Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20171 | 19152 | 19443 | 0 | -53.00(-0.27%) | |
Sep 29, 2022 | 19630 | 18852 | 19496 | 0 | -42.00(-0.21%) | |
Sep 28, 2022 | 19770 | 18461 | 19538 | 0 | +437.00(+2.29%) | |
Sep 27, 2022 | 20381 | 18822 | 19101 | 0 | -77.00(-0.40%) | |
Sep 26, 2022 | 19313 | 18690 | 19178 | 0 | +338.00(+1.79%) | |
Sep 25, 2022 | 19182 | 18636 | 18840 | 0 | -72.00(-0.38%) | |
Sep 24, 2022 | 19386 | 18817 | 18912 | 0 | -428.00(-2.21%) | |
Sep 23, 2022 | 19491 | 18533 | 19340 | 0 | -57.00(-0.29%) | |
Sep 22, 2022 | 19541 | 18368 | 19397 | 0 | +871.00(+4.70%) | |
Sep 21, 2022 | 19902 | 18157 | 18526 | 0 | -371.00(-1.96%) | |
Sep 20, 2022 | 19634 | 18717 | 18897 | 0 | -665.00(-3.40%) | |
Sep 19, 2022 | 19679 | 18271 | 19562 | 0 | +107.00(+0.55%) | |
Sep 18, 2022 | 20144 | 19343 | 19455 | 0 | -662.00(-3.29%) | |
Sep 17, 2022 | 20187 | 19700 | 20117 | 0 | +393.00(+1.99%) | |
Sep 16, 2022 | 19887 | 19330 | 19724 | 0 | +24.00(+0.12%) | |
Sep 15, 2022 | 20432 | 19500 | 19700 | 0 | -546.00(-2.70%) | |
Sep 14, 2022 | 20526 | 19623 | 20246 | 0 | +77.00(+0.38%) | |
Sep 13, 2022 | 22781 | 19862 | 20169 | 0 | -2197.00(-9.82%) | |
Sep 12, 2022 | 22485 | 21565 | 22366 | 0 | +701.00(+3.24%) | |
Sep 11, 2022 | 21871 | 21360 | 21665 | 0 | -60.00(-0.28%) | |
Sep 10, 2022 | 21814 | 21125 | 21725 | 0 | +439.00(+2.06%) | |
Sep 09, 2022 | 21610 | 19287 | 21286 | 0 | +1951.00(+10.09%) | |
Sep 08, 2022 | 19454 | 19023 | 19335 | 0 | +19.00(+0.10%) | |
Sep 07, 2022 | 19456 | 18540 | 19316 | 0 | +433.00(+2.29%) | |
Sep 06, 2022 | 20181 | 18669 | 18883 | 0 | -889.00(-4.50%) | |
Sep 05, 2022 | 20051 | 19634 | 19772 | 0 | -150.00(-0.75%) | |
Sep 04, 2022 | 19950 | 19586 | 19922 | 0 | +140.00(+0.71%) | |
Sep 03, 2022 | 20053 | 19667 | 19782 | 0 | -179.00(-0.90%) | |
Sep 02, 2022 | 20440 | 19762 | 19961 | 0 | -135.00(-0.67%) | |
Sep 01, 2022 | 20202 | 19573 | 20096 | 0 | +94.00(+0.47%) | |
Aug 31, 2022 | 20490 | 19757 | 20002 | 0 | +158.00(+0.80%) | |
Aug 30, 2022 | 20575 | 19552 | 19844 | 0 | -389.00(-1.92%) | |
Aug 29, 2022 | 20415 | 19526 | 20233 | 0 | +502.00(+2.54%) | |
Aug 28, 2022 | 20159 | 19674 | 19731 | 0 | -311.00(-1.55%) | |
Aug 27, 2022 | 20376 | 19766 | 20042 | 0 | -222.00(-1.10%) | |
Aug 26, 2022 | 21870 | 20170 | 20264 | 0 | -1341.00(-6.21%) | |
Aug 25, 2022 | 21813 | 21319 | 21605 | 0 | +115.00(+0.54%) | |
Aug 24, 2022 | 21892 | 21142 | 21490 | 0 | -75.00(-0.35%) | |
Aug 23, 2022 | 21672 | 20899 | 21565 | 0 | +357.00(+1.68%) | |
Aug 22, 2022 | 21623 | 20901 | 21208 | 0 | -335.00(-1.56%) | |
Aug 21, 2022 | 21778 | 21070 | 21543 | 0 | +338.00(+1.59%) | |
Aug 20, 2022 | 21368 | 20769 | 21205 | 0 | +227.00(+1.08%) | |
Aug 19, 2022 | 23269 | 20877 | 20978 | 0 | -2211.00(-9.53%) | |
Aug 18, 2022 | 23593 | 23103 | 23189 | 0 | -112.00(-0.48%) | |
Aug 17, 2022 | 24448 | 23176 | 23301 | 0 | -568.00(-2.38%) | |
