Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12933 | 13063 | 12908 | 13037 | 0 | +87.40(+0.67%) |
Oct 30, 2022 | 12862 | 12978 | 12826 | 12950 | 0 | +161.40(+1.26%) |
Oct 27, 2022 | 12875 | 12891 | 12724 | 12788 | 0 | -138.00(-1.07%) |
Oct 26, 2022 | 12808 | 12954 | 12808 | 12926 | 0 | +197.40(+1.55%) |
Oct 25, 2022 | 12666 | 12792 | 12636 | 12729 | 0 | +62.90(+0.50%) |
Oct 24, 2022 | 12830 | 12843 | 12630 | 12666 | 0 | -190.90(-1.48%) |
Oct 23, 2022 | 12914 | 13028 | 12857 | 12857 | 0 | +37.80(+0.29%) |
Oct 20, 2022 | 12931 | 12954 | 12814 | 12819 | 0 | -126.90(-0.98%) |
Oct 19, 2022 | 12913 | 12946 | 12699 | 12946 | 0 | -30.70(-0.24%) |
Oct 18, 2022 | 13096 | 13156 | 12977 | 12977 | 0 | -147.90(-1.13%) |
Oct 17, 2022 | 13075 | 13143 | 12978 | 13125 | 0 | +158.70(+1.22%) |
Oct 16, 2022 | 12989 | 12989 | 12815 | 12966 | 0 | -162.10(-1.23%) |
Oct 13, 2022 | 13024 | 13222 | 13024 | 13128 | 0 | +317.40(+2.48%) |
Oct 12, 2022 | 13108 | 13111 | 12809 | 12811 | 0 | -270.50(-2.07%) |
Oct 11, 2022 | 13077 | 13131 | 12992 | 13081 | 0 | -24.80(-0.19%) |
Oct 10, 2022 | 13394 | 13394 | 13106 | 13106 | 0 | -596.30(-4.35%) |
Oct 06, 2022 | 13848 | 13848 | 13684 | 13702 | 0 | -189.70(-1.37%) |
Oct 05, 2022 | 13866 | 13899 | 13814 | 13892 | 0 | +90.60(+0.66%) |
Oct 04, 2022 | 13727 | 13902 | 13727 | 13801 | 0 | +224.90(+1.66%) |
Oct 03, 2022 | 13447 | 13587 | 13447 | 13576 | 0 | +276.00(+2.08%) |
Oct 02, 2022 | 13359 | 13440 | 13274 | 13300 | 0 | -124.10(-0.92%) |
Sep 29, 2022 | 13410 | 13467 | 13275 | 13425 | 0 | -109.70(-0.81%) |
Sep 28, 2022 | 13551 | 13651 | 13463 | 13534 | 0 | +68.20(+0.51%) |
Sep 27, 2022 | 13817 | 13854 | 13466 | 13466 | 0 | -360.50(-2.61%) |
Sep 26, 2022 | 13813 | 13863 | 13732 | 13827 | 0 | +48.40(+0.35%) |
Sep 25, 2022 | 13993 | 13993 | 13743 | 13778 | 0 | -340.20(-2.41%) |
Sep 22, 2022 | 14231 | 14278 | 14110 | 14118 | 0 | -166.20(-1.16%) |
Sep 21, 2022 | 14326 | 14326 | 14152 | 14285 | 0 | -139.90(-0.97%) |
Sep 20, 2022 | 14517 | 14526 | 14384 | 14424 | 0 | -124.80(-0.86%) |
Sep 19, 2022 | 14475 | 14559 | 14461 | 14549 | 0 | +123.60(+0.86%) |
Sep 18, 2022 | 14567 | 14585 | 14424 | 14426 | 0 | -136.10(-0.93%) |
Sep 15, 2022 | 14602 | 14602 | 14522 | 14562 | 0 | -108.20(-0.74%) |
Sep 14, 2022 | 14647 | 14750 | 14624 | 14670 | 0 | +11.70(+0.08%) |
Sep 13, 2022 | 14695 | 14700 | 14523 | 14658 | 0 | -236.10(-1.59%) |
Sep 12, 2022 | 14896 | 14950 | 14857 | 14894 | 0 | +87.00(+0.59%) |
Sep 11, 2022 | 14711 | 14856 | 14711 | 14807 | 0 | +224.00(+1.54%) |
Sep 07, 2022 | 14447 | 14583 | 14447 | 14583 | 0 | +173.40(+1.20%) |
Sep 06, 2022 | 14558 | 14558 | 14397 | 14410 | 0 | -267.20(-1.82%) |
Sep 05, 2022 | 14705 | 14789 | 14623 | 14677 | 0 | +16.10(+0.11%) |
Sep 04, 2022 | 14670 | 14753 | 14633 | 14661 | 0 | -11.90(-0.08%) |
Sep 01, 2022 | 14790 | 14817 | 14673 | 14673 | 0 | -128.90(-0.87%) |
Aug 31, 2022 | 14981 | 14981 | 14773 | 14802 | 0 | -293.50(-1.94%) |
Aug 30, 2022 | 14912 | 15095 | 14874 | 15095 | 0 | +141.80(+0.95%) |
Aug 29, 2022 | 14920 | 15028 | 14912 | 14954 | 0 | +27.40(+0.18%) |
Aug 28, 2022 | 15197 | 15197 | 14844 | 14926 | 0 | -352.20(-2.31%) |
Aug 25, 2022 | 15222 | 15337 | 15222 | 15278 | 0 | +78.40(+0.52%) |
Aug 24, 2022 | 15105 | 15244 | 15105 | 15200 | 0 | +130.80(+0.87%) |
Aug 23, 2022 | 15112 | 15184 | 15054 | 15069 | 0 | -26.70(-0.18%) |
Aug 22, 2022 | 15225 | 15225 | 15086 | 15096 | 0 | -149.20(-0.98%) |
Aug 21, 2022 | 15375 | 15375 | 15229 | 15245 | 0 | -163.70(-1.06%) |
Aug 18, 2022 | 15394 | 15458 | 15346 | 15409 | 0 | +12.00(+0.08%) |
Aug 17, 2022 | 15385 | 15397 | 15311 | 15397 | 0 | -68.70(-0.44%) |
Aug 16, 2022 | 15423 | 15476 | 15391 | 15466 | 0 | +44.90(+0.29%) |
Aug 15, 2022 | 15435 | 15452 | 15392 | 15421 | 0 | +3.30(+0.02%) |
Aug 14, 2022 | 15333 | 15437 | 15315 | 15417 | 0 | +128.30(+0.84%) |
Aug 11, 2022 | 15204 | 15298 | 15199 | 15289 | 0 | +91.20(+0.60%) |
Aug 10, 2022 | 15088 | 15205 | 15088 | 15198 | 0 | +258.80(+1.73%) |
Aug 09, 2022 | 14941 | 14982 | 14890 | 14939 | 0 | -111.30(-0.74%) |
Aug 08, 2022 | 14965 | 15078 | 14905 | 15050 | 0 | +29.90(+0.20%) |
Aug 07, 2022 | 14972 | 15035 | 14908 | 15020 | 0 | -15.60(-0.10%) |
Aug 04, 2022 | 14802 | 15041 | 14802 | 15036 | 0 | +333.80(+2.27%) |
Aug 03, 2022 | 14742 | 14767 | 14546 | 14702 | 0 | -74.80(-0.51%) |
Aug 02, 2022 | 14758 | 14777 | 14673 | 14777 | 0 | +29.80(+0.20%) |