Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17166 | 17345 | 17016 | 17223 | 0 | +0.00(+0.00%) |
Sep 29, 2022 | 17166 | 17345 | 17016 | 17223 | 0 | -28.10(-0.16%) |
Sep 28, 2022 | 17703 | 17703 | 17184 | 17251 | 0 | -609.40(-3.41%) |
Sep 27, 2022 | 17839 | 17904 | 17648 | 17860 | 0 | +5.20(+0.03%) |
Sep 26, 2022 | 17782 | 18078 | 17727 | 17855 | 0 | -78.20(-0.44%) |
Sep 23, 2022 | 18056 | 18166 | 17926 | 17933 | 0 | +0.00(+0.00%) |
Sep 22, 2022 | 18056 | 18166 | 17926 | 17933 | 0 | -511.30(-2.77%) |
Sep 21, 2022 | 18639 | 18639 | 18435 | 18445 | 0 | -336.80(-1.79%) |
Sep 20, 2022 | 18701 | 18862 | 18686 | 18781 | 0 | +215.40(+1.16%) |
Sep 19, 2022 | 18695 | 18697 | 18494 | 18566 | 0 | -195.70(-1.04%) |
Sep 16, 2022 | 18732 | 18905 | 18678 | 18762 | 0 | +0.00(+0.00%) |
Sep 15, 2022 | 18732 | 18905 | 18678 | 18762 | 0 | -85.40(-0.45%) |
Sep 14, 2022 | 18933 | 18989 | 18798 | 18847 | 0 | -479.80(-2.48%) |
Sep 13, 2022 | 19405 | 19492 | 19296 | 19327 | 0 | -35.30(-0.18%) |
Sep 09, 2022 | 18894 | 19418 | 18894 | 19362 | 0 | +0.00(+0.00%) |
Sep 08, 2022 | 18894 | 19418 | 18894 | 19362 | 0 | +317.90(+1.67%) |
Sep 07, 2022 | 18916 | 19069 | 18819 | 19044 | 0 | -158.40(-0.82%) |
Sep 06, 2022 | 19262 | 19358 | 19108 | 19203 | 0 | -23.00(-0.12%) |
Sep 05, 2022 | 19299 | 19299 | 19065 | 19226 | 0 | -226.40(-1.16%) |
Sep 02, 2022 | 19572 | 19631 | 19342 | 19452 | 0 | +0.00(+0.00%) |
Sep 01, 2022 | 19572 | 19631 | 19342 | 19452 | 0 | -502.30(-2.52%) |
Aug 31, 2022 | 19590 | 20173 | 19565 | 19954 | 0 | +5.40(+0.03%) |
Aug 30, 2022 | 20063 | 20063 | 19646 | 19949 | 0 | -74.20(-0.37%) |
Aug 29, 2022 | 19960 | 20074 | 19890 | 20023 | 0 | -146.80(-0.73%) |
Aug 26, 2022 | 20139 | 20185 | 20051 | 20170 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 20139 | 20185 | 20051 | 20170 | 0 | +901.30(+4.68%) |
Aug 24, 2022 | 19542 | 19542 | 19190 | 19269 | 0 | -234.50(-1.20%) |
Aug 23, 2022 | 19644 | 19702 | 19377 | 19503 | 0 | -153.80(-0.78%) |
Aug 22, 2022 | 19572 | 19826 | 19564 | 19657 | 0 | -116.00(-0.59%) |
Aug 19, 2022 | 19657 | 19898 | 19657 | 19773 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 19657 | 19898 | 19657 | 19773 | 0 | -149.40(-0.75%) |
Aug 17, 2022 | 19996 | 20070 | 19801 | 19922 | 0 | +91.90(+0.46%) |
Aug 16, 2022 | 20107 | 20173 | 19663 | 19830 | 0 | -210.40(-1.05%) |
Aug 15, 2022 | 20038 | 20261 | 19984 | 20041 | 0 | -134.70(-0.67%) |
Aug 12, 2022 | 20158 | 20208 | 20011 | 20176 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 20158 | 20208 | 20011 | 20176 | 0 | +564.80(+2.88%) |
Aug 10, 2022 | 19956 | 19956 | 19469 | 19611 | 0 | -392.60(-1.96%) |
Aug 09, 2022 | 20039 | 20251 | 19856 | 20003 | 0 | -42.40(-0.21%) |
Aug 08, 2022 | 20065 | 20172 | 19954 | 20046 | 0 | -156.10(-0.77%) |
Aug 05, 2022 | 20284 | 20284 | 20096 | 20202 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 20284 | 20284 | 20096 | 20202 | 0 | +434.80(+2.20%) |
Aug 03, 2022 | 19866 | 19922 | 19686 | 19767 | 0 | +77.90(+0.40%) |
Aug 02, 2022 | 19943 | 19943 | 19516 | 19689 | 0 | -476.60(-2.36%) |
Aug 01, 2022 | 20027 | 20251 | 19884 | 20166 | 0 | +9.30(+0.05%) |
Jul 29, 2022 | 20647 | 20647 | 20050 | 20156 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 20647 | 20647 | 20050 | 20156 | 0 | -513.50(-2.48%) |
Jul 27, 2022 | 20684 | 20770 | 20572 | 20670 | 0 | -235.90(-1.13%) |
Jul 26, 2022 | 20677 | 20952 | 20632 | 20906 | 0 | +343.00(+1.67%) |
Jul 25, 2022 | 20516 | 20595 | 20354 | 20563 | 0 | -46.20(-0.22%) |
Jul 22, 2022 | 20718 | 20788 | 20514 | 20609 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 20718 | 20788 | 20514 | 20609 | 0 | -281.10(-1.35%) |
Jul 20, 2022 | 20968 | 21112 | 20885 | 20890 | 0 | +229.10(+1.11%) |
Jul 19, 2022 | 20719 | 20759 | 20549 | 20661 | 0 | -185.10(-0.89%) |
Jul 18, 2022 | 20480 | 20866 | 20294 | 20846 | 0 | +548.50(+2.70%) |
Jul 15, 2022 | 20522 | 20657 | 20216 | 20298 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 20522 | 20657 | 20216 | 20298 | 0 | -500.20(-2.41%) |
Jul 13, 2022 | 20912 | 21040 | 20752 | 20798 | 0 | -46.80(-0.22%) |
Jul 12, 2022 | 20905 | 21084 | 20780 | 20845 | 0 | -279.50(-1.32%) |
Jul 11, 2022 | 21471 | 21471 | 21002 | 21124 | 0 | -601.60(-2.77%) |
Jul 08, 2022 | 21962 | 21962 | 21615 | 21726 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 21962 | 21962 | 21615 | 21726 | 0 | +139.10(+0.64%) |
Jul 06, 2022 | 21778 | 21833 | 21287 | 21587 | 0 | -266.40(-1.22%) |
Jul 05, 2022 | 22053 | 22198 | 21799 | 21853 | 0 | +22.80(+0.10%) |