | 1217 | 1231 | 1202 | 1208 | 26,438 | -33.46(-2.70%) |
Nov 18, 2021 | 1230 | 1251 | 1221 | 1241 | 17,819 | +21.72(+1.78%) |
Nov 17, 2021 | 1241 | 1241 | 1214 | 1219 | 22,332 | -37.14(-2.96%) |
Nov 16, 2021 | 1231 | 1263 | 1231 | 1257 | 19,134 | +1.17(+0.09%) |
Nov 15, 2021 | 1261 | 1261 | 1231 | 1255 | 17,271 | -1.36(-0.11%) |
Nov 12, 2021 | 1298 | 1298 | 1247 | 1257 | 17,109 | -42.15(-3.24%) |
Nov 11, 2021 | 1304 | 1314 | 1287 | 1299 | 20,421 | +0.11(+0.01%) |
Nov 10, 2021 | 1357 | 1299 | 22,092 | -79.17(-5.75%) | ||
Nov 09, 2021 | 1351 | 1378 | 1336 | 1378 | 24,759 | +35.04(+2.61%) |
Nov 08, 2021 | 1329 | 1357 | 1329 | 1343 | 26,323 | +17.31(+1.31%) |
Nov 05, 2021 | 1239 | 1337 | 1239 | 1326 | 30,426 | +123.82(+10.30%) |
Nov 04, 2021 | 1243 | 1250 | 1190 | 1202 | 18,762 | -33.12(-2.68%) |
Nov 03, 2021 | 1230 | 1248 | 1230 | 1235 | 13,189 | -12.74(-1.02%) |
Nov 02, 2021 | 1259 | 1283 | 1241 | 1248 | 18,635 | -25.36(-1.99%) |
Nov 01, 2021 | 1251 | 1283 | 1235 | 1273 | 18,252 | +38.42(+3.11%) |
Oct 29, 2021 | 1224 | 1236 | 1207 | 1235 | 12,789 | +10.74(+0.88%) |
Oct 28, 2021 | 1204 | 1227 | 1204 | 1224 | 11,759 | +19.09(+1.58%) |
Oct 27, 2021 | 1256 | 1257 | 1201 | 1205 | 31,584 | -56.80(-4.50%) |
Oct 26, 2021 | 1251 | 1270 | 1262 | 20,441 | +7.49(+0.60%) | |
Oct 25, 2021 | 1241 | 1289 | 1241 | 1254 | 16,318 | +26.93(+2.19%) |
Oct 22, 2021 | 1205 | 1236 | 1200 | 1227 | 14,414 | +24.19(+2.01%) |
Oct 21, 2021 | 1230 | 1230 | 1193 | 1203 | 15,135 | -28.97(-2.35%) |
Oct 20, 2021 | 1208 | 1232 | 1208 | 1232 | 12,118 | +17.98(+1.48%) |
Oct 19, 2021 | 1192 | 1219 | 1189 | 1214 | 19,054 | +26.53(+2.23%) |
Oct 18, 2021 | 1192 | 1192 | 1181 | 1187 | 13,048 | +2.56(+0.22%) |
Oct 15, 2021 | 1190 | 1190 | 1173 | 1185 | 19,744 | +7.32(+0.62%) |
Oct 14, 2021 | 1178 | 1192 | 1161 | 1178 | 16,560 | +19.36(+1.67%) |
Oct 13, 2021 | 1131 | 1167 | 1124 | 1158 | 23,906 | +14.56(+1.27%) |
Oct 12, 2021 | 1161 | 1163 | 1137 | 1144 | 17,441 | -17.64(-1.52%) |
Oct 11, 2021 | 1185 | 1206 | 1149 | 1161 | 21,665 | -14.95(-1.27%) |
Oct 08, 2021 | 1158 | 1198 | 1154 | 1176 | 27,754 | +26.71(+2.32%) |
Oct 07, 2021 | 1134 | 1150 | 1103 | 1150 | 47,676 | +22.83(+2.03%) |
Oct 06, 2021 | 1132 | 1149 | 1104 | 1127 | 32,945 | -21.98(-1.91%) |
Oct 05, 2021 | 1117 | 1153 | 1097 | 1149 | 46,670 | +32.20(+2.88%) |
Oct 04, 2021 | 1151 | 1165 | 1090 | 1116 | 46,926 | -20.57(-1.81%) |