Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 2265 | 2300 | 2216 | 2278 | 45,854 | -15.08(-0.66%) |
Oct 28, 2022 | 2217 | 2294 | 2159 | 2293 | 46,207 | +89.10(+4.04%) |
Oct 27, 2022 | 2151 | 2204 | 2140 | 2204 | 38,395 | +76.45(+3.59%) |
Oct 26, 2022 | 2071 | 2130 | 2071 | 2128 | 21,591 | +83.83(+4.10%) |
Oct 25, 2022 | 2155 | 2162 | 2022 | 2044 | 27,532 | -102.28(-4.77%) |
Oct 24, 2022 | 2118 | 2161 | 2115 | 2146 | 24,026 | +32.04(+1.52%) |
Oct 21, 2022 | 2032 | 2116 | 2017 | 2114 | 23,700 | +86.92(+4.29%) |
Oct 20, 2022 | 2074 | 2113 | 2004 | 2027 | 29,667 | -42.30(-2.04%) |
Oct 19, 2022 | 2042 | 2077 | 2027 | 2069 | 17,953 | +42.33(+2.09%) |
Oct 18, 2022 | 2027 | 2061 | 1962 | 2027 | 27,541 | +4.34(+0.21%) |
Oct 17, 2022 | 1985 | 2036 | 1978 | 2023 | 37,656 | +40.44(+2.04%) |
Oct 14, 2022 | 2048 | 2070 | 1973 | 1982 | 23,559 | -92.17(-4.44%) |
Oct 13, 2022 | 2007 | 2085 | 2007 | 2074 | 34,141 | +42.10(+2.07%) |
Oct 12, 2022 | 2020 | 2034 | 1986 | 2032 | 19,135 | -1.36(-0.07%) |
Oct 11, 2022 | 1964 | 2045 | 1942 | 2034 | 45,035 | +54.75(+2.77%) |
Oct 10, 2022 | 1977 | 1999 | 1930 | 1979 | 29,084 | +19.77(+1.01%) |
Oct 07, 2022 | 2016 | 2035 | 1943 | 1959 | 54,907 | -42.67(-2.13%) |
Oct 06, 2022 | 1968 | 2053 | 1968 | 2002 | 41,428 | +10.93(+0.55%) |
Oct 05, 2022 | 1951 | 2001 | 1905 | 1991 | 56,974 | +43.01(+2.21%) |
Oct 04, 2022 | 1872 | 1954 | 1872 | 1948 | 48,901 | +102.83(+5.57%) |
Oct 03, 2022 | 1800 | 1859 | 1786 | 1845 | 38,171 | +87.77(+4.99%) |
Sep 30, 2022 | 1749 | 1780 | 1733 | 1757 | 26,687 | -0.46(-0.03%) |
Sep 29, 2022 | 1724 | 1772 | 1705 | 1758 | 22,998 | +11.05(+0.63%) |
Sep 28, 2022 | 1669 | 1765 | 1669 | 1747 | 21,445 | +79.77(+4.79%) |
Sep 27, 2022 | 1625 | 1684 | 1625 | 1667 | 21,621 | +58.34(+3.63%) |
Sep 26, 2022 | 1625 | 1656 | 1595 | 1609 | 35,267 | -13.19(-0.81%) |
Sep 23, 2022 | 1701 | 1701 | 1591 | 1622 | 44,371 | -137.92(-7.84%) |
Sep 22, 2022 | 1769 | 1778 | 1740 | 1760 | 20,759 | +5.81(+0.33%) |
Sep 21, 2022 | 1828 | 1828 | 1747 | 1754 | 20,797 | -44.21(-2.46%) |
Sep 20, 2022 | 1807 | 1807 | 1737 | 1798 | 25,787 | +2.10(+0.12%) |
Sep 19, 2022 | 1725 | 1796 | 1725 | 1796 | 39,028 | +42.80(+2.44%) |
Sep 16, 2022 | 1754 | 1757 | 1696 | 1753 | 55,961 | +5.89(+0.34%) |
