Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7055 | 7170 | 7051 | 7170 | 0 | +114.80(+1.63%) |
Oct 30, 2022 | 6974 | 7062 | 6974 | 7055 | 0 | +81.30(+1.17%) |
Oct 27, 2022 | 7042 | 7009 | 6964 | 6974 | 0 | -68.80(-0.98%) |
Oct 26, 2022 | 7005 | 7071 | 7029 | 7042 | 0 | +37.20(+0.53%) |
Oct 25, 2022 | 6994 | 7039 | 6996 | 7005 | 0 | +11.40(+0.16%) |
Oct 24, 2022 | 6978 | 7023 | 6985 | 6994 | 0 | +15.30(+0.22%) |
Oct 23, 2022 | 6870 | 7009 | 6970 | 6978 | 0 | +108.50(+1.58%) |
Oct 20, 2022 | 6919 | 6896 | 6860 | 6870 | 0 | -48.80(-0.71%) |
Oct 19, 2022 | 7000 | 6938 | 6891 | 6919 | 0 | -81.10(-1.16%) |
Oct 18, 2022 | 6976 | 7021 | 6985 | 7000 | 0 | +23.60(+0.34%) |
Oct 17, 2022 | 6854 | 6987 | 6935 | 6976 | 0 | +121.90(+1.78%) |
Oct 16, 2022 | 6949 | 6860 | 6833 | 6854 | 0 | -94.30(-1.36%) |
Oct 13, 2022 | 6834 | 6962 | 6932 | 6949 | 0 | +114.10(+1.67%) |
Oct 12, 2022 | 6842 | 6876 | 6834 | 6834 | 0 | -7.80(-0.11%) |
Oct 11, 2022 | 6844 | 6866 | 6829 | 6842 | 0 | -2.00(-0.03%) |
Oct 10, 2022 | 6872 | 6907 | 6844 | 6844 | 0 | -27.70(-0.40%) |
Oct 09, 2022 | 6975 | 6893 | 6854 | 6872 | 0 | -104.10(-1.49%) |
Oct 06, 2022 | 7034 | 6999 | 6976 | 6976 | 0 | -57.40(-0.82%) |
Oct 05, 2022 | 7031 | 7041 | 7012 | 7034 | 0 | +2.60(+0.04%) |
Oct 04, 2022 | 6905 | 7032 | 6997 | 7031 | 0 | +125.60(+1.82%) |
Oct 03, 2022 | 6656 | 6905 | 6794 | 6905 | 0 | +248.90(+3.74%) |
Oct 02, 2022 | 6679 | 6678 | 6611 | 6656 | 0 | -22.30(-0.33%) |
Sep 29, 2022 | 6761 | 6767 | 6663 | 6679 | 0 | -81.90(-1.21%) |
Sep 28, 2022 | 6660 | 6798 | 6660 | 6761 | 0 | +100.80(+1.51%) |
Sep 27, 2022 | 6696 | 6718 | 6630 | 6660 | 0 | -36.70(-0.55%) |
Sep 26, 2022 | 6668 | 6710 | 6668 | 6696 | 0 | +29.00(+0.43%) |
Sep 25, 2022 | 6789 | 6789 | 6637 | 6668 | 0 | -121.20(-1.79%) |
Sep 22, 2022 | 6921 | 6929 | 6757 | 6789 | 0 | -132.70(-1.92%) |
Sep 20, 2022 | 7030 | 6921 | 6921 | 6921 | 0 | -108.60(-1.54%) |
Sep 19, 2022 | 6949 | 7036 | 6949 | 7030 | 0 | +81.40(+1.17%) |
Sep 18, 2022 | 6975 | 6988 | 6945 | 6949 | 0 | -26.60(-0.38%) |
Sep 15, 2022 | 7082 | 7082 | 6972 | 6975 | 0 | -107.30(-1.52%) |
Sep 14, 2022 | 7072 | 7121 | 7072 | 7082 | 0 | +10.70(+0.15%) |
Sep 13, 2022 | 7254 | 7254 | 7045 | 7072 | 0 | -181.90(-2.51%) |
Sep 12, 2022 | 7208 | 7258 | 7208 | 7254 | 0 | +45.50(+0.63%) |
Sep 11, 2022 | 7139 | 7219 | 7139 | 7208 | 0 | +69.20(+0.97%) |
Sep 08, 2022 | 7085 | 7142 | 7085 | 7139 | 0 | +53.70(+0.76%) |
Sep 07, 2022 | 6959 | 7085 | 6959 | 7085 | 0 | +126.00(+1.81%) |
Sep 06, 2022 | 7056 | 7056 | 6947 | 6959 | 0 | -96.60(-1.37%) |
Sep 05, 2022 | 7074 | 7119 | 7056 | 7056 | 0 | -18.60(-0.26%) |
Sep 04, 2022 | 7056 | 7082 | 7045 | 7074 | 0 | +18.20(+0.26%) |
Sep 01, 2022 | 7080 | 7086 | 7048 | 7056 | 0 | -23.60(-0.33%) |
Aug 31, 2022 | 7226 | 7226 | 7076 | 7080 | 0 | -146.20(-2.02%) |
Aug 30, 2022 | 7230 | 7232 | 7169 | 7226 | 0 | -4.30(-0.06%) |
Aug 29, 2022 | 7193 | 7252 | 7193 | 7230 | 0 | +37.00(+0.51%) |
Aug 28, 2022 | 7346 | 7346 | 7172 | 7193 | 0 | -152.40(-2.07%) |
Aug 25, 2022 | 7292 | 7369 | 7292 | 7346 | 0 | +53.90(+0.74%) |
Aug 24, 2022 | 7242 | 7304 | 7238 | 7292 | 0 | +49.60(+0.68%) |
Aug 23, 2022 | 7199 | 7256 | 7199 | 7242 | 0 | +43.10(+0.60%) |
Aug 22, 2022 | 7287 | 7288 | 7199 | 7199 | 0 | -88.00(-1.21%) |
Aug 21, 2022 | 7359 | 7359 | 7270 | 7287 | 0 | -71.50(-0.97%) |
Aug 18, 2022 | 7358 | 7384 | 7355 | 7359 | 0 | +1.00(+0.01%) |
Aug 17, 2022 | 7381 | 7381 | 7328 | 7358 | 0 | -23.40(-0.32%) |
Aug 16, 2022 | 7362 | 7384 | 7334 | 7381 | 0 | +19.20(+0.26%) |
Aug 15, 2022 | 7325 | 7386 | 7325 | 7362 | 0 | +37.00(+0.51%) |
Aug 14, 2022 | 7289 | 7337 | 7289 | 7325 | 0 | +36.10(+0.50%) |
Aug 11, 2022 | 7325 | 7325 | 7269 | 7289 | 0 | -36.60(-0.50%) |
Aug 10, 2022 | 7239 | 7331 | 7239 | 7325 | 0 | +86.70(+1.20%) |
Aug 09, 2022 | 7279 | 7279 | 7230 | 7239 | 0 | -39.90(-0.55%) |
Aug 08, 2022 | 7260 | 7284 | 7253 | 7279 | 0 | +19.10(+0.26%) |
Aug 07, 2022 | 7250 | 7264 | 7222 | 7260 | 0 | +9.20(+0.13%) |
Aug 04, 2022 | 7208 | 7251 | 7203 | 7250 | 0 | +42.80(+0.59%) |
Aug 03, 2022 | 7203 | 7253 | 7203 | 7208 | 0 | +4.60(+0.06%) |
Aug 02, 2022 | 7216 | 7216 | 7135 | 7203 | 0 | -13.50(-0.19%) |