Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2455 | 2745 | 2390 | 2613 | 2 | +31.98(+1.24%) |
Oct 30, 2023 | 2584 | 2617 | 2422 | 2581 | 2 | -31.98(-1.22%) |
Oct 27, 2023 | 2422 | 2613 | 2390 | 2613 | 0 | +190.25(+7.85%) |
Oct 26, 2023 | 2299 | 2649 | 2299 | 2422 | 5 | -64.28(-2.58%) |
Oct 25, 2023 | 2452 | 2487 | 2358 | 2487 | 5 | +32.30(+1.32%) |
Oct 24, 2023 | 2455 | 2487 | 2261 | 2454 | 7 | -64.60(-2.56%) |
Oct 23, 2023 | 2662 | 2662 | 2487 | 2519 | 6 | -161.50(-6.02%) |
Oct 20, 2023 | 2620 | 2681 | 2589 | 2681 | 6 | -16.15(-0.60%) |
Oct 19, 2023 | 2827 | 2903 | 2584 | 2697 | 2 | -64.60(-2.34%) |
Oct 18, 2023 | 2681 | 2761 | 2584 | 2761 | 4 | -143.73(-4.95%) |
Oct 17, 2023 | 2694 | 2905 | 2611 | 2905 | 5 | +127.58(+4.59%) |
Oct 16, 2023 | 2763 | 2842 | 2487 | 2777 | 19 | -64.92(-2.28%) |
Oct 13, 2023 | 2972 | 2991 | 2746 | 2842 | 13 | -82.36(-2.82%) |
Oct 12, 2023 | 3101 | 3230 | 2875 | 2925 | 22 | -245.49(-7.74%) |
Oct 11, 2023 | 3553 | 3553 | 3095 | 3170 | 59 | -253.55(-7.41%) |
Oct 10, 2023 | 3488 | 3714 | 3165 | 3424 | 103 | +194.12(+6.01%) |
Oct 09, 2023 | 3068 | 3359 | 3068 | 3230 | 30 | +322.36(+11.09%) |
Oct 06, 2023 | 2972 | 3068 | 2875 | 2907 | 2 | -173.13(-5.62%) |
Oct 05, 2023 | 2972 | 3133 | 2860 | 3080 | 9 | -20.35(-0.66%) |
Oct 04, 2023 | 3036 | 3101 | 2842 | 3101 | 5 | +32.30(+1.05%) |
Oct 03, 2023 | 3004 | 3068 | 2805 | 3068 | 10 | -128.23(-4.01%) |
Oct 02, 2023 | 3295 | 3356 | 3036 | 3197 | 10 | -65.57(-2.01%) |
Sep 29, 2023 | 3036 | 3327 | 3036 | 3262 | 18 | +82.04(+2.58%) |
Sep 28, 2023 | 3230 | 3262 | 2972 | 3180 | 64 | -81.72(-2.51%) |
Sep 27, 2023 | 3133 | 3262 | 2878 | 3262 | 21 | +31.98(+0.99%) |
Sep 26, 2023 | 3068 | 3521 | 3068 | 3230 | 89 | +347.55(+12.06%) |
Sep 25, 2023 | 2069 | 3876 | 2882 | 2882 | 355 | +782.95(+37.29%) |
Sep 22, 2023 | 2746 | 3068 | 2100 | 2100 | 37 | -738.70(-26.03%) |
Sep 21, 2023 | 3359 | 3392 | 2422 | 2838 | 54 | -391.80(-12.13%) |
Sep 20, 2023 | 3230 | 3650 | 3198 | 3230 | 20 | -32.30(-0.99%) |
Sep 19, 2023 | 3585 | 3714 | 2907 | 3262 | 33 | -419.90(-11.40%) |
Sep 18, 2023 | 3585 | 3747 | 3585 | 3682 | 4 | +32.30(+0.88%) |
Sep 15, 2023 | 3747 | 3876 | 3618 | 3650 | 7 | -129.20(-3.42%) |
Sep 14, 2023 | 3747 | 3844 | 3650 | 3779 | 5 | -64.60(-1.68%) |
Sep 13, 2023 | 3973 | 4005 | 3779 | 3844 | 8 | +0.00(+0.00%) |
Sep 12, 2023 | 3876 | 4167 | 3747 | 3844 | 16 | -96.90(-2.46%) |
Sep 11, 2023 | 3682 | 4167 | 3585 | 3941 | 22 | +226.10(+6.09%) |
Sep 08, 2023 | 3650 | 3714 | 3553 | 3714 | 7 | +139.54(+3.90%) |
Sep 07, 2023 | 3684 | 3684 | 3359 | 3575 | 21 | +151.16(+4.41%) |
Sep 06, 2023 | 3488 | 3626 | 3392 | 3424 | 5 | -96.90(-2.75%) |
Sep 05, 2023 | 3521 | 3682 | 3488 | 3521 | 6 | -198.00(-5.32%) |
Sep 01, 2023 | 3359 | 3973 | 3359 | 3719 | 14 | +327.20(+9.65%) |
Aug 31, 2023 | 3392 | 3521 | 3327 | 3392 | 20 | -32.30(-0.94%) |
Aug 30, 2023 | 3424 | 3456 | 2746 | 3424 | 14 | +32.30(+0.95%) |
Aug 29, 2023 | 3392 | 3488 | 3295 | 3392 | 14 | +32.30(+0.96%) |
Aug 28, 2023 | 3392 | 3488 | 3327 | 3359 | 5 | -96.90(-2.80%) |
Aug 25, 2023 | 3488 | 3488 | 3295 | 3456 | 17 | +32.30(+0.94%) |
Aug 24, 2023 | 3424 | 3553 | 3415 | 3424 | 8 | -64.60(-1.85%) |
Aug 23, 2023 | 3488 | 3553 | 3424 | 3488 | 20 | -96.58(-2.69%) |
Aug 22, 2023 | 3811 | 3881 | 3359 | 3585 | 25 | -194.12(-5.14%) |
Aug 21, 2023 | 3844 | 3972 | 3747 | 3779 | 25 | -226.10(-5.65%) |
Aug 18, 2023 | 4038 | 4038 | 3844 | 4005 | 21 | -32.30(-0.80%) |
Aug 17, 2023 | 3941 | 4038 | 3811 | 4038 | 19 | +64.60(+1.63%) |
Aug 16, 2023 | 3779 | 4038 | 3683 | 3973 | 61 | +161.50(+4.24%) |
Aug 15, 2023 | 3844 | 3876 | 3656 | 3811 | 19 | -96.90(-2.48%) |
Aug 14, 2023 | 3779 | 4005 | 3747 | 3908 | 31 | +64.60(+1.68%) |
Aug 11, 2023 | 4038 | 4038 | 3747 | 3844 | 29 | -258.40(-6.30%) |
Aug 10, 2023 | 3973 | 4167 | 3973 | 4102 | 40 | -64.60(-1.55%) |
Aug 09, 2023 | 3876 | 4296 | 3747 | 4167 | 133 | +129.20(+3.20%) |
Aug 08, 2023 | 4134 | 4296 | 4038 | 4038 | 101 | -807.50(-16.67%) |
Aug 07, 2023 | 4813 | 4974 | 3811 | 4845 | 1,709 | +193.80(+4.17%) |
Aug 04, 2023 | 4360 | 4845 | 4328 | 4651 | 256 | +323.00(+7.46%) |
Aug 03, 2023 | 4328 | 4328 | 4167 | 4328 | 40 | +64.60(+1.52%) |
Aug 02, 2023 | 4199 | 4393 | 4070 | 4264 | 84 | +32.30(+0.76%) |