Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2023 | 17485 | 17935 | 17482 | 17810 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 17485 | 17935 | 17482 | 17810 | 0 | +436.70(+2.51%) |
Sep 28, 2023 | 17587 | 17628 | 17353 | 17373 | 0 | -238.90(-1.36%) |
Sep 27, 2023 | 17472 | 17655 | 17472 | 17612 | 0 | +145.00(+0.83%) |
Sep 26, 2023 | 17662 | 17718 | 17379 | 17467 | 0 | -262.40(-1.48%) |
Sep 25, 2023 | 18047 | 18047 | 17722 | 17729 | 0 | -328.10(-1.82%) |
Sep 24, 2023 | 17578 | 18079 | 17574 | 18057 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 17578 | 18079 | 17574 | 18057 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 17578 | 18079 | 17574 | 18057 | 0 | +402.00(+2.28%) |
Sep 21, 2023 | 17796 | 17824 | 17624 | 17655 | 0 | -230.20(-1.29%) |
Sep 20, 2023 | 17939 | 17995 | 17833 | 17886 | 0 | -111.60(-0.62%) |
Sep 19, 2023 | 17942 | 18005 | 17832 | 17997 | 0 | +66.60(+0.37%) |
Sep 18, 2023 | 18069 | 18115 | 17895 | 17931 | 0 | -252.30(-1.39%) |
Sep 17, 2023 | 18154 | 18373 | 18031 | 18183 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 18154 | 18373 | 18031 | 18183 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 18154 | 18373 | 18031 | 18183 | 0 | +135.00(+0.75%) |
Sep 14, 2023 | 18102 | 18174 | 17929 | 18048 | 0 | +38.70(+0.21%) |
Sep 13, 2023 | 18131 | 18200 | 17955 | 18009 | 0 | -16.70(-0.09%) |
Sep 12, 2023 | 18016 | 18146 | 17892 | 18026 | 0 | -70.50(-0.39%) |
Sep 11, 2023 | 17942 | 18165 | 17842 | 18096 | 0 | -105.70(-0.58%) |
Sep 10, 2023 | 18202 | 0 | +0.00(+0.00%) | |||
Sep 09, 2023 | 18202 | 0 | +0.00(+0.00%) | |||
Sep 08, 2023 | 18202 | 0 | +0.00(+0.00%) | |||
Sep 07, 2023 | 18438 | 18438 | 18173 | 18202 | 0 | -247.90(-1.34%) |
Sep 06, 2023 | 18405 | 18493 | 18256 | 18450 | 0 | -6.90(-0.04%) |
Sep 05, 2023 | 18717 | 18726 | 18432 | 18457 | 0 | -387.30(-2.06%) |
Sep 04, 2023 | 18844 | 0 | +462.10(+2.51%) | |||
Sep 03, 2023 | 18382 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 18382 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 18382 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 18580 | 18667 | 18313 | 18382 | 0 | -100.80(-0.55%) |
Aug 30, 2023 | 18660 | 18742 | 18427 | 18483 | 0 | -1.10(-0.01%) |
Aug 29, 2023 | 18262 | 18584 | 18240 | 18484 | 0 | +353.30(+1.95%) |
Aug 28, 2023 | 18131 | 0 | +174.30(+0.97%) | |||
Aug 27, 2023 | 18038 | 18138 | 17956 | 17956 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 18038 | 18138 | 17956 | 17956 | 0 | -163.00(-0.90%) |
Aug 25, 2023 | 18038 | 18138 | 17969 | 18119 | 0 | -92.80(-0.51%) |
Aug 24, 2023 | 17993 | 18273 | 17945 | 18212 | 0 | +366.30(+2.05%) |
Aug 23, 2023 | 17763 | 18000 | 17731 | 17846 | 0 | +54.90(+0.31%) |
Aug 22, 2023 | 17642 | 17965 | 17574 | 17791 | 0 | +167.70(+0.95%) |
Aug 21, 2023 | 17623 | 0 | -327.50(-1.82%) | |||
Aug 20, 2023 | 18209 | 18336 | 17936 | 17951 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 18209 | 18336 | 17936 | 17951 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 18209 | 18336 | 17936 | 17951 | 0 | -375.80(-2.05%) |
Aug 17, 2023 | 18023 | 18399 | 17901 | 18327 | 0 | -2.70(-0.01%) |
Aug 16, 2023 | 18357 | 18441 | 18262 | 18329 | 0 | -251.80(-1.36%) |
