Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 5035 | 5158 | 5035 | 5114 | 0 | +78.81(+1.57%) |
Sep 28, 2022 | 5100 | 5109 | 5025 | 5035 | 0 | -64.86(-1.27%) |
Sep 27, 2022 | 5181 | 5192 | 5100 | 5100 | 0 | -80.40(-1.55%) |
Sep 26, 2022 | 5179 | 5222 | 5140 | 5181 | 0 | +1.89(+0.04%) |
Sep 25, 2022 | 5207 | 5249 | 5176 | 5179 | 0 | -28.47(-0.55%) |
Sep 22, 2022 | 5303 | 5303 | 5207 | 5207 | 0 | -95.84(-1.81%) |
Sep 21, 2022 | 5369 | 5370 | 5295 | 5303 | 0 | -66.27(-1.23%) |
Sep 20, 2022 | 5341 | 5402 | 5334 | 5369 | 0 | +29.04(+0.54%) |
Sep 19, 2022 | 5523 | 5550 | 5340 | 5340 | 0 | -182.63(-3.31%) |
Sep 14, 2022 | 5523 | 0 | -86.41(-1.54%) | |||
Sep 13, 2022 | 5581 | 5661 | 5568 | 5609 | 0 | +28.66(+0.51%) |
Sep 12, 2022 | 5596 | 5630 | 5528 | 5581 | 0 | -15.59(-0.28%) |
Sep 11, 2022 | 5612 | 5648 | 5578 | 5596 | 0 | -15.81(-0.28%) |
Sep 08, 2022 | 5517 | 5617 | 5517 | 5612 | 0 | +96.49(+1.75%) |
Sep 07, 2022 | 5541 | 5585 | 5516 | 5516 | 0 | -25.04(-0.45%) |
Sep 06, 2022 | 5608 | 5608 | 5515 | 5541 | 0 | -67.12(-1.20%) |
Sep 05, 2022 | 5779 | 5842 | 5588 | 5608 | 0 | -167.51(-2.90%) |
Sep 04, 2022 | 5653 | 6013 | 5653 | 5775 | 0 | +122.05(+2.16%) |
Sep 01, 2022 | 5408 | 5709 | 5228 | 5653 | 0 | +244.57(+4.52%) |
Aug 31, 2022 | 5441 | 5455 | 5380 | 5409 | 0 | -32.16(-0.59%) |
Aug 30, 2022 | 5536 | 5550 | 5441 | 5441 | 0 | -94.91(-1.71%) |
Aug 29, 2022 | 5517 | 5546 | 5480 | 5536 | 0 | +18.38(+0.33%) |
Aug 28, 2022 | 5462 | 5517 | 5422 | 5517 | 0 | +55.52(+1.02%) |
Aug 25, 2022 | 5461 | 5479 | 5441 | 5462 | 0 | +1.12(+0.02%) |
Aug 24, 2022 | 5418 | 5466 | 5417 | 5461 | 0 | +42.52(+0.78%) |
Aug 23, 2022 | 5378 | 5426 | 5375 | 5418 | 0 | +41.05(+0.76%) |
Aug 22, 2022 | 5340 | 5388 | 5336 | 5377 | 0 | +37.09(+0.69%) |
Aug 21, 2022 | 5293 | 5355 | 5258 | 5340 | 0 | +47.18(+0.89%) |
Aug 18, 2022 | 5346 | 5354 | 5265 | 5293 | 0 | -53.36(-1.00%) |
Aug 17, 2022 | 5405 | 5405 | 5322 | 5346 | 0 | -59.14(-1.09%) |
Aug 16, 2022 | 5387 | 5417 | 5353 | 5405 | 0 | +17.25(+0.32%) |
Aug 15, 2022 | 5395 | 5445 | 5339 | 5388 | 0 | -6.82(-0.13%) |
Aug 11, 2022 | 5326 | 5406 | 5323 | 5395 | 0 | +72.01(+1.35%) |
Aug 10, 2022 | 5273 | 5323 | 5260 | 5323 | 0 | +50.45(+0.96%) |
Aug 09, 2022 | 5236 | 5287 | 5236 | 5272 | 0 | +37.20(+0.71%) |
Aug 08, 2022 | 5260 | 5260 | 5216 | 5235 | 0 | -25.91(-0.49%) |
Aug 07, 2022 | 5212 | 5271 | 5212 | 5261 | 0 | +48.76(+0.94%) |
Aug 04, 2022 | 5175 | 5212 | 5131 | 5212 | 0 | +36.65(+0.71%) |
Aug 03, 2022 | 5206 | 5222 | 5154 | 5176 | 0 | -30.71(-0.59%) |
Aug 02, 2022 | 5249 | 5269 | 5182 | 5206 | 0 | -41.83(-0.80%) |
Aug 01, 2022 | 5258 | 5261 | 5220 | 5248 | 0 | -10.55(-0.20%) |
Jul 31, 2022 | 5259 | 5273 | 5230 | 5259 | 0 | -0.21(-0.00%) |
Jul 28, 2022 | 5259 | 5287 | 5243 | 5259 | 0 | +0.22(+0.00%) |
Jul 27, 2022 | 5251 | 5287 | 5242 | 5259 | 0 | +7.44(+0.14%) |
Jul 26, 2022 | 5200 | 5251 | 5189 | 5251 | 0 | +51.24(+0.99%) |
Jul 25, 2022 | 5236 | 5238 | 5183 | 5200 | 0 | -37.42(-0.71%) |
Jul 24, 2022 | 5220 | 5238 | 5187 | 5238 | 0 | +17.24(+0.33%) |
Jul 21, 2022 | 5204 | 5238 | 5189 | 5220 | 0 | +15.20(+0.29%) |
Jul 20, 2022 | 5147 | 5205 | 5122 | 5205 | 0 | +58.89(+1.14%) |
Jul 19, 2022 | 5160 | 5172 | 5113 | 5146 | 0 | -13.88(-0.27%) |
Jul 18, 2022 | 5082 | 5160 | 5070 | 5160 | 0 | +78.05(+1.54%) |
Jul 17, 2022 | 5092 | 5140 | 5071 | 5082 | 0 | -9.66(-0.19%) |
Jul 14, 2022 | 5136 | 5138 | 5058 | 5092 | 0 | -43.70(-0.85%) |
Jul 13, 2022 | 5118 | 5135 | 5054 | 5135 | 0 | +15.08(+0.29%) |
Jul 12, 2022 | 5074 | 5133 | 5046 | 5120 | 0 | +45.02(+0.89%) |
Jul 11, 2022 | 5058 | 5079 | 5018 | 5075 | 0 | +16.36(+0.32%) |
Jul 10, 2022 | 5113 | 5126 | 5059 | 5059 | 0 | -53.81(-1.05%) |
Jul 07, 2022 | 5101 | 5119 | 5074 | 5113 | 0 | +9.39(+0.18%) |
Jul 06, 2022 | 5007 | 5105 | 5007 | 5103 | 0 | +96.42(+1.93%) |
Jul 05, 2022 | 5004 | 5044 | 4980 | 5007 | 0 | +3.52(+0.07%) |
Jul 04, 2022 | 4989 | 5008 | 4936 | 5003 | 0 | +16.31(+0.33%) |