Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1060 | 1153 | 1046 | 1073 | 116,278 | -29.40(-2.67%) |
Sep 29, 2022 | 1069 | 1133 | 1013 | 1103 | 167,664 | -37.00(-3.25%) |
Sep 28, 2022 | 1040 | 1148 | 1018 | 1140 | 157,412 | +60.80(+5.64%) |
Sep 27, 2022 | 1093 | 1160 | 1057 | 1079 | 154,883 | -76.40(-6.61%) |
Sep 26, 2022 | 1073 | 1169 | 1042 | 1155 | 120,783 | +12.00(+1.05%) |
Sep 23, 2022 | 1112 | 1206 | 1099 | 1143 | 148,008 | -104.20(-8.35%) |
Sep 22, 2022 | 1400 | 1409 | 1198 | 1247 | 134,956 | -197.00(-13.64%) |
Sep 21, 2022 | 1498 | 1499 | 1362 | 1444 | 103,143 | +31.40(+2.22%) |
Sep 20, 2022 | 1443 | 1516 | 1396 | 1413 | 74,063 | -71.40(-4.81%) |
Sep 19, 2022 | 1394 | 1491 | 1382 | 1484 | 98,013 | +41.60(+2.88%) |
Sep 16, 2022 | 1532 | 1555 | 1415 | 1443 | 104,276 | -201.20(-12.24%) |
Sep 15, 2022 | 1716 | 1750 | 1611 | 1644 | 123,723 | -345.40(-17.36%) |
Sep 14, 2022 | 1870 | 2056 | 1818 | 1989 | 92,121 | +268.00(+15.57%) |
Sep 13, 2022 | 1679 | 1736 | 1617 | 1721 | 52,598 | +17.20(+1.01%) |
Sep 12, 2022 | 1562 | 1715 | 1562 | 1704 | 74,376 | +122.20(+7.72%) |
Sep 09, 2022 | 1570 | 1585 | 1518 | 1582 | 55,876 | +36.40(+2.36%) |
Sep 08, 2022 | 1551 | 1587 | 1511 | 1546 | 80,797 | +53.40(+3.58%) |
Sep 07, 2022 | 1556 | 1584 | 1484 | 1492 | 102,393 | -90.20(-5.70%) |
Sep 06, 2022 | 1708 | 1778 | 1500 | 1582 | 126,952 | -350.60(-18.14%) |
Sep 02, 2022 | 1999 | 2002 | 1827 | 1933 | 109,018 | -147.40(-7.09%) |
Sep 01, 2022 | 2123 | 2170 | 2036 | 2080 | 57,696 | +12.80(+0.62%) |
Aug 31, 2022 | 1957 | 2124 | 1927 | 2068 | 63,441 | +34.20(+1.68%) |
Aug 30, 2022 | 2012 | 2077 | 1931 | 2033 | 77,500 | -77.40(-3.67%) |
Aug 29, 2022 | 2079 | 2248 | 2045 | 2111 | 65,842 | -2.80(-0.13%) |
Aug 26, 2022 | 2239 | 2291 | 2077 | 2114 | 75,048 | -46.40(-2.15%) |
Aug 25, 2022 | 2147 | 2180 | 2070 | 2160 | 41,760 | +60.20(+2.87%) |
Aug 24, 2022 | 2107 | 2185 | 2031 | 2100 | 63,409 | -16.80(-0.79%) |
Aug 23, 2022 | 2392 | 2460 | 2014 | 2117 | 154,702 | -240.40(-10.20%) |
Aug 22, 2022 | 2376 | 2376 | 2200 | 2357 | 89,961 | +220.80(+10.34%) |
Aug 19, 2022 | 2046 | 2178 | 2030 | 2136 | 60,469 | +35.40(+1.69%) |
Aug 18, 2022 | 2112 | 2299 | 1963 | 2101 | 130,955 | -9.40(-0.45%) |
Aug 17, 2022 | 2206 | 2210 | 2053 | 2110 | 90,042 | -50.80(-2.35%) |