Sep 15, 2022 | 1833 | 1834 | 1720 | 1747 | 40,523 | -90.15(-4.91%) |
Sep 14, 2022 | 1760 | 1853 | 1760 | 1838 | 56,435 | +105.80(+6.11%) |
Sep 13, 2022 | 1794 | 1794 | 1721 | 1732 | 37,966 | -75.00(-4.15%) |
Sep 12, 2022 | 1809 | 1836 | 1786 | 1807 | 33,309 | +4.31(+0.24%) |
Sep 09, 2022 | 1803 | 1825 | 1784 | 1802 | 23,056 | +15.24(+0.85%) |
Sep 08, 2022 | 1828 | 1844 | 1777 | 1787 | 28,509 | -26.80(-1.48%) |
Sep 07, 2022 | 1805 | 1821 | 1777 | 1814 | 32,752 | -21.45(-1.17%) |
Sep 06, 2022 | 1864 | 1874 | 1828 | 1835 | 35,964 | -28.46(-1.53%) |
Sep 02, 2022 | 1807 | 1871 | 1788 | 1864 | 40,619 | +97.02(+5.49%) |
Sep 01, 2022 | 1766 | 1796 | 1736 | 1767 | 43,295 | -50.07(-2.76%) |
Aug 31, 2022 | 1683 | 1827 | 1678 | 1817 | 457,538 | +122.08(+7.20%) |
Aug 30, 2022 | 1820 | 1820 | 1694 | 1695 | 47,323 | -133.76(-7.31%) |
Aug 29, 2022 | 1790 | 1875 | 1777 | 1829 | 50,461 | +17.78(+0.98%) |
Aug 26, 2022 | 1788 | 1830 | 1788 | 1811 | 32,345 | +47.16(+2.67%) |
Aug 25, 2022 | 1799 | 1800 | 1743 | 1764 | 33,429 | -27.46(-1.53%) |
Aug 24, 2022 | 1768 | 1801 | 1752 | 1791 | 28,050 | +41.48(+2.37%) |
Aug 23, 2022 | 1729 | 1787 | 1729 | 1750 | 29,337 | +32.39(+1.89%) |
Aug 22, 2022 | 1698 | 1736 | 1688 | 1717 | 22,844 | +18.60(+1.09%) |
Aug 19, 2022 | 1751 | 1754 | 1687 | 1699 | 25,379 | -68.89(-3.90%) |
Aug 18, 2022 | 1703 | 1768 | 1703 | 1768 | 32,244 | +64.60(+3.79%) |
Aug 17, 2022 | 1642 | 1704 | 1642 | 1703 | 20,280 | +65.31(+3.99%) |
Aug 16, 2022 | 1650 | 1687 | 1590 | 1638 | 25,600 | -28.09(-1.69%) |
Aug 15, 2022 | 1606 | 1689 | 1606 | 1666 | 31,490 | +10.72(+0.65%) |
Aug 12, 2022 | 1706 | 1706 | 1604 | 1655 | 48,407 | -67.29(-3.91%) |
Aug 11, 2022 | 1741 | 1765 | 1713 | 1722 | 19,453 | +14.17(+0.83%) |
Aug 10, 2022 | 1707 | 1723 | 1699 | 1708 | 13,772 | +19.00(+1.12%) |
Aug 09, 2022 | 1710 | 1710 | 1660 | 1689 | 14,831 | +0.06(+0.00%) |
Aug 08, 2022 | 1621 | 1708 | 1621 | 1689 | 35,425 | +53.43(+3.27%) |
Aug 05, 2022 | 1625 | 1668 | 1621 | 1636 | 29,792 | +15.08(+0.93%) |
Aug 04, 2022 | 1744 | 1772 | 1621 | 1621 | 46,531 | -126.23(-7.23%) |
Aug 03, 2022 | 1819 | 1819 | 1711 | 1747 | 22,156 | -52.19(-2.90%) |
Aug 02, 2022 | 1787 | 1821 | 1770 | 1799 | 22,890 | +0.33(+0.02%) |