Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19406 | 19511 | 19402 | 19426 | 0 | -45.10(-0.23%) |
Oct 28, 2022 | 19365 | 19471 | 19283 | 19471 | 0 | +0.00(+0.00%) |
Oct 27, 2022 | 19365 | 19471 | 19283 | 19471 | 0 | +191.40(+0.99%) |
Oct 26, 2022 | 19098 | 19436 | 19098 | 19280 | 0 | +182.80(+0.96%) |
Oct 25, 2022 | 18859 | 19100 | 18859 | 19097 | 0 | +178.60(+0.94%) |
Oct 24, 2022 | 18915 | 18956 | 18786 | 18918 | 0 | +57.50(+0.30%) |
Oct 21, 2022 | 18558 | 18881 | 18514 | 18861 | 0 | +0.00(+0.00%) |
Oct 20, 2022 | 18558 | 18881 | 18514 | 18861 | 0 | +186.50(+1.00%) |
Oct 19, 2022 | 18712 | 18762 | 18577 | 18674 | 0 | -123.80(-0.66%) |
Oct 18, 2022 | 18872 | 18924 | 18669 | 18798 | 0 | +177.20(+0.95%) |
Oct 17, 2022 | 18546 | 18757 | 18546 | 18621 | 0 | +294.70(+1.61%) |
Oct 14, 2022 | 18687 | 18764 | 18320 | 18326 | 0 | +0.00(+0.00%) |
Oct 13, 2022 | 18687 | 18764 | 18320 | 18326 | 0 | +120.00(+0.66%) |
Oct 12, 2022 | 18185 | 18274 | 18112 | 18206 | 0 | -10.40(-0.06%) |
Oct 11, 2022 | 18380 | 18427 | 18174 | 18217 | 0 | -366.40(-1.97%) |
Oct 07, 2022 | 18849 | 18849 | 18523 | 18583 | 0 | +0.00(+0.00%) |
Oct 06, 2022 | 18849 | 18849 | 18523 | 18583 | 0 | -652.00(-3.39%) |
Oct 05, 2022 | 19240 | 19297 | 19106 | 19235 | 0 | -135.90(-0.70%) |
Oct 04, 2022 | 19173 | 19405 | 19173 | 19371 | 0 | +489.80(+2.59%) |
Oct 03, 2022 | 18622 | 18967 | 18581 | 18881 | 0 | +437.00(+2.37%) |
Sep 30, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | +0.00(+0.00%) |
Sep 29, 2022 | 18454 | 18685 | 18381 | 18444 | 0 | -204.70(-1.10%) |
Sep 28, 2022 | 18308 | 18704 | 18248 | 18649 | 0 | +341.00(+1.86%) |
Sep 27, 2022 | 18494 | 18547 | 18248 | 18308 | 0 | -19.10(-0.10%) |
Sep 26, 2022 | 18405 | 18604 | 18273 | 18327 | 0 | -154.00(-0.83%) |
Sep 23, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | +0.00(+0.00%) |
Sep 22, 2022 | 18740 | 18740 | 18373 | 18481 | 0 | -703.50(-3.67%) |
Sep 21, 2022 | 19474 | 19504 | 19184 | 19184 | 0 | -184.20(-0.95%) |
Sep 20, 2022 | 19505 | 19508 | 19247 | 19369 | 0 | -193.70(-0.99%) |
Sep 19, 2022 | 19203 | 19569 | 19198 | 19562 | 0 | +176.50(+0.91%) |
Sep 16, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | +0.00(+0.00%) |
Sep 15, 2022 | 19386 | 19422 | 19283 | 19386 | 0 | -340.20(-1.72%) |
Sep 14, 2022 | 19684 | 19809 | 19649 | 19726 | 0 | +80.70(+0.41%) |
Sep 13, 2022 | 19713 | 19851 | 19602 | 19645 | 0 | -341.80(-1.71%) |
Sep 12, 2022 | 19923 | 20033 | 19886 | 19987 | 0 | +213.90(+1.08%) |
Sep 09, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +0.00(+0.00%) |
Sep 08, 2022 | 19592 | 19790 | 19592 | 19773 | 0 | +531.90(+2.76%) |
Sep 07, 2022 | 19014 | 19264 | 18982 | 19241 | 0 | +153.20(+0.80%) |
Sep 06, 2022 | 19346 | 19372 | 19075 | 19088 | 0 | -182.60(-0.95%) |
Sep 02, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | +0.00(+0.00%) |
Sep 01, 2022 | 19349 | 19478 | 19204 | 19271 | 0 | -60.00(-0.31%) |
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%) |