Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7512 | 7599 | 7512 | 7573 | 0 | +61.05(+0.81%) |
Nov 29, 2022 | 7474 | 7543 | 7474 | 7512 | 0 | +37.98(+0.51%) |
Nov 28, 2022 | 7487 | 7497 | 7420 | 7474 | 0 | -12.65(-0.17%) |
Nov 27, 2022 | 7467 | 7497 | 7462 | 7487 | 0 | +0.00(+0.00%) |
Nov 26, 2022 | 7467 | 7497 | 7462 | 7487 | 0 | +0.00(+0.00%) |
Nov 25, 2022 | 7467 | 7497 | 7462 | 7487 | 0 | +20.07(+0.27%) |
Nov 24, 2022 | 7465 | 7488 | 7443 | 7467 | 0 | +1.36(+0.02%) |
Nov 23, 2022 | 7453 | 7498 | 7453 | 7465 | 0 | +12.40(+0.17%) |
Nov 22, 2022 | 7377 | 7459 | 7374 | 7453 | 0 | +75.99(+1.03%) |
Nov 21, 2022 | 7386 | 7403 | 7343 | 7377 | 0 | -8.67(-0.12%) |
Nov 20, 2022 | 7347 | 7424 | 7344 | 7386 | 0 | +0.00(+0.00%) |
Nov 19, 2022 | 7347 | 7424 | 7344 | 7386 | 0 | +0.00(+0.00%) |
Nov 18, 2022 | 7347 | 7424 | 7344 | 7386 | 0 | +38.98(+0.53%) |
Nov 17, 2022 | 7351 | 7354 | 7295 | 7347 | 0 | -4.65(-0.06%) |
Nov 16, 2022 | 7369 | 7394 | 7342 | 7351 | 0 | -18.25(-0.25%) |
Nov 15, 2022 | 7385 | 7413 | 7345 | 7369 | 0 | -15.73(-0.21%) |
Nov 14, 2022 | 7318 | 7414 | 7318 | 7385 | 0 | +67.13(+0.92%) |
Nov 13, 2022 | 7375 | 7409 | 7317 | 7318 | 0 | +0.00(+0.00%) |
Nov 12, 2022 | 7375 | 7409 | 7317 | 7318 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 7375 | 7409 | 7317 | 7318 | 0 | -57.30(-0.78%) |
Nov 10, 2022 | 7296 | 7405 | 7253 | 7375 | 0 | +79.09(+1.08%) |
Nov 09, 2022 | 7306 | 7308 | 7263 | 7296 | 0 | -9.89(-0.14%) |
Nov 08, 2022 | 7300 | 7313 | 7245 | 7306 | 0 | +6.15(+0.08%) |
Nov 07, 2022 | 7335 | 7347 | 7288 | 7300 | 0 | -34.85(-0.48%) |
Nov 04, 2022 | 7189 | 7376 | 7189 | 7335 | 0 | +0.00(+0.00%) |
Nov 03, 2022 | 7189 | 7376 | 7189 | 7335 | 0 | +190.70(+2.67%) |
Nov 02, 2022 | 7186 | 7205 | 7130 | 7144 | 0 | -42.02(-0.58%) |
Nov 01, 2022 | 7095 | 7221 | 7095 | 7186 | 0 | +91.63(+1.29%) |
Oct 31, 2022 | 7048 | 7133 | 7030 | 7095 | 0 | +46.86(+0.66%) |
Oct 28, 2022 | 7074 | 7074 | 6998 | 7048 | 0 | +0.00(+0.00%) |
Oct 27, 2022 | 7074 | 7074 | 6998 | 7048 | 0 | -8.40(-0.12%) |
Oct 26, 2022 | 7013 | 7057 | 6960 | 7056 | 0 | +42.59(+0.61%) |
Oct 25, 2022 | 7014 | 7025 | 6949 | 7013 | 0 | -0.51(-0.01%) |
Oct 24, 2022 | 6970 | 7047 | 6915 | 7014 | 0 | +44.26(+0.64%) |
