Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2022 | 16606 | 16617 | 16541 | 16553 | 0 | -122.50(-0.73%) |
May 31, 2022 | 16719 | 16811 | 16650 | 16675 | 0 | -132.70(-0.79%) |
May 30, 2022 | 16562 | 16808 | 16493 | 16808 | 0 | +197.20(+1.19%) |
May 29, 2022 | 16369 | 16611 | 16369 | 16611 | 0 | +344.40(+2.12%) |
May 26, 2022 | 16076 | 16266 | 16076 | 16266 | 0 | +297.40(+1.86%) |
May 25, 2022 | 16128 | 16179 | 15950 | 15969 | 0 | -135.20(-0.84%) |
May 24, 2022 | 15988 | 16169 | 15981 | 16104 | 0 | +140.40(+0.88%) |
May 23, 2022 | 16167 | 16220 | 15964 | 15964 | 0 | -192.80(-1.19%) |
May 22, 2022 | 16194 | 16250 | 16126 | 16156 | 0 | +11.60(+0.07%) |
May 19, 2022 | 16062 | 16182 | 16058 | 16145 | 0 | +124.50(+0.78%) |
May 18, 2022 | 16112 | 16112 | 15893 | 16020 | 0 | -276.60(-1.70%) |
May 17, 2022 | 16175 | 16317 | 16173 | 16297 | 0 | +240.80(+1.50%) |
May 16, 2022 | 15916 | 16086 | 15916 | 16056 | 0 | +155.10(+0.98%) |
May 15, 2022 | 15944 | 16033 | 15848 | 15901 | 0 | +68.50(+0.43%) |
May 12, 2022 | 15687 | 15861 | 15687 | 15832 | 0 | +215.80(+1.38%) |
May 11, 2022 | 15944 | 15944 | 15617 | 15617 | 0 | -389.50(-2.43%) |
May 10, 2022 | 16054 | 16081 | 15953 | 16006 | 0 | -55.50(-0.35%) |
May 09, 2022 | 15891 | 16072 | 15734 | 16062 | 0 | +12.80(+0.08%) |
May 08, 2022 | 16346 | 16346 | 16049 | 16049 | 0 | -359.30(-2.19%) |
May 05, 2022 | 16491 | 16491 | 16312 | 16408 | 0 | -287.90(-1.72%) |
May 04, 2022 | 16690 | 16784 | 16651 | 16696 | 0 | +130.30(+0.79%) |
May 03, 2022 | 16531 | 16617 | 16514 | 16566 | 0 | +66.90(+0.41%) |