Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16707 | 16712 | 16631 | 16634 | 0 | -85.30(-0.51%) |
Aug 30, 2023 | 16666 | 16780 | 16666 | 16720 | 0 | +96.10(+0.58%) |
Aug 29, 2023 | 16528 | 16628 | 16496 | 16624 | 0 | +114.40(+0.69%) |
Aug 28, 2023 | 16509 | 0 | +27.70(+0.17%) | |||
Aug 27, 2023 | 16708 | 16708 | 16482 | 16482 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 16708 | 16708 | 16482 | 16482 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 16708 | 16708 | 16482 | 16482 | 0 | -289.30(-1.73%) |
Aug 24, 2023 | 16651 | 16822 | 16651 | 16771 | 0 | +194.00(+1.17%) |
Aug 23, 2023 | 16440 | 16588 | 16440 | 16577 | 0 | +139.30(+0.85%) |
Aug 22, 2023 | 16430 | 16535 | 16408 | 16438 | 0 | +56.10(+0.34%) |
Aug 21, 2023 | 16382 | 0 | +0.20(+0.00%) | |||
Aug 20, 2023 | 16508 | 16584 | 16344 | 16381 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 16508 | 16584 | 16344 | 16381 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 16508 | 16584 | 16344 | 16381 | 0 | -135.40(-0.82%) |
Aug 17, 2023 | 16412 | 16550 | 16265 | 16517 | 0 | +69.90(+0.43%) |
Aug 16, 2023 | 16422 | 16447 | 16304 | 16447 | 0 | -8.00(-0.05%) |
Aug 15, 2023 | 16439 | 16546 | 16438 | 16455 | 0 | +61.10(+0.37%) |
Aug 14, 2023 | 16585 | 16585 | 16307 | 16394 | 0 | -207.50(-1.25%) |
Aug 13, 2023 | 16645 | 16767 | 16601 | 16601 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 16645 | 16767 | 16601 | 16601 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 16645 | 16767 | 16601 | 16601 | 0 | -33.50(-0.20%) |
Aug 10, 2023 | 16827 | 16827 | 16601 | 16635 | 0 | -236.20(-1.40%) |
Aug 09, 2023 | 16837 | 16957 | 16798 | 16871 | 0 | -6.20(-0.04%) |
Aug 08, 2023 | 17006 | 17044 | 16813 | 16877 | 0 | -118.90(-0.70%) |
Aug 07, 2023 | 16871 | 17032 | 16869 | 16996 | 0 | +152.30(+0.90%) |
Aug 06, 2023 | 16847 | 16887 | 16748 | 16844 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 16847 | 16887 | 16748 | 16844 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 16847 | 16887 | 16748 | 16844 | 0 | -50.00(-0.30%) |
Aug 03, 2023 | 17207 | 17213 | 16845 | 16894 | 0 | +0.00(+0.00%) |
Aug 02, 2023 | 17207 | 17213 | 16845 | 16894 | 0 | -319.20(-1.85%) |
Aug 01, 2023 | 17142 | 17252 | 17096 | 17213 | 0 | +67.50(+0.39%) |
Jul 31, 2023 | 17341 | 17464 | 17082 | 17145 | 0 | -147.50(-0.85%) |
Jul 30, 2023 | 17244 | 17328 | 17180 | 17293 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 17244 | 17328 | 17180 | 17293 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 17244 | 17328 | 17180 | 17293 | 0 | +51.10(+0.30%) |
Jul 27, 2023 | 17189 | 17283 | 17189 | 17242 | 0 | +79.20(+0.46%) |
Jul 26, 2023 | 17206 | 17247 | 17122 | 17163 | 0 | -36.30(-0.21%) |
Jul 25, 2023 | 17062 | 17270 | 17062 | 17199 | 0 | +165.30(+0.97%) |
Jul 24, 2023 | 17037 | 17099 | 16941 | 17034 | 0 | +2.90(+0.02%) |
Jul 23, 2023 | 17106 | 17106 | 16859 | 17031 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 17106 | 17106 | 16859 | 17031 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 17106 | 17106 | 16859 | 17031 | 0 | -134.20(-0.78%) |
Jul 20, 2023 | 17105 | 17214 | 17099 | 17165 | 0 | +48.50(+0.28%) |
Jul 19, 2023 | 17265 | 17341 | 17082 | 17116 | 0 | -111.50(-0.65%) |
Jul 18, 2023 | 17368 | 17402 | 17165 | 17228 | 0 | -106.40(-0.61%) |
Jul 17, 2023 | 17279 | 17347 | 17236 | 17334 | 0 | +50.60(+0.29%) |
Jul 16, 2023 | 17153 | 17287 | 17128 | 17284 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 17153 | 17287 | 17128 | 17284 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 17153 | 17287 | 17128 | 17284 | 0 | +222.30(+1.30%) |
Jul 13, 2023 | 16995 | 17224 | 16995 | 17061 | 0 | +99.40(+0.59%) |
Jul 12, 2023 | 16903 | 16962 | 16864 | 16962 | 0 | +63.10(+0.37%) |
Jul 11, 2023 | 16676 | 16899 | 16676 | 16899 | 0 | +246.10(+1.48%) |
Jul 10, 2023 | 16653 | 0 | -11.40(-0.07%) | |||
Jul 09, 2023 | 16737 | 16762 | 16594 | 16664 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 16737 | 16762 | 16594 | 16664 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 16737 | 16762 | 16594 | 16664 | 0 | -98.00(-0.58%) |
Jul 06, 2023 | 17017 | 17017 | 16749 | 16762 | 0 | -294.20(-1.72%) |
Jul 05, 2023 | 17130 | 17153 | 17020 | 17056 | 0 | -84.40(-0.49%) |
Jul 04, 2023 | 17055 | 17154 | 17043 | 17141 | 0 | +56.60(+0.33%) |
Jul 03, 2023 | 16947 | 17104 | 16947 | 17084 | 0 | +168.70(+1.00%) |
Jul 02, 2023 | 16870 | 16920 | 16792 | 16916 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 16870 | 16920 | 16792 | 16916 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 16870 | 16920 | 16792 | 16916 | 0 | -26.80(-0.16%) |
Jun 29, 2023 | 16930 | 17077 | 16911 | 16942 | 0 | +6.70(+0.04%) |
Jun 28, 2023 | 16906 | 17011 | 16904 | 16936 | 0 | +47.70(+0.28%) |
Jun 27, 2023 | 17022 | 17036 | 16888 | 16888 | 0 | -171.30(-1.00%) |
Jun 26, 2023 | 17182 | 17182 | 17011 | 17059 | 0 | -143.20(-0.83%) |
Jun 25, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 22, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +0.00(+0.00%) |
Jun 21, 2023 | 17187 | 17247 | 17131 | 17202 | 0 | +17.50(+0.10%) |
Jun 20, 2023 | 17234 | 17247 | 17122 | 17185 | 0 | -89.70(-0.52%) |
Jun 19, 2023 | 17274 | 17307 | 17211 | 17275 | 0 | -14.30(-0.08%) |
Jun 18, 2023 | 17343 | 17343 | 17251 | 17289 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 17343 | 17343 | 17251 | 17289 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 17343 | 17343 | 17251 | 17289 | 0 | -46.10(-0.27%) |