Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2022 | 14861 | 14861 | 14664 | 14747 | 0 | -234.50(-1.57%) |
Jul 31, 2022 | 14982 | 14994 | 14887 | 14982 | 0 | -18.40(-0.12%) |
Jul 28, 2022 | 14950 | 15035 | 14930 | 15000 | 0 | +108.20(+0.73%) |
Jul 27, 2022 | 14979 | 15032 | 14850 | 14892 | 0 | -29.70(-0.20%) |
Jul 26, 2022 | 14792 | 14922 | 14717 | 14922 | 0 | +114.80(+0.78%) |
Jul 25, 2022 | 14912 | 14912 | 14751 | 14807 | 0 | -129.50(-0.87%) |
Jul 24, 2022 | 14902 | 14968 | 14851 | 14936 | 0 | -13.10(-0.09%) |
Jul 21, 2022 | 14953 | 14996 | 14902 | 14949 | 0 | +11.70(+0.08%) |
Jul 20, 2022 | 14744 | 14938 | 14716 | 14938 | 0 | +204.50(+1.39%) |
Jul 19, 2022 | 14810 | 14907 | 14694 | 14733 | 0 | +39.10(+0.27%) |
Jul 18, 2022 | 14638 | 14720 | 14599 | 14694 | 0 | -25.50(-0.17%) |
Jul 17, 2022 | 14589 | 14720 | 14589 | 14720 | 0 | +169.00(+1.16%) |
Jul 14, 2022 | 14484 | 14580 | 14378 | 14551 | 0 | +112.10(+0.78%) |
Jul 13, 2022 | 14252 | 14450 | 14159 | 14438 | 0 | +113.80(+0.79%) |
Jul 12, 2022 | 14195 | 14404 | 14195 | 14325 | 0 | +374.10(+2.68%) |
Jul 11, 2022 | 14236 | 14236 | 13929 | 13951 | 0 | -389.90(-2.72%) |
Jul 10, 2022 | 14478 | 14525 | 14314 | 14340 | 0 | -124.00(-0.86%) |
Jul 07, 2022 | 14462 | 14552 | 14374 | 14464 | 0 | +128.20(+0.89%) |
Jul 06, 2022 | 14052 | 14355 | 13952 | 14336 | 0 | +350.80(+2.51%) |
Jul 05, 2022 | 14290 | 14319 | 13986 | 13986 | 0 | -363.70(-2.53%) |
Jul 04, 2022 | 14346 | 14489 | 14101 | 14349 | 0 | +132.10(+0.93%) |
Jul 03, 2022 | 14238 | 14412 | 14167 | 14217 | 0 | -126.00(-0.88%) |
Jun 30, 2022 | 14812 | 14812 | 14336 | 14343 | 0 | -482.60(-3.26%) |
Jun 29, 2022 | 15147 | 15148 | 14826 | 14826 | 0 | -414.40(-2.72%) |
Jun 28, 2022 | 15366 | 15366 | 15218 | 15240 | 0 | -199.80(-1.29%) |
Jun 27, 2022 | 15520 | 15533 | 15376 | 15440 | 0 | -108.10(-0.70%) |
Jun 26, 2022 | 15409 | 15656 | 15409 | 15548 | 0 | +244.70(+1.60%) |
Jun 23, 2022 | 15232 | 15424 | 15232 | 15303 | 0 | +126.90(+0.84%) |
Jun 22, 2022 | 15306 | 15380 | 15102 | 15176 | 0 | -171.40(-1.12%) |
Jun 21, 2022 | 15688 | 15688 | 15347 | 15348 | 0 | -380.80(-2.42%) |
Jun 20, 2022 | 15427 | 15729 | 15427 | 15729 | 0 | +361.00(+2.35%) |
Jun 19, 2022 | 15649 | 15668 | 15368 | 15368 | 0 | -273.70(-1.75%) |
Jun 16, 2022 | 15794 | 15794 | 15573 | 15641 | 0 | -197.30(-1.25%) |
Jun 15, 2022 | 16098 | 16209 | 15838 | 15839 | 0 | -160.60(-1.00%) |
Jun 14, 2022 | 16026 | 16107 | 15982 | 15999 | 0 | -48.20(-0.30%) |
Jun 13, 2022 | 15975 | 16068 | 15869 | 16047 | 0 | -23.60(-0.15%) |
Jun 12, 2022 | 16295 | 16295 | 16056 | 16071 | 0 | -389.10(-2.36%) |
Jun 09, 2022 | 16582 | 16582 | 16403 | 16460 | 0 | -161.20(-0.97%) |
Jun 08, 2022 | 16644 | 16644 | 16558 | 16621 | 0 | -49.20(-0.30%) |
Jun 07, 2022 | 16539 | 16703 | 16539 | 16670 | 0 | +157.60(+0.95%) |
Jun 06, 2022 | 16594 | 16594 | 16466 | 16513 | 0 | -93.10(-0.56%) |
Jun 05, 2022 | 16571 | 16654 | 16509 | 16606 | 0 | +53.40(+0.32%) |