Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2022 | 5187 | 5197 | 5120 | 5194 | 0 | +6.40(+0.12%) |
Oct 26, 2022 | 5151 | 5197 | 5142 | 5187 | 0 | +36.07(+0.70%) |
Oct 25, 2022 | 5164 | 5165 | 5117 | 5151 | 0 | -12.97(-0.25%) |
Oct 24, 2022 | 5108 | 5164 | 5095 | 5164 | 0 | +56.14(+1.10%) |
Oct 23, 2022 | 5147 | 5182 | 5102 | 5108 | 0 | -39.20(-0.76%) |
Oct 20, 2022 | 5139 | 5153 | 5082 | 5147 | 0 | +8.02(+0.16%) |
Oct 19, 2022 | 5088 | 5140 | 5070 | 5139 | 0 | +51.66(+1.02%) |
Oct 18, 2022 | 5123 | 5128 | 5075 | 5088 | 0 | -35.16(-0.69%) |
Oct 17, 2022 | 5103 | 5171 | 5081 | 5123 | 0 | +19.79(+0.39%) |
Oct 16, 2022 | 4972 | 5106 | 4972 | 5103 | 0 | +130.67(+2.63%) |
Oct 13, 2022 | 4961 | 5029 | 4961 | 4972 | 0 | +11.30(+0.23%) |
Oct 12, 2022 | 4937 | 4984 | 4871 | 4961 | 0 | +24.52(+0.50%) |
Oct 11, 2022 | 4989 | 5011 | 4905 | 4937 | 0 | -52.23(-1.05%) |
Oct 10, 2022 | 5080 | 5089 | 4961 | 4989 | 0 | +1879.67(+60.46%) |
Oct 07, 2022 | 3173 | 3173 | 3109 | 3109 | 0 | -1970.55(-38.79%) |
Oct 06, 2022 | 5184 | 5185 | 5079 | 5080 | 0 | -103.87(-2.00%) |
Oct 05, 2022 | 5192 | 5211 | 5168 | 5184 | 0 | -8.70(-0.17%) |
Oct 04, 2022 | 5249 | 5249 | 5173 | 5192 | 0 | -56.62(-1.08%) |
Oct 03, 2022 | 5143 | 5269 | 5143 | 5249 | 0 | +105.64(+2.05%) |
Oct 02, 2022 | 5114 | 5153 | 5109 | 5143 | 0 | +29.04(+0.57%) |
Sep 29, 2022 | 5035 | 5158 | 5035 | 5114 | 0 | +78.81(+1.57%) |
Sep 28, 2022 | 5100 | 5109 | 5025 | 5035 | 0 | -64.86(-1.27%) |
Sep 27, 2022 | 5181 | 5192 | 5100 | 5100 | 0 | -80.40(-1.55%) |
Sep 26, 2022 | 5179 | 5222 | 5140 | 5181 | 0 | +1.89(+0.04%) |
Sep 25, 2022 | 5207 | 5249 | 5176 | 5179 | 0 | -28.47(-0.55%) |
Sep 22, 2022 | 5303 | 5303 | 5207 | 5207 | 0 | -95.84(-1.81%) |
Sep 21, 2022 | 5369 | 5370 | 5295 | 5303 | 0 | -66.27(-1.23%) |
Sep 20, 2022 | 5341 | 5402 | 5334 | 5369 | 0 | +29.04(+0.54%) |
Sep 19, 2022 | 5523 | 5550 | 5340 | 5340 | 0 | -182.63(-3.31%) |
Sep 14, 2022 | 5523 | 0 | -86.41(-1.54%) | |||
Sep 13, 2022 | 5581 | 5661 | 5568 | 5609 | 0 | +28.66(+0.51%) |
Sep 12, 2022 | 5596 | 5630 | 5528 | 5581 | 0 | -15.59(-0.28%) |
Sep 11, 2022 | 5612 | 5648 | 5578 | 5596 | 0 | -15.81(-0.28%) |
Sep 08, 2022 | 5517 | 5617 | 5517 | 5612 | 0 | +96.49(+1.75%) |
Sep 07, 2022 | 5541 | 5585 | 5516 | 5516 | 0 | -25.04(-0.45%) |
Sep 06, 2022 | 5608 | 5608 | 5515 | 5541 | 0 | -67.12(-1.20%) |
Sep 05, 2022 | 5779 | 5842 | 5588 | 5608 | 0 | -167.51(-2.90%) |
Sep 04, 2022 | 5653 | 6013 | 5653 | 5775 | 0 | +122.05(+2.16%) |
Sep 01, 2022 | 5408 | 5709 | 5228 | 5653 | 0 | +244.57(+4.52%) |
Aug 31, 2022 | 5441 | 5455 | 5380 | 5409 | 0 | -32.16(-0.59%) |
Aug 30, 2022 | 5536 | 5550 | 5441 | 5441 | 0 | -94.91(-1.71%) |
Aug 29, 2022 | 5517 | 5546 | 5480 | 5536 | 0 | +18.38(+0.33%) |
Aug 28, 2022 | 5462 | 5517 | 5422 | 5517 | 0 | +55.52(+1.02%) |
Aug 25, 2022 | 5461 | 5479 | 5441 | 5462 | 0 | +1.12(+0.02%) |
Aug 24, 2022 | 5418 | 5466 | 5417 | 5461 | 0 | +42.52(+0.78%) |
Aug 23, 2022 | 5378 | 5426 | 5375 | 5418 | 0 | +41.05(+0.76%) |
Aug 22, 2022 | 5340 | 5388 | 5336 | 5377 | 0 | +37.09(+0.69%) |
Aug 21, 2022 | 5293 | 5355 | 5258 | 5340 | 0 | +47.18(+0.89%) |
Aug 18, 2022 | 5346 | 5354 | 5265 | 5293 | 0 | -53.36(-1.00%) |
Aug 17, 2022 | 5405 | 5405 | 5322 | 5346 | 0 | -59.14(-1.09%) |
Aug 16, 2022 | 5387 | 5417 | 5353 | 5405 | 0 | +17.25(+0.32%) |
Aug 15, 2022 | 5395 | 5445 | 5339 | 5388 | 0 | -6.82(-0.13%) |
Aug 11, 2022 | 5326 | 5406 | 5323 | 5395 | 0 | +72.01(+1.35%) |
Aug 10, 2022 | 5273 | 5323 | 5260 | 5323 | 0 | +50.45(+0.96%) |
Aug 09, 2022 | 5236 | 5287 | 5236 | 5272 | 0 | +37.20(+0.71%) |
Aug 08, 2022 | 5260 | 5260 | 5216 | 5235 | 0 | -25.91(-0.49%) |
Aug 07, 2022 | 5212 | 5271 | 5212 | 5261 | 0 | +48.76(+0.94%) |
Aug 04, 2022 | 5175 | 5212 | 5131 | 5212 | 0 | +36.65(+0.71%) |
Aug 03, 2022 | 5206 | 5222 | 5154 | 5176 | 0 | -30.71(-0.59%) |
Aug 02, 2022 | 5249 | 5269 | 5182 | 5206 | 0 | -41.83(-0.80%) |