Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29123 | 29356 | 28716 | 28726 | 4,668,813 | -500.10(-1.71%) |
Sep 29, 2022 | 29514 | 29514 | 28997 | 29226 | 3,860,458 | -458.10(-1.54%) |
Sep 28, 2022 | 29199 | 29812 | 29115 | 29684 | 4,363,022 | +548.70(+1.88%) |
Sep 27, 2022 | 29420 | 29659 | 28958 | 29135 | 3,557,263 | -125.80(-0.43%) |
Sep 26, 2022 | 29537 | 29631 | 29161 | 29261 | 3,690,728 | -329.60(-1.11%) |
Sep 23, 2022 | 29956 | 29956 | 29250 | 29590 | 3,894,697 | -486.30(-1.62%) |
Sep 22, 2022 | 30204 | 30302 | 29994 | 30077 | 3,309,950 | -107.10(-0.35%) |
Sep 21, 2022 | 30819 | 31021 | 30182 | 30184 | 3,487,273 | -522.40(-1.70%) |
Sep 20, 2022 | 30888 | 30888 | 30466 | 30706 | 3,167,242 | -313.50(-1.01%) |
Sep 19, 2022 | 30723 | 31027 | 30559 | 31020 | 2,903,627 | +197.30(+0.64%) |
Sep 16, 2022 | 30867 | 30867 | 30550 | 30822 | 6,279,754 | -139.40(-0.45%) |
Sep 15, 2022 | 31125 | 31278 | 30882 | 30962 | 3,454,823 | -173.30(-0.56%) |
Sep 14, 2022 | 31141 | 31277 | 30885 | 31135 | 3,482,773 | +30.10(+0.10%) |
Sep 13, 2022 | 32006 | 32006 | 31018 | 31105 | 4,287,992 | -1276.30(-3.94%) |
Sep 12, 2022 | 32160 | 32504 | 32160 | 32381 | 3,376,249 | +229.60(+0.71%) |
Sep 09, 2022 | 31876 | 32228 | 31876 | 32152 | 3,132,791 | +377.20(+1.19%) |
Sep 08, 2022 | 31482 | 31783 | 31322 | 31774 | 3,366,854 | +193.20(+0.61%) |
Sep 07, 2022 | 31146 | 31644 | 31095 | 31581 | 3,445,582 | +436.00(+1.40%) |
Sep 06, 2022 | 31344 | 31464 | 31048 | 31145 | 3,448,118 | -173.10(-0.55%) |
Sep 02, 2022 | 31318 | 31318 | 31318 | 31318 | 3,065,293 | -338.00(-1.07%) |
Sep 01, 2022 | 31455 | 31678 | 31220 | 31656 | 3,380,324 | +146.00(+0.46%) |
Aug 31, 2022 | 31827 | 31966 | 31510 | 31510 | 3,882,124 | -280.50(-0.88%) |
Aug 30, 2022 | 32164 | 32206 | 31647 | 31791 | 3,174,132 | -308.10(-0.96%) |
Aug 29, 2022 | 32188 | 32325 | 31973 | 32099 | 3,177,123 | -184.40(-0.57%) |
Aug 26, 2022 | 33293 | 33365 | 32278 | 32283 | 3,532,892 | -1008.40(-3.03%) |
Aug 25, 2022 | 33029 | 33306 | 32890 | 33292 | 3,066,277 | +322.60(+0.98%) |
Aug 24, 2022 | 32899 | 33096 | 32829 | 32969 | 2,561,895 | +59.60(+0.18%) |
Aug 23, 2022 | 33034 | 33138 | 32859 | 32910 | 2,521,715 | -154.00(-0.47%) |
Aug 22, 2022 | 33587 | 33587 | 33008 | 33064 | 3,047,208 | -643.10(-1.91%) |
Aug 19, 2022 | 33905 | 33905 | 33627 | 33707 | 2,984,396 | -292.30(-0.86%) |
Aug 18, 2022 | 33982 | 34044 | 33844 | 33999 | 2,826,337 | +18.70(+0.06%) |