Aug 16, 2022 | 24250 | 23673 | 23869 | 0 | -211.00(-0.88%) | |
Aug 15, 2022 | 25212 | 23782 | 24080 | 0 | -205.00(-0.84%) | |
Aug 14, 2022 | 25053 | 24161 | 24285 | 0 | -139.00(-0.57%) | |
Aug 13, 2022 | 24900 | 24301 | 24424 | 0 | +6.00(+0.02%) | |
Aug 12, 2022 | 24459 | 23615 | 24418 | 0 | +496.00(+2.07%) | |
Aug 11, 2022 | 24921 | 23867 | 23922 | 0 | +26.00(+0.11%) | |
Aug 10, 2022 | 24228 | 22669 | 23896 | 0 | +684.80(+2.95%) | |
Aug 09, 2022 | 23927 | 22880 | 23211 | 0 | -575.80(-2.42%) | |
Aug 08, 2022 | 24246 | 23100 | 23787 | 0 | +671.70(+2.91%) | |
Aug 07, 2022 | 23412 | 22855 | 23115 | 0 | +106.80(+0.46%) | |
Aug 06, 2022 | 23354 | 22996 | 23008 | 0 | -224.40(-0.97%) | |
Aug 05, 2022 | 23478 | 22582 | 23233 | 0 | +607.80(+2.69%) | |
Aug 04, 2022 | 23229 | 22400 | 22625 | 0 | -172.20(-0.76%) | |
Aug 03, 2022 | 23642 | 22686 | 22797 | 0 | -241.20(-1.05%) | |
Aug 02, 2022 | 23468 | 22666 | 23038 | 0 | -337.40(-1.44%) | |
Aug 01, 2022 | 23512 | 22861 | 23376 | 0 | +30.10(+0.13%) | |
Jul 31, 2022 | 24190 | 23241 | 23346 | 0 | -253.50(-1.07%) | |
Jul 30, 2022 | 24676 | 23523 | 23599 | 0 | -528.00(-2.19%) | |
Jul 29, 2022 | 24445 | 23438 | 24127 | 0 | +307.30(+1.29%) | |
Jul 28, 2022 | 24199 | 22600 | 23820 | 0 | +931.20(+4.07%) | |
Jul 27, 2022 | 23113 | 21048 | 22889 | 0 | +1782.50(+8.45%) | |
Jul 26, 2022 | 21670 | 20700 | 21106 | 0 | -550.20(-2.54%) | |
Jul 25, 2022 | 22767 | 21516 | 21656 | 0 | -1102.10(-4.84%) | |
Jul 24, 2022 | 23007 | 22272 | 22759 | 0 | +231.00(+1.03%) | |
Jul 23, 2022 | 23006 | 21944 | 22528 | 0 | -199.50(-0.88%) | |
Jul 22, 2022 | 23761 | 22512 | 22727 | 0 | -463.70(-2.00%) | |
Jul 21, 2022 | 23430 | 22340 | 23191 | 0 | -44.80(-0.19%) | |
Jul 20, 2022 | 24280 | 22894 | 23236 | 0 | -106.80(-0.46%) | |
Jul 19, 2022 | 23800 | 21578 | 23342 | 0 | +1171.30(+5.28%) | |
Jul 18, 2022 | 22760 | 20751 | 22171 | 0 | +1315.40(+6.31%) | |
Jul 17, 2022 | 21664 | 20827 | 20856 | 0 | -322.80(-1.52%) | |
Jul 16, 2022 | 21577 | 20473 | 21178 | 0 | +357.00(+1.71%) | |
Jul 15, 2022 | 21186 | 20369 | 20822 | 0 | +276.30(+1.34%) | |
Jul 14, 2022 | 20880 | 19608 | 20545 | 0 | +518.50(+2.59%) | |
Jul 13, 2022 | 20368 | 18906 | 20027 | 0 | +674.70(+3.49%) | |
Jul 12, 2022 | 20036 | 19237 | 19352 | 0 | -609.00(-3.05%) | |
Jul 11, 2022 | 20872 | 19869 | 19961 | 0 | -878.40(-4.22%) | |
Jul 10, 2022 | 21623 | 20630 | 20839 | 0 | -757.70(-3.51%) | |
Jul 09, 2022 | 21955 | 21311 | 21597 | 0 | -312.50(-1.43%) | |
Jul 08, 2022 | 22401 | 21164 | 21910 | 0 | +246.50(+1.14%) | |
Jul 07, 2022 | 21847 | 20238 | 21663 | 0 | +1077.20(+5.23%) | |
Jul 06, 2022 | 20649 | 19750 | 20586 | 0 | +417.50(+2.07%) | |
Jul 05, 2022 | 20720 | 19282 | 20168 | 0 | -94.60(-0.47%) | |
Jul 04, 2022 | 20287 | 19032 | 20263 | 0 | +1041.60(+5.42%) | |
Jul 03, 2022 | 19616 | 18764 | 19221 | 0 | +1.20(+0.01%) | |
Jul 02, 2022 | 19425 | 18960 | 19220 | 0 | -168.30(-0.87%) |