Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4232 | 4273 | 4174 | 4238 | 16,104 | -37.61(-0.88%) |
Oct 28, 2022 | 4125 | 4289 | 4125 | 4275 | 12,488 | +115.84(+2.78%) |
Oct 27, 2022 | 4215 | 4260 | 4138 | 4160 | 21,716 | -25.66(-0.61%) |
Oct 26, 2022 | 4258 | 4345 | 4170 | 4185 | 17,114 | -92.89(-2.17%) |
Oct 25, 2022 | 4050 | 4319 | 4050 | 4278 | 20,472 | +231.03(+5.71%) |
Oct 24, 2022 | 4030 | 4100 | 4010 | 4047 | 14,871 | +0.39(+0.01%) |
Oct 21, 2022 | 4018 | 4090 | 3965 | 4047 | 18,955 | +87.10(+2.20%) |
Oct 20, 2022 | 3980 | 4054 | 3945 | 3960 | 21,890 | -18.30(-0.46%) |
Oct 19, 2022 | 4098 | 4098 | 3935 | 3978 | 20,002 | -182.96(-4.40%) |
Oct 18, 2022 | 4132 | 4175 | 4095 | 4161 | 20,482 | +126.07(+3.12%) |
Oct 17, 2022 | 4004 | 4075 | 4001 | 4035 | 16,978 | +88.92(+2.25%) |
Oct 14, 2022 | 4066 | 4074 | 3942 | 3946 | 17,759 | -91.26(-2.26%) |
Oct 13, 2022 | 3910 | 4109 | 3817 | 4037 | 20,152 | +27.83(+0.69%) |
Oct 12, 2022 | 4157 | 4157 | 4008 | 4009 | 23,244 | -158.43(-3.80%) |
Oct 11, 2022 | 4157 | 4261 | 4123 | 4168 | 23,931 | -25.25(-0.60%) |
Oct 10, 2022 | 4281 | 4281 | 4150 | 4193 | 18,806 | -62.15(-1.46%) |
Oct 07, 2022 | 4250 | 4289 | 4172 | 4255 | 17,816 | -56.05(-1.30%) |
Oct 06, 2022 | 4278 | 4349 | 4270 | 4311 | 18,700 | +18.17(+0.42%) |
Oct 05, 2022 | 4252 | 4329 | 4215 | 4293 | 19,400 | -27.69(-0.64%) |
Oct 04, 2022 | 4208 | 4331 | 4162 | 4321 | 17,191 | +187.51(+4.54%) |
Oct 03, 2022 | 4074 | 4176 | 4040 | 4133 | 21,387 | +146.06(+3.66%) |
Sep 30, 2022 | 3999 | 4064 | 3960 | 3987 | 19,260 | -0.08(-0.00%) |
Sep 29, 2022 | 4047 | 4061 | 3980 | 3987 | 13,961 | -110.87(-2.71%) |
Sep 28, 2022 | 3968 | 4127 | 3968 | 4098 | 21,398 | +180.28(+4.60%) |
Sep 27, 2022 | 3990 | 4016 | 3864 | 3918 | 20,243 | -33.79(-0.86%) |
Sep 26, 2022 | 4038 | 4057 | 3940 | 3952 | 25,480 | -106.13(-2.62%) |
Sep 23, 2022 | 3989 | 4065 | 3971 | 4058 | 20,263 | +48.09(+1.20%) |
Sep 22, 2022 | 3992 | 4058 | 3990 | 4010 | 14,112 | -21.91(-0.54%) |
Sep 21, 2022 | 4100 | 4168 | 4023 | 4031 | 15,125 | -53.04(-1.30%) |
Sep 20, 2022 | 4077 | 4115 | 4058 | 4085 | 13,999 | -48.67(-1.18%) |
Sep 19, 2022 | 4067 | 4155 | 4067 | 4133 | 19,977 | +47.48(+1.16%) |
Sep 16, 2022 | 4028 | 4091 | 4001 | 4086 | 29,007 | +78.22(+1.95%) |
