Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 4167 | 4393 | 4070 | 4231 | 62 | +32.30(+0.77%) |
Jul 31, 2023 | 4231 | 4360 | 4005 | 4199 | 171 | +32.62(+0.78%) |
Jul 28, 2023 | 4231 | 4231 | 3941 | 4166 | 96 | +48.13(+1.17%) |
Jul 27, 2023 | 4199 | 4199 | 3973 | 4118 | 29 | -16.15(-0.39%) |
Jul 26, 2023 | 4102 | 4134 | 3876 | 4134 | 40 | -32.30(-0.78%) |
Jul 25, 2023 | 4167 | 4167 | 4038 | 4167 | 48 | -96.90(-2.27%) |
Jul 24, 2023 | 4360 | 4425 | 4102 | 4264 | 201 | +193.80(+4.76%) |
Jul 21, 2023 | 3941 | 4102 | 3941 | 4070 | 37 | +0.00(+0.00%) |
Jul 20, 2023 | 4134 | 4134 | 3876 | 4070 | 61 | +32.30(+0.80%) |
Jul 19, 2023 | 4360 | 4360 | 4038 | 4038 | 117 | -323.00(-7.41%) |
Jul 18, 2023 | 4360 | 4360 | 3553 | 4360 | 238 | +32.30(+0.75%) |
Jul 17, 2023 | 4554 | 4813 | 4231 | 4328 | 789 | -5735.80(-56.99%) |
Jul 14, 2023 | 9690 | 10465 | 9528 | 10064 | 13 | -45.90(-0.45%) |
Jul 13, 2023 | 10078 | 10294 | 9044 | 10110 | 4 | -161.50(-1.57%) |
Jul 12, 2023 | 10239 | 10465 | 10029 | 10271 | 2 | -177.60(-1.70%) |
Jul 11, 2023 | 10207 | 10820 | 10207 | 10449 | 1 | -32.30(-0.31%) |
Jul 10, 2023 | 10530 | 10950 | 10175 | 10481 | 3 | -210.00(-1.96%) |
Jul 07, 2023 | 10950 | 10950 | 10530 | 10691 | 1 | -290.70(-2.65%) |
Jul 06, 2023 | 10368 | 11210 | 10207 | 10982 | 1 | +226.10(+2.10%) |
Jul 05, 2023 | 11240 | 11240 | 9981 | 10756 | 12 | +387.60(+3.74%) |