Oct 21, 2022 | 6944 | 6976 | 6864 | 6970 | 0 | +0.00(+0.00%) |
Oct 20, 2022 | 6944 | 6976 | 6864 | 6970 | 0 | +44.74(+0.65%) |
Oct 19, 2022 | 6937 | 6968 | 6891 | 6925 | 0 | -11.75(-0.17%) |
Oct 18, 2022 | 6920 | 7017 | 6920 | 6937 | 0 | +16.50(+0.24%) |
Oct 17, 2022 | 6859 | 6960 | 6850 | 6920 | 0 | +61.45(+0.90%) |
Oct 14, 2022 | 6850 | 6976 | 6850 | 6859 | 0 | +0.00(+0.00%) |
Oct 13, 2022 | 6850 | 6976 | 6850 | 6859 | 0 | +32.64(+0.48%) |
Oct 12, 2022 | 6885 | 6917 | 6794 | 6826 | 0 | -59.08(-0.86%) |
Oct 11, 2022 | 6959 | 6959 | 6860 | 6885 | 0 | -74.08(-1.06%) |
Oct 10, 2022 | 6991 | 6999 | 6923 | 6959 | 0 | -31.78(-0.45%) |
Oct 07, 2022 | 6997 | 7022 | 6960 | 6991 | 0 | +0.00(+0.00%) |
Oct 06, 2022 | 6997 | 7022 | 6960 | 6991 | 0 | -61.53(-0.87%) |
Oct 05, 2022 | 7086 | 7086 | 6978 | 7053 | 0 | -33.84(-0.48%) |
Oct 04, 2022 | 6909 | 7088 | 6909 | 7086 | 0 | +177.70(+2.57%) |
Oct 03, 2022 | 6894 | 6924 | 6797 | 6909 | 0 | +14.95(+0.22%) |
Sep 30, 2022 | 6882 | 6955 | 6840 | 6894 | 0 | +0.00(+0.00%) |
Sep 29, 2022 | 6882 | 6955 | 6840 | 6894 | 0 | -111.58(-1.59%) |
Sep 28, 2022 | 6985 | 7012 | 6836 | 7005 | 0 | +20.80(+0.30%) |
Sep 27, 2022 | 7021 | 7074 | 6985 | 6985 | 0 | -36.36(-0.52%) |
Sep 26, 2022 | 7019 | 7071 | 6937 | 7021 | 0 | +2.35(+0.03%) |
Sep 23, 2022 | 7160 | 7169 | 6982 | 7019 | 0 | +0.00(+0.00%) |
Sep 22, 2022 | 7160 | 7169 | 6982 | 7019 | 0 | -219.04(-3.03%) |
Sep 21, 2022 | 7193 | 7259 | 7171 | 7238 | 0 | +44.98(+0.63%) |
Sep 20, 2022 | 7237 | 7327 | 7171 | 7193 | 0 | -44.02(-0.61%) |
Sep 16, 2022 | 7282 | 7297 | 7236 | 7237 | 0 | +0.00(+0.00%) |
Sep 15, 2022 | 7282 | 7297 | 7236 | 7237 | 0 | -40.62(-0.56%) |
Sep 14, 2022 | 7386 | 7386 | 7259 | 7277 | 0 | -108.56(-1.47%) |
Sep 13, 2022 | 7473 | 7514 | 7386 | 7386 | 0 | -87.17(-1.17%) |
Sep 12, 2022 | 7351 | 7483 | 7351 | 7473 | 0 | +121.96(+1.66%) |
Sep 09, 2022 | 7262 | 7387 | 7262 | 7351 | 0 | +0.00(+0.00%) |
Sep 08, 2022 | 7262 | 7387 | 7262 | 7351 | 0 | +113.24(+1.56%) |
Sep 07, 2022 | 7300 | 7300 | 7187 | 7238 | 0 | -62.61(-0.86%) |
Sep 06, 2022 | 7287 | 7324 | 7257 | 7300 | 0 | +13.01(+0.18%) |
Sep 05, 2022 | 7281 | 7288 | 7191 | 7287 | 0 | +6.24(+0.09%) |
Sep 02, 2022 | 7148 | 7289 | 7148 | 7281 | 0 | +0.00(+0.00%) |