Aug 15, 2023 | 18599 | 18746 | 18514 | 18581 | 0 | -192.50(-1.03%) |
Aug 14, 2023 | 18697 | 18793 | 18554 | 18774 | 0 | -301.60(-1.58%) |
Aug 13, 2023 | 19320 | 19346 | 19050 | 19075 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 19320 | 19346 | 19050 | 19075 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 19320 | 19346 | 19050 | 19075 | 0 | -173.10(-0.90%) |
Aug 10, 2023 | 19125 | 19315 | 19030 | 19248 | 0 | +2.30(+0.01%) |
Aug 09, 2023 | 19060 | 19270 | 19056 | 19246 | 0 | +61.80(+0.32%) |
Aug 08, 2023 | 19309 | 19371 | 19113 | 19184 | 0 | -353.70(-1.81%) |
Aug 07, 2023 | 19475 | 19582 | 19352 | 19538 | 0 | -1.60(-0.01%) |
Aug 06, 2023 | 19671 | 19857 | 19462 | 19540 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 19671 | 19857 | 19462 | 19540 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 19671 | 19857 | 19462 | 19540 | 0 | +118.60(+0.61%) |
Aug 03, 2023 | 19404 | 19650 | 19369 | 19421 | 0 | -96.50(-0.49%) |
Aug 02, 2023 | 19903 | 19981 | 19475 | 19517 | 0 | -493.70(-2.47%) |
Aug 01, 2023 | 20211 | 20331 | 19892 | 20011 | 0 | -67.80(-0.34%) |
Jul 31, 2023 | 20238 | 20361 | 20020 | 20079 | 0 | +162.30(+0.81%) |
Jul 30, 2023 | 19418 | 19941 | 19382 | 19917 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 19418 | 19941 | 19382 | 19917 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 19418 | 19941 | 19382 | 19917 | 0 | +277.50(+1.41%) |
Jul 27, 2023 | 19502 | 19686 | 19482 | 19639 | 0 | +274.00(+1.41%) |
Jul 26, 2023 | 19341 | 19404 | 19246 | 19365 | 0 | -69.30(-0.36%) |
Jul 25, 2023 | 19172 | 19465 | 19112 | 19434 | 0 | +766.20(+4.10%) |
Jul 24, 2023 | 18868 | 18947 | 18562 | 18668 | 0 | -407.10(-2.13%) |
Jul 23, 2023 | 18919 | 19170 | 18886 | 19075 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 18919 | 19170 | 18886 | 19075 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 18919 | 19170 | 18886 | 19075 | 0 | +147.30(+0.78%) |
Jul 20, 2023 | 19003 | 19216 | 18889 | 18928 | 0 | -24.30(-0.13%) |
Jul 19, 2023 | 18827 | 19004 | 18711 | 18952 | 0 | -63.40(-0.33%) |
Jul 18, 2023 | 19324 | 19324 | 18980 | 19016 | 0 | -398.10(-2.05%) |
Jul 17, 2023 | 19414 | 0 | +0.00(+0.00%) | |||
Jul 16, 2023 | 19535 | 19535 | 19365 | 19414 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 19535 | 19535 | 19365 | 19414 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 19535 | 19535 | 19365 | 19414 | 0 | +63.20(+0.33%) |
Jul 13, 2023 | 19181 | 19369 | 19163 | 19351 | 0 | +489.70(+2.60%) |
Jul 12, 2023 | 18797 | 18932 | 18740 | 18861 | 0 | +201.10(+1.08%) |
Jul 11, 2023 | 18671 | 18807 | 18574 | 18660 | 0 | +180.10(+0.97%) |
Jul 10, 2023 | 18480 | 0 | +114.00(+0.62%) | |||
Jul 09, 2023 | 18436 | 18538 | 18280 | 18366 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 18436 | 18538 | 18280 | 18366 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 18436 | 18538 | 18280 | 18366 | 0 | -167.40(-0.90%) |
Jul 06, 2023 | 18840 | 18973 | 18483 | 18533 | 0 | -577.30(-3.02%) |
Jul 05, 2023 | 19355 | 19379 | 19096 | 19110 | 0 | -305.30(-1.57%) |
Jul 04, 2023 | 19289 | 19449 | 19253 | 19416 | 0 | +109.10(+0.57%) |
Jul 03, 2023 | 19003 | 19372 | 19003 | 19307 | 0 | +390.20(+2.06%) |
Jul 02, 2023 | 18881 | 19070 | 18839 | 18916 | 0 | +0.00(+0.00%) |