Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3654 | 4007 | 3610 | 3843 | 11 | +45.36(+1.19%) |
Sep 29, 2022 | 4070 | 4284 | 3654 | 3798 | 17 | -398.16(-9.49%) |
Sep 28, 2022 | 3906 | 4284 | 3780 | 4196 | 29 | +177.66(+4.42%) |
Sep 27, 2022 | 4410 | 4410 | 3975 | 4018 | 17 | -139.86(-3.36%) |
Sep 26, 2022 | 4675 | 4719 | 4095 | 4158 | 32 | -604.80(-12.70%) |
Sep 23, 2022 | 5059 | 5669 | 4668 | 4763 | 74 | -607.32(-11.31%) |
Sep 22, 2022 | 6048 | 6174 | 5041 | 5370 | 313 | +607.32(+12.75%) |
Sep 21, 2022 | 5166 | 5292 | 4662 | 4763 | 45 | -529.20(-10.00%) |
Sep 20, 2022 | 5773 | 5909 | 5040 | 5292 | 30 | -630.00(-10.64%) |
Sep 19, 2022 | 6287 | 6426 | 5683 | 5922 | 20 | -264.60(-4.28%) |
Sep 16, 2022 | 6665 | 6703 | 5922 | 6187 | 28 | -604.80(-8.91%) |
Sep 15, 2022 | 6678 | 7132 | 6616 | 6791 | 21 | -390.60(-5.44%) |
Sep 14, 2022 | 7560 | 7585 | 7056 | 7182 | 15 | -273.42(-3.67%) |
Sep 13, 2022 | 7686 | 7938 | 7371 | 7455 | 18 | -481.32(-6.06%) |
Sep 12, 2022 | 8180 | 8305 | 7812 | 7937 | 10 | -250.74(-3.06%) |
Sep 09, 2022 | 7812 | 8190 | 7812 | 8187 | 14 | +187.74(+2.35%) |
Sep 08, 2022 | 7938 | 8001 | 7573 | 8000 | 22 | -1.26(-0.02%) |
Sep 07, 2022 | 8190 | 8311 | 7900 | 8001 | 10 | -105.84(-1.31%) |
Sep 06, 2022 | 7900 | 8442 | 7900 | 8107 | 7 | -83.16(-1.02%) |
Sep 02, 2022 | 8442 | 8788 | 7648 | 8190 | 16 | +0.00(+0.00%) |
Sep 01, 2022 | 8694 | 8694 | 7938 | 8190 | 12 | -532.98(-6.11%) |
Aug 31, 2022 | 9072 | 9072 | 8568 | 8723 | 14 | -349.02(-3.85%) |
Aug 30, 2022 | 8317 | 9324 | 8317 | 9072 | 68 | +982.80(+12.15%) |
Aug 29, 2022 | 8064 | 8429 | 7963 | 8089 | 43 | -444.78(-5.21%) |
Aug 26, 2022 | 8820 | 8946 | 7942 | 8534 | 66 | -160.02(-1.84%) |
Aug 25, 2022 | 9212 | 9403 | 8568 | 8694 | 24 | -269.64(-3.01%) |
Aug 24, 2022 | 9072 | 9550 | 8946 | 8964 | 20 | -210.42(-2.29%) |
Aug 23, 2022 | 9828 | 9891 | 9072 | 9174 | 20 | -545.58(-5.61%) |
Aug 22, 2022 | 10332 | 10332 | 9702 | 9720 | 11 | -458.66(-4.51%) |
Aug 19, 2022 | 10458 | 10584 | 9451 | 10178 | 34 | -153.70(-1.49%) |
Aug 18, 2022 | 10080 | 10332 | 9702 | 10332 | 28 | +376.74(+3.78%) |
Aug 17, 2022 | 10206 | 10457 | 9453 | 9955 | 14 | -417.04(-4.02%) |
Aug 16, 2022 | 10333 | 10458 | 10080 | 10372 | 11 | +166.30(+1.63%) |
Aug 15, 2022 | 10458 | 10558 | 10080 | 10206 | 7 | -439.70(-4.13%) |
Aug 12, 2022 | 10584 | 10710 | 10086 | 10646 | 16 | +103.30(+0.98%) |
Aug 11, 2022 | 10080 | 10657 | 9728 | 10542 | 24 | +430.90(+4.26%) |
Aug 10, 2022 | 9702 | 10156 | 9556 | 10112 | 15 | +313.74(+3.20%) |
Aug 09, 2022 | 9450 | 9828 | 9450 | 9798 | 14 | -61.74(-0.63%) |
Aug 08, 2022 | 9828 | 9955 | 9702 | 9860 | 13 | -129.78(-1.30%) |
Aug 05, 2022 | 9804 | 10181 | 9595 | 9989 | 24 | +399.42(+4.17%) |
Aug 04, 2022 | 9450 | 10584 | 9072 | 9590 | 85 | +15.12(+0.16%) |
Aug 03, 2022 | 9261 | 9827 | 9009 | 9575 | 23 | +224.28(+2.40%) |
Aug 02, 2022 | 9072 | 9687 | 8820 | 9350 | 16 | +379.26(+4.23%) |
Aug 01, 2022 | 9072 | 9576 | 8821 | 8971 | 22 | -352.80(-3.78%) |
Jul 29, 2022 | 10080 | 10206 | 9072 | 9324 | 38 | -693.00(-6.92%) |
Jul 28, 2022 | 10206 | 10332 | 9716 | 10017 | 36 | -187.70(-1.84%) |
Jul 27, 2022 | 10458 | 10710 | 10080 | 10205 | 21 | -316.30(-3.01%) |
Jul 26, 2022 | 10458 | 10836 | 10332 | 10521 | 20 | -181.40(-1.69%) |
Jul 25, 2022 | 11088 | 11151 | 10332 | 10702 | 28 | -240.70(-2.20%) |
Jul 22, 2022 | 11466 | 11466 | 10836 | 10943 | 19 | -520.40(-4.54%) |
Jul 21, 2022 | 11592 | 11718 | 10351 | 11464 | 37 | -229.30(-1.96%) |
Jul 20, 2022 | 11970 | 12082 | 11353 | 11693 | 60 | +37.80(+0.32%) |
Jul 19, 2022 | 12180 | 12222 | 11466 | 11655 | 54 | -449.80(-3.72%) |
Jul 18, 2022 | 12600 | 12852 | 11970 | 12105 | 31 | -385.60(-3.09%) |
Jul 15, 2022 | 12726 | 12852 | 12386 | 12490 | 21 | -487.60(-3.76%) |
Jul 14, 2022 | 12600 | 12978 | 12348 | 12978 | 36 | +501.50(+4.02%) |
Jul 13, 2022 | 12474 | 12978 | 12367 | 12476 | 24 | -123.50(-0.98%) |
Jul 12, 2022 | 12726 | 12978 | 12348 | 12600 | 15 | -126.00(-0.99%) |
Jul 11, 2022 | 12852 | 13104 | 12600 | 12726 | 18 | -378.00(-2.88%) |
Jul 08, 2022 | 12978 | 13734 | 12726 | 13104 | 25 | -252.00(-1.89%) |
Jul 07, 2022 | 13230 | 13608 | 13104 | 13356 | 22 | -378.00(-2.75%) |
Jul 06, 2022 | 12726 | 13860 | 12600 | 13734 | 55 | +882.00(+6.86%) |
Jul 05, 2022 | 12096 | 13104 | 12010 | 12852 | 80 | -504.00(-3.77%) |