Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | +0.00(+0.00%) |
Sep 29, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | -204.70(-1.10%) |
Sep 28, 2022 | 18308 | 18704 | 18248 | 18649 | 0 | +341.00(+1.86%) |
Sep 27, 2022 | 18494 | 18547 | 18248 | 18308 | 0 | -19.10(-0.10%) |
Sep 26, 2022 | 18405 | 18604 | 18273 | 18327 | 0 | -154.00(-0.83%) |
Sep 23, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | +0.00(+0.00%) |
Sep 22, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | -703.50(-3.67%) |
Sep 21, 2022 | 19474 | 19504 | 19184 | 19184 | 0 | -184.20(-0.95%) |
Sep 20, 2022 | 19505 | 19508 | 19247 | 19369 | 0 | -193.70(-0.99%) |
Sep 19, 2022 | 19203 | 19569 | 19198 | 19562 | 0 | +176.50(+0.91%) |
Sep 16, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | +0.00(+0.00%) |
Sep 15, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | -340.20(-1.72%) |
Sep 14, 2022 | 19684 | 19809 | 19649 | 19726 | 0 | +80.70(+0.41%) |
Sep 13, 2022 | 19713 | 19851 | 19602 | 19645 | 0 | -341.80(-1.71%) |
Sep 12, 2022 | 19923 | 20033 | 19886 | 19987 | 0 | +213.90(+1.08%) |
Sep 09, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +0.00(+0.00%) |
Sep 08, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +531.90(+2.76%) |
Sep 07, 2022 | 19014 | 19264 | 18982 | 19241 | 0 | +153.20(+0.80%) |
Sep 06, 2022 | 19346 | 19372 | 19075 | 19088 | 0 | -182.60(-0.95%) |
Sep 02, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | +0.00(+0.00%) |
Sep 01, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | -60.00(-0.31%) |
Aug 31, 2022 | 19451 | 19506 | 19330 | 19331 | 0 | -182.10(-0.93%) |
Aug 30, 2022 | 19820 | 19820 | 19485 | 19513 | 0 | -323.20(-1.63%) |
Aug 29, 2022 | 19753 | 19884 | 19705 | 19836 | 0 | -37.20(-0.19%) |
Aug 26, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | -148.10(-0.74%) |
Aug 24, 2022 | 19962 | 20069 | 19962 | 20021 | 0 | +36.10(+0.18%) |
Aug 23, 2022 | 19968 | 20083 | 19941 | 19985 | 0 | +10.40(+0.05%) |
Aug 22, 2022 | 19917 | 19975 | 19838 | 19975 | 0 | -136.50(-0.68%) |
Aug 19, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | -70.00(-0.35%) |
Aug 17, 2022 | 20192 | 20252 | 20131 | 20181 | 0 | -88.60(-0.44%) |
Aug 16, 2022 | 20182 | 20287 | 20166 | 20270 | 0 | +89.40(+0.44%) |
Aug 15, 2022 | 20061 | 20199 | 20023 | 20181 | 0 | +0.80(+0.00%) |
Aug 12, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +293.90(+1.48%) |
Aug 10, 2022 | 19744 | 19911 | 19716 | 19886 | 0 | +307.60(+1.57%) |
Aug 09, 2022 | 19694 | 19700 | 19540 | 19578 | 0 | -90.90(-0.46%) |
Aug 08, 2022 | 19667 | 19768 | 19662 | 19669 | 0 | +49.10(+0.25%) |
Aug 05, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +74.20(+0.38%) |
Aug 03, 2022 | 19616 | 19616 | 19485 | 19546 | 0 | +40.60(+0.21%) |
Aug 02, 2022 | 19569 | 19674 | 19487 | 19505 | 0 | -187.60(-0.95%) |
Jul 29, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +438.30(+2.28%) |
Jul 27, 2022 | 19057 | 19316 | 19057 | 19255 | 0 | +281.90(+1.49%) |
Jul 26, 2022 | 19071 | 19110 | 18923 | 18973 | 0 | -131.80(-0.69%) |
Jul 25, 2022 | 19010 | 19119 | 18972 | 19104 | 0 | +121.60(+0.64%) |
Jul 22, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | -37.80(-0.20%) |
Jul 20, 2022 | 18912 | 19056 | 18845 | 19021 | 0 | +83.00(+0.44%) |
Jul 19, 2022 | 18723 | 18944 | 18717 | 18938 | 0 | +342.10(+1.84%) |
Jul 18, 2022 | 18582 | 18734 | 18560 | 18596 | 0 | +201.20(+1.09%) |
Jul 15, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | -220.80(-1.19%) |
Jul 13, 2022 | 18518 | 18692 | 18379 | 18615 | 0 | -63.40(-0.34%) |
Jul 12, 2022 | 18712 | 18798 | 18620 | 18679 | 0 | -138.20(-0.73%) |
Jul 11, 2022 | 18905 | 18955 | 18786 | 18817 | 0 | -206.10(-1.08%) |
Jul 08, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +293.20(+1.57%) |
Jul 06, 2022 | 18796 | 18872 | 18544 | 18730 | 0 | -104.50(-0.55%) |
Jul 05, 2022 | 18877 | 18911 | 18520 | 18834 | 0 | -194.70(-1.02%) |