Sep 15, 2022 | 4014 | 4094 | 3953 | 4008 | 19,049 | -28.33(-0.70%) |
Sep 14, 2022 | 4075 | 4082 | 3978 | 4036 | 25,974 | -30.19(-0.74%) |
Sep 13, 2022 | 4205 | 4205 | 4062 | 4066 | 18,623 | -224.55(-5.23%) |
Sep 12, 2022 | 4304 | 4350 | 4244 | 4291 | 14,449 | +26.75(+0.63%) |
Sep 09, 2022 | 4211 | 4303 | 4195 | 4264 | 12,635 | +72.21(+1.72%) |
Sep 08, 2022 | 4085 | 4192 | 4085 | 4192 | 17,444 | +58.10(+1.41%) |
Sep 07, 2022 | 4057 | 4142 | 4053 | 4134 | 20,769 | +93.50(+2.31%) |
Sep 06, 2022 | 4097 | 4097 | 3994 | 4040 | 20,496 | -53.12(-1.30%) |
Sep 02, 2022 | 4099 | 4190 | 4058 | 4093 | 16,659 | -23.53(-0.57%) |
Sep 01, 2022 | 4102 | 4168 | 4055 | 4117 | 21,237 | -23.40(-0.57%) |
Aug 31, 2022 | 4194 | 4223 | 4136 | 4140 | 34,306 | -16.47(-0.40%) |
Aug 30, 2022 | 4250 | 4270 | 4147 | 4157 | 20,033 | -56.52(-1.34%) |
Aug 29, 2022 | 4190 | 4249 | 4190 | 4213 | 19,254 | -11.94(-0.28%) |
Aug 26, 2022 | 4388 | 4389 | 4192 | 4225 | 17,418 | -140.00(-3.21%) |
Aug 25, 2022 | 4286 | 4408 | 4286 | 4365 | 14,189 | +75.98(+1.77%) |
Aug 24, 2022 | 4178 | 4330 | 4178 | 4289 | 15,818 | +88.10(+2.10%) |
Aug 23, 2022 | 4234 | 4282 | 4200 | 4201 | 15,501 | -7.70(-0.18%) |
Aug 22, 2022 | 4268 | 4286 | 4205 | 4209 | 19,555 | -64.68(-1.51%) |
Aug 19, 2022 | 4415 | 4438 | 4254 | 4273 | 19,145 | -166.84(-3.76%) |
Aug 18, 2022 | 4439 | 4458 | 4400 | 4440 | 10,596 | +19.82(+0.45%) |
Aug 17, 2022 | 4410 | 4459 | 4356 | 4420 | 14,978 | -24.69(-0.56%) |
Aug 16, 2022 | 4404 | 4490 | 4360 | 4445 | 18,095 | +37.80(+0.86%) |
Aug 15, 2022 | 4438 | 4490 | 4378 | 4407 | 9,773 | -47.52(-1.07%) |
Aug 12, 2022 | 4407 | 4476 | 4386 | 4455 | 11,007 | +66.41(+1.51%) |
Aug 11, 2022 | 4425 | 4457 | 4354 | 4388 | 10,867 | -5.68(-0.13%) |
Aug 10, 2022 | 4300 | 4424 | 4295 | 4394 | 13,940 | +200.75(+4.79%) |
Aug 09, 2022 | 4350 | 4360 | 4175 | 4193 | 22,995 | -180.76(-4.13%) |
Aug 08, 2022 | 4352 | 4445 | 4352 | 4374 | 12,197 | +14.27(+0.33%) |
Aug 05, 2022 | 4305 | 4376 | 4305 | 4360 | 9,379 | -22.14(-0.51%) |
Aug 04, 2022 | 4286 | 4441 | 4286 | 4382 | 14,887 | +102.25(+2.39%) |
Aug 03, 2022 | 4228 | 4323 | 4214 | 4280 | 20,712 | +32.82(+0.77%) |
Aug 02, 2022 | 4398 | 4420 | 4244 | 4247 | 13,443 | -172.64(-3.91%) |