Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7362 | 7378 | 7264 | 7284 | 0 | -77.48(-1.05%) |
Aug 30, 2022 | 7427 | 7486 | 7351 | 7362 | 0 | -65.68(-0.88%) |
Aug 26, 2022 | 7480 | 7531 | 7422 | 7427 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 7480 | 7531 | 7422 | 7427 | 0 | -44.20(-0.59%) |
Aug 24, 2022 | 7488 | 7488 | 7410 | 7472 | 0 | -16.60(-0.22%) |
Aug 23, 2022 | 7534 | 7534 | 7468 | 7488 | 0 | -45.68(-0.61%) |
Aug 22, 2022 | 7550 | 7550 | 7491 | 7534 | 0 | -16.58(-0.22%) |
Aug 19, 2022 | 7542 | 7579 | 7513 | 7550 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 7542 | 7579 | 7513 | 7550 | 0 | +34.62(+0.46%) |
Aug 17, 2022 | 7536 | 7554 | 7502 | 7516 | 0 | -20.31(-0.27%) |
Aug 16, 2022 | 7509 | 7564 | 7509 | 7536 | 0 | +26.91(+0.36%) |
Aug 15, 2022 | 7501 | 7539 | 7464 | 7509 | 0 | +8.26(+0.11%) |
Aug 12, 2022 | 7466 | 7517 | 7464 | 7501 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 7466 | 7517 | 7464 | 7501 | 0 | -6.22(-0.08%) |
Aug 10, 2022 | 7488 | 7521 | 7469 | 7507 | 0 | +18.96(+0.25%) |
Aug 09, 2022 | 7482 | 7505 | 7475 | 7488 | 0 | +5.78(+0.08%) |
Aug 08, 2022 | 7440 | 7514 | 7440 | 7482 | 0 | +42.63(+0.57%) |
Aug 05, 2022 | 7448 | 7471 | 7420 | 7440 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 7448 | 7471 | 7420 | 7440 | 0 | -5.94(-0.08%) |
Aug 03, 2022 | 7409 | 7446 | 7373 | 7446 | 0 | +36.57(+0.49%) |
Aug 02, 2022 | 7413 | 7433 | 7387 | 7409 | 0 | -4.31(-0.06%) |
Aug 01, 2022 | 7446 | 7472 | 7409 | 7413 | 0 | -10.01(-0.13%) |
Jul 29, 2022 | 7345 | 7441 | 7345 | 7423 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 7345 | 7441 | 7345 | 7423 | 0 | +75.20(+1.02%) |
Jul 27, 2022 | 7306 | 7365 | 7306 | 7348 | 0 | +41.95(+0.57%) |
Jul 26, 2022 | 7306 | 7365 | 7301 | 7306 | 0 | -0.02(-0.00%) |
Jul 25, 2022 | 7276 | 7310 | 7243 | 7306 | 0 | +29.93(+0.41%) |
Jul 22, 2022 | 7271 | 7315 | 7254 | 7276 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 7271 | 7315 | 7254 | 7276 | 0 | +12.06(+0.17%) |
Jul 20, 2022 | 7296 | 7348 | 7254 | 7264 | 0 | -31.97(-0.44%) |
Jul 19, 2022 | 7223 | 7309 | 7174 | 7296 | 0 | +73.04(+1.01%) |
Jul 18, 2022 | 7159 | 7269 | 7159 | 7223 | 0 | +64.23(+0.90%) |
Jul 15, 2022 | 7040 | 7168 | 7038 | 7159 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 7040 | 7168 | 7038 | 7159 | 0 | +2.64(+0.04%) |
Jul 13, 2022 | 7210 | 7210 | 7104 | 7156 | 0 | -53.49(-0.74%) |
Jul 12, 2022 | 7197 | 7217 | 7143 | 7210 | 0 | +13.27(+0.18%) |
Jul 11, 2022 | 7196 | 7204 | 7097 | 7197 | 0 | +0.35(+0.00%) |
Jul 08, 2022 | 7189 | 7211 | 7129 | 7196 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 7189 | 7211 | 7129 | 7196 | 0 | +88.47(+1.24%) |
Jul 06, 2022 | 7025 | 7199 | 7025 | 7108 | 0 | +82.30(+1.17%) |
Jul 05, 2022 | 7233 | 7260 | 7017 | 7025 | 0 | -207.18(-2.86%) |
Jul 04, 2022 | 7169 | 7258 | 7169 | 7233 | 0 | +64.00(+0.89%) |
Jul 01, 2022 | 7169 | 7215 | 7101 | 7169 | 0 | +0.00(+0.00%) |
Jun 30, 2022 | 7169 | 7215 | 7101 | 7169 | 0 | -143.67(-1.96%) |
Jun 29, 2022 | 7323 | 7345 | 7264 | 7312 | 0 | -11.09(-0.15%) |
Jun 28, 2022 | 7258 | 7362 | 7258 | 7323 | 0 | +65.09(+0.90%) |
Jun 27, 2022 | 7209 | 7284 | 7209 | 7258 | 0 | +49.51(+0.69%) |
Jun 24, 2022 | 7020 | 7211 | 7016 | 7209 | 0 | +0.00(+0.00%) |
Jun 23, 2022 | 7020 | 7211 | 7016 | 7209 | 0 | +119.59(+1.69%) |
Jun 22, 2022 | 7152 | 7152 | 7030 | 7089 | 0 | -62.83(-0.88%) |
Jun 21, 2022 | 7122 | 7194 | 7119 | 7152 | 0 | +30.24(+0.42%) |
Jun 20, 2022 | 7016 | 7130 | 7016 | 7122 | 0 | +105.56(+1.50%) |
Jun 17, 2022 | 7045 | 7131 | 6998 | 7016 | 0 | +0.00(+0.00%) |
Jun 16, 2022 | 7045 | 7131 | 6998 | 7016 | 0 | -257.16(-3.54%) |
Jun 15, 2022 | 7187 | 7314 | 7186 | 7273 | 0 | +85.95(+1.20%) |
Jun 14, 2022 | 7206 | 7272 | 7135 | 7187 | 0 | -18.35(-0.25%) |
Jun 13, 2022 | 7318 | 7318 | 7174 | 7206 | 0 | -111.71(-1.53%) |
Jun 10, 2022 | 7476 | 7476 | 7294 | 7318 | 0 | +0.00(+0.00%) |
Jun 09, 2022 | 7476 | 7476 | 7294 | 7318 | 0 | -275.48(-3.63%) |
Jun 08, 2022 | 7599 | 7616 | 7551 | 7593 | 0 | -5.93(-0.08%) |
Jun 07, 2022 | 7608 | 7618 | 7571 | 7599 | 0 | -9.29(-0.12%) |
Jun 06, 2022 | 7533 | 7647 | 7533 | 7608 | 0 | +75.27(+1.00%) |