Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6707 | 6744 | 6679 | 6739 | 0 | +69.58(+1.04%) |
Nov 29, 2022 | 6687 | 6696 | 6650 | 6669 | 0 | +3.77(+0.06%) |
Nov 28, 2022 | 6678 | 6694 | 6641 | 6665 | 0 | -47.28(-0.70%) |
Nov 25, 2022 | 6710 | 6725 | 6687 | 6712 | 0 | +5.16(+0.08%) |
Nov 24, 2022 | 6683 | 6730 | 6680 | 6707 | 0 | +28.23(+0.42%) |
Nov 23, 2022 | 6678 | 6681 | 6642 | 6679 | 0 | +21.56(+0.32%) |
Nov 22, 2022 | 6644 | 6669 | 6616 | 6658 | 0 | +23.08(+0.35%) |
Nov 21, 2022 | 6625 | 6650 | 6614 | 6634 | 0 | -10.01(-0.15%) |
Nov 18, 2022 | 6621 | 6667 | 6602 | 6644 | 0 | +68.34(+1.04%) |
Nov 17, 2022 | 6624 | 6635 | 6522 | 6576 | 0 | -31.10(-0.47%) |
Nov 16, 2022 | 6647 | 6656 | 6587 | 6607 | 0 | -34.44(-0.52%) |
Nov 15, 2022 | 6627 | 6684 | 6622 | 6642 | 0 | +32.49(+0.49%) |
Nov 14, 2022 | 6622 | 6662 | 6604 | 6609 | 0 | +14.55(+0.22%) |
Nov 11, 2022 | 6613 | 6637 | 6574 | 6595 | 0 | +37.79(+0.58%) |
Nov 10, 2022 | 6397 | 6574 | 6381 | 6557 | 0 | +126.26(+1.96%) |
Nov 09, 2022 | 6427 | 6446 | 6406 | 6431 | 0 | -10.93(-0.17%) |
Nov 08, 2022 | 6392 | 6451 | 6378 | 6442 | 0 | +24.89(+0.39%) |
Nov 07, 2022 | 6379 | 6442 | 6364 | 6417 | 0 | +0.17(+0.00%) |
Nov 04, 2022 | 6291 | 6466 | 6289 | 6416 | 0 | +173.16(+2.77%) |
Nov 03, 2022 | 6210 | 6246 | 6192 | 6243 | 0 | -33.60(-0.54%) |
Nov 02, 2022 | 6351 | 6376 | 6274 | 6277 | 0 | -51.37(-0.81%) |
Nov 01, 2022 | 6330 | 6384 | 6306 | 6328 | 0 | +61.48(+0.98%) |
Oct 31, 2022 | 6280 | 6293 | 6244 | 6267 | 0 | -6.28(-0.10%) |
Oct 28, 2022 | 6192 | 6279 | 6183 | 6273 | 0 | +29.02(+0.46%) |
Oct 27, 2022 | 6254 | 6272 | 6194 | 6244 | 0 | -32.28(-0.51%) |
Oct 26, 2022 | 6245 | 6283 | 6219 | 6276 | 0 | +25.76(+0.41%) |
Oct 25, 2022 | 6173 | 6253 | 6135 | 6251 | 0 | +119.19(+1.94%) |
Oct 24, 2022 | 6076 | 6176 | 6041 | 6131 | 0 | +95.97(+1.59%) |
Oct 21, 2022 | 6022 | 6056 | 5953 | 6035 | 0 | -51.51(-0.85%) |
Oct 20, 2022 | 6047 | 6104 | 6030 | 6087 | 0 | +46.18(+0.76%) |
Oct 19, 2022 | 6093 | 6110 | 6041 | 6041 | 0 | -26.28(-0.43%) |
Oct 18, 2022 | 6099 | 6140 | 6057 | 6067 | 0 | +26.34(+0.44%) |
Oct 17, 2022 | 5950 | 6068 | 5910 | 6041 | 0 | +108.74(+1.83%) |
Oct 14, 2022 | 5966 | 6045 | 5921 | 5932 | 0 | +52.73(+0.90%) |
Oct 13, 2022 | 5793 | 5900 | 5705 | 5879 | 0 | +60.72(+1.04%) |
Oct 12, 2022 | 5842 | 5872 | 5789 | 5818 | 0 | -14.73(-0.25%) |
Oct 11, 2022 | 5797 | 5850 | 5770 | 5833 | 0 | -7.35(-0.13%) |
Oct 10, 2022 | 5807 | 5884 | 5796 | 5841 | 0 | -26.39(-0.45%) |
Oct 07, 2022 | 5912 | 5957 | 5856 | 5867 | 0 | -69.48(-1.17%) |
Oct 06, 2022 | 6004 | 6018 | 5917 | 5936 | 0 | -49.04(-0.82%) |
Oct 05, 2022 | 6006 | 6035 | 5954 | 5985 | 0 | -54.23(-0.90%) |
Oct 04, 2022 | 5859 | 6040 | 5853 | 6040 | 0 | +245.54(+4.24%) |
Oct 03, 2022 | 5694 | 5804 | 5654 | 5794 | 0 | +31.81(+0.55%) |
Sep 30, 2022 | 5712 | 5771 | 5688 | 5762 | 0 | +85.47(+1.51%) |
Sep 29, 2022 | 5746 | 5746 | 5628 | 5677 | 0 | -88.14(-1.53%) |
Sep 28, 2022 | 5693 | 5773 | 5651 | 5765 | 0 | +11.19(+0.19%) |
Sep 27, 2022 | 5810 | 5853 | 5754 | 5754 | 0 | -15.57(-0.27%) |
Sep 26, 2022 | 5752 | 5828 | 5736 | 5769 | 0 | -14.02(-0.24%) |
Sep 23, 2022 | 5906 | 5914 | 5766 | 5783 | 0 | -135.09(-2.28%) |
Sep 22, 2022 | 5929 | 6022 | 5918 | 5918 | 0 | -112.83(-1.87%) |
Sep 21, 2022 | 5928 | 6034 | 5916 | 6031 | 0 | +51.86(+0.87%) |
Sep 20, 2022 | 6084 | 6118 | 5970 | 5979 | 0 | -82.12(-1.35%) |
Sep 19, 2022 | 6049 | 6093 | 5975 | 6062 | 0 | -15.71(-0.26%) |
Sep 16, 2022 | 6101 | 6114 | 6052 | 6077 | 0 | -80.54(-1.31%) |
Sep 15, 2022 | 6212 | 6250 | 6143 | 6158 | 0 | -64.57(-1.04%) |
Sep 14, 2022 | 6211 | 6249 | 6184 | 6222 | 0 | -23.28(-0.37%) |
Sep 13, 2022 | 6360 | 6394 | 6246 | 6246 | 0 | -87.90(-1.39%) |
Sep 12, 2022 | 6242 | 6352 | 6225 | 6334 | 0 | +121.26(+1.95%) |
Sep 09, 2022 | 6141 | 6239 | 6139 | 6212 | 0 | +86.43(+1.41%) |
Sep 08, 2022 | 6137 | 6143 | 6035 | 6126 | 0 | +19.98(+0.33%) |
Sep 07, 2022 | 6060 | 6120 | 6045 | 6106 | 0 | +1.31(+0.02%) |
Sep 06, 2022 | 6083 | 6138 | 6060 | 6105 | 0 | +11.39(+0.19%) |
Sep 05, 2022 | 6048 | 6106 | 6018 | 6093 | 0 | -74.29(-1.20%) |
Sep 02, 2022 | 6076 | 6178 | 6051 | 6168 | 0 | +99.17(+1.63%) |