Aug 16, 2022 | 2107 | 2185 | 2022 | 2161 | 93,609 | +206.40(+10.56%) |
Aug 15, 2022 | 1780 | 1985 | 1753 | 1955 | 83,601 | +36.80(+1.92%) |
Aug 12, 2022 | 1941 | 1978 | 1870 | 1918 | 61,070 | +19.20(+1.01%) |
Aug 11, 2022 | 1787 | 2020 | 1715 | 1899 | 139,610 | +195.60(+11.49%) |
Aug 10, 2022 | 1545 | 1715 | 1524 | 1703 | 107,065 | +163.00(+10.58%) |
Aug 09, 2022 | 1526 | 1566 | 1487 | 1540 | 86,437 | +78.40(+5.36%) |
Aug 08, 2022 | 1486 | 1530 | 1433 | 1462 | 108,354 | -154.00(-9.53%) |
Aug 05, 2022 | 1623 | 1719 | 1601 | 1616 | 70,886 | -71.00(-4.21%) |
Aug 04, 2022 | 1673 | 1714 | 1544 | 1687 | 120,624 | -44.40(-2.56%) |
Aug 03, 2022 | 1487 | 1812 | 1448 | 1731 | 183,555 | +238.80(+16.00%) |
Aug 02, 2022 | 1564 | 1604 | 1478 | 1492 | 130,641 | -252.40(-14.47%) |
Aug 01, 2022 | 1583 | 1759 | 1547 | 1745 | 110,212 | -16.00(-0.91%) |
Jul 29, 2022 | 1775 | 1786 | 1640 | 1761 | 100,710 | +36.40(+2.11%) |
Jul 28, 2022 | 1879 | 2029 | 1679 | 1724 | 128,182 | -181.00(-9.50%) |
Jul 27, 2022 | 1927 | 1963 | 1781 | 1905 | 131,503 | -51.00(-2.61%) |
Jul 26, 2022 | 2131 | 2138 | 1922 | 1956 | 198,878 | +50.00(+2.62%) |
Jul 25, 2022 | 1782 | 1944 | 1737 | 1906 | 116,359 | +172.20(+9.93%) |
Jul 22, 2022 | 1679 | 1766 | 1672 | 1734 | 111,503 | +152.80(+9.66%) |
Jul 21, 2022 | 1521 | 1669 | 1470 | 1581 | 161,041 | +24.20(+1.55%) |
Jul 20, 2022 | 1416 | 1620 | 1367 | 1557 | 161,956 | +198.00(+14.57%) |
Jul 19, 2022 | 1314 | 1404 | 1301 | 1359 | 125,560 | -49.20(-3.49%) |
Jul 18, 2022 | 1372 | 1448 | 1366 | 1408 | 132,892 | +115.00(+8.89%) |
Jul 15, 2022 | 1130 | 1297 | 1101 | 1293 | 146,911 | +156.60(+13.78%) |
Jul 14, 2022 | 1178 | 1204 | 1095 | 1137 | 146,493 | +28.60(+2.58%) |
Jul 13, 2022 | 1083 | 1170 | 1051 | 1108 | 134,411 | +123.60(+12.56%) |
Jul 12, 2022 | 1107 | 1115 | 915.20 | 984.40 | 168,093 | -89.20(-8.31%) |
Jul 11, 2022 | 1120 | 1128 | 1035 | 1074 | 128,310 | +121.60(+12.77%) |
Jul 08, 2022 | 1003 | 1046 | 941.46 | 952.00 | 87,924 | -64.20(-6.32%) |
Jul 07, 2022 | 894.00 | 1068 | 875.20 | 1016 | 217,434 | +192.80(+23.42%) |
Jul 06, 2022 | 837.20 | 844.78 | 774.00 | 823.40 | 93,108 | +19.40(+2.41%) |
Jul 05, 2022 | 842.40 | 890.00 | 777.60 | 804.00 | 152,060 | -65.20(-7.50%) |