Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19451 | 19506 | 19330 | 19331 | 0 | -182.10(-0.93%) |
Aug 30, 2022 | 19820 | 19820 | 19485 | 19513 | 0 | -323.20(-1.63%) |
Aug 29, 2022 | 19753 | 19884 | 19705 | 19836 | 0 | -37.20(-0.19%) |
Aug 26, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | +0.00(+0.00%) |
Aug 25, 2022 | 20205 | 20206 | 19861 | 19873 | 0 | -148.10(-0.74%) |
Aug 24, 2022 | 19962 | 20069 | 19962 | 20021 | 0 | +36.10(+0.18%) |
Aug 23, 2022 | 19968 | 20083 | 19941 | 19985 | 0 | +10.40(+0.05%) |
Aug 22, 2022 | 19917 | 19975 | 19838 | 19975 | 0 | -136.50(-0.68%) |
Aug 19, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | +0.00(+0.00%) |
Aug 18, 2022 | 20185 | 20193 | 20067 | 20111 | 0 | -70.00(-0.35%) |
Aug 17, 2022 | 20192 | 20252 | 20131 | 20181 | 0 | -88.60(-0.44%) |
Aug 16, 2022 | 20182 | 20287 | 20166 | 20270 | 0 | +89.40(+0.44%) |
Aug 15, 2022 | 20061 | 20199 | 20023 | 20181 | 0 | +0.80(+0.00%) |
Aug 12, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +0.00(+0.00%) |
Aug 11, 2022 | 20051 | 20189 | 20021 | 20180 | 0 | +293.90(+1.48%) |
Aug 10, 2022 | 19744 | 19911 | 19716 | 19886 | 0 | +307.60(+1.57%) |
Aug 09, 2022 | 19694 | 19700 | 19540 | 19578 | 0 | -90.90(-0.46%) |
Aug 08, 2022 | 19667 | 19768 | 19662 | 19669 | 0 | +49.10(+0.25%) |
Aug 05, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +0.00(+0.00%) |
Aug 04, 2022 | 19471 | 19620 | 19443 | 19620 | 0 | +74.20(+0.38%) |
Aug 03, 2022 | 19616 | 19616 | 19485 | 19546 | 0 | +40.60(+0.21%) |
Aug 02, 2022 | 19569 | 19674 | 19487 | 19505 | 0 | -187.60(-0.95%) |
Jul 29, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +0.00(+0.00%) |
Jul 28, 2022 | 19540 | 19734 | 19540 | 19693 | 0 | +438.30(+2.28%) |
Jul 27, 2022 | 19057 | 19316 | 19057 | 19255 | 0 | +281.90(+1.49%) |
Jul 26, 2022 | 19071 | 19110 | 18923 | 18973 | 0 | -131.80(-0.69%) |
Jul 25, 2022 | 19010 | 19119 | 18972 | 19104 | 0 | +121.60(+0.64%) |
Jul 22, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | +0.00(+0.00%) |
Jul 21, 2022 | 19086 | 19142 | 18912 | 18983 | 0 | -37.80(-0.20%) |
Jul 20, 2022 | 18912 | 19056 | 18845 | 19021 | 0 | +83.00(+0.44%) |
Jul 19, 2022 | 18723 | 18944 | 18717 | 18938 | 0 | +342.10(+1.84%) |
Jul 18, 2022 | 18582 | 18734 | 18560 | 18596 | 0 | +201.20(+1.09%) |
Jul 15, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | +0.00(+0.00%) |
Jul 14, 2022 | 18491 | 18500 | 18312 | 18394 | 0 | -220.80(-1.19%) |
Jul 13, 2022 | 18518 | 18692 | 18379 | 18615 | 0 | -63.40(-0.34%) |
Jul 12, 2022 | 18712 | 18798 | 18620 | 18679 | 0 | -138.20(-0.73%) |
Jul 11, 2022 | 18905 | 18955 | 18786 | 18817 | 0 | -206.10(-1.08%) |
Jul 08, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +0.00(+0.00%) |
Jul 07, 2022 | 19063 | 19100 | 18898 | 19023 | 0 | +293.20(+1.57%) |
Jul 06, 2022 | 18796 | 18872 | 18544 | 18730 | 0 | -104.50(-0.55%) |
Jul 05, 2022 | 18877 | 18911 | 18520 | 18834 | 0 | -194.70(-1.02%) |
Jul 04, 2022 | 18951 | 19130 | 18946 | 19029 | 0 | +167.50(+0.89%) |
Jun 30, 2022 | 18849 | 18899 | 18665 | 18861 | 0 | +0.00(+0.00%) |
Jun 29, 2022 | 18849 | 18899 | 18665 | 18861 | 0 | -361.30(-1.88%) |
Jun 28, 2022 | 19406 | 19501 | 19160 | 19223 | 0 | -35.60(-0.18%) |
Jun 27, 2022 | 19169 | 19294 | 19068 | 19258 | 0 | +195.40(+1.03%) |
Jun 24, 2022 | 18832 | 19101 | 18829 | 19063 | 0 | +0.00(+0.00%) |
Jun 23, 2022 | 18832 | 19101 | 18829 | 19063 | 0 | +58.90(+0.31%) |
Jun 22, 2022 | 18947 | 19143 | 18872 | 19004 | 0 | -253.30(-1.32%) |
Jun 21, 2022 | 19248 | 19386 | 19239 | 19257 | 0 | +73.70(+0.38%) |
Jun 20, 2022 | 18968 | 19186 | 18968 | 19184 | 0 | +253.10(+1.34%) |
Jun 17, 2022 | 19067 | 19194 | 18788 | 18930 | 0 | +0.00(+0.00%) |
Jun 16, 2022 | 19067 | 19194 | 18788 | 18930 | 0 | -681.10(-3.47%) |
Jun 15, 2022 | 19665 | 19743 | 19384 | 19612 | 0 | +63.10(+0.32%) |
Jun 14, 2022 | 19844 | 19844 | 19435 | 19548 | 0 | -194.10(-0.98%) |
Jun 13, 2022 | 19943 | 19943 | 19603 | 19743 | 0 | -532.20(-2.62%) |
Jun 10, 2022 | 20390 | 20390 | 20196 | 20275 | 0 | +0.00(+0.00%) |
Jun 09, 2022 | 20390 | 20390 | 20196 | 20275 | 0 | -517.60(-2.49%) |
Jun 08, 2022 | 20880 | 20919 | 20712 | 20792 | 0 | -135.80(-0.65%) |
Jun 07, 2022 | 20731 | 20928 | 20696 | 20928 | 0 | +109.10(+0.52%) |
Jun 06, 2022 | 20913 | 20932 | 20796 | 20819 | 0 | +28.40(+0.14%) |
Jun 03, 2022 | 20915 | 20932 | 20754 | 20791 | 0 | +0.00(+0.00%) |
Jun 02, 2022 | 20915 | 20932 | 20754 | 20791 | 0 | +77.00(+0.37%) |