Aug 17, 2022 | 34030 | 34161 | 33828 | 33980 | 2,808,848 | -171.70(-0.50%) |
Aug 16, 2022 | 33924 | 34281 | 33853 | 34152 | 2,888,813 | +239.60(+0.71%) |
Aug 15, 2022 | 33711 | 33955 | 33583 | 33912 | 2,616,059 | +151.30(+0.45%) |
Aug 12, 2022 | 33431 | 33767 | 33398 | 33761 | 3,012,919 | +424.40(+1.27%) |
Aug 11, 2022 | 33452 | 33652 | 33290 | 33337 | 3,073,414 | +27.20(+0.08%) |
Aug 10, 2022 | 33131 | 33364 | 33131 | 33310 | 3,106,755 | +535.10(+1.63%) |
Aug 09, 2022 | 32807 | 32878 | 32703 | 32774 | 2,813,934 | -58.10(-0.18%) |
Aug 08, 2022 | 32877 | 33110 | 32769 | 32832 | 2,752,619 | +29.00(+0.09%) |
Aug 05, 2022 | 32594 | 32815 | 32490 | 32804 | 2,761,698 | +76.70(+0.23%) |
Aug 04, 2022 | 32806 | 32829 | 32653 | 32727 | 3,154,466 | -85.70(-0.26%) |
Aug 03, 2022 | 32514 | 32913 | 32514 | 32812 | 3,416,462 | +416.30(+1.29%) |
Aug 02, 2022 | 32691 | 32773 | 32387 | 32396 | 3,164,673 | -402.20(-1.23%) |
Aug 01, 2022 | 32756 | 32972 | 32641 | 32798 | 3,206,703 | -46.70(-0.14%) |
Jul 29, 2022 | 32516 | 32910 | 32493 | 32845 | 4,908,230 | +315.50(+0.97%) |
Jul 28, 2022 | 32198 | 32610 | 31983 | 32530 | 3,295,803 | +332.00(+1.03%) |
Jul 27, 2022 | 31865 | 32336 | 31799 | 32198 | 3,649,901 | +436.10(+1.37%) |
Jul 26, 2022 | 31950 | 31950 | 31705 | 31762 | 3,244,190 | -228.50(-0.71%) |
Jul 25, 2022 | 31951 | 32029 | 31822 | 31990 | 2,539,326 | +90.70(+0.28%) |
Jul 22, 2022 | 32168 | 32219 | 31732 | 31899 | 3,213,712 | -137.60(-0.43%) |
Jul 21, 2022 | 31826 | 32041 | 31534 | 32037 | 3,021,410 | +162.10(+0.51%) |
Jul 20, 2022 | 31830 | 31944 | 31647 | 31875 | 3,133,099 | +47.70(+0.15%) |
Jul 19, 2022 | 31166 | 31842 | 31166 | 31827 | 3,785,875 | +754.50(+2.43%) |
Jul 18, 2022 | 31476 | 31645 | 30983 | 31073 | 3,032,363 | -215.70(-0.69%) |
Jul 15, 2022 | 30775 | 31288 | 30775 | 31288 | 3,375,705 | +658.10(+2.15%) |
Jul 14, 2022 | 30452 | 30680 | 30144 | 30630 | 3,236,592 | -142.60(-0.46%) |
Jul 13, 2022 | 30744 | 30979 | 30515 | 30773 | 2,916,724 | -208.50(-0.67%) |
Jul 12, 2022 | 31113 | 31346 | 30860 | 30981 | 3,241,392 | -192.50(-0.62%) |
Jul 11, 2022 | 31278 | 31368 | 31114 | 31174 | 2,393,545 | -164.40(-0.52%) |
Jul 08, 2022 | 31348 | 31512 | 31212 | 31338 | 2,411,913 | -46.40(-0.15%) |
Jul 07, 2022 | 31191 | 31422 | 31155 | 31385 | 2,953,303 | +346.90(+1.12%) |
Jul 06, 2022 | 30957 | 31225 | 30795 | 31038 | 2,897,016 | +69.90(+0.23%) |
Jul 05, 2022 | 30903 | 30972 | 30355 | 30968 | 3,230,413 | -129.50(-0.42%) |