Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31827 | 31966 | 31510 | 31510 | 3,927,947 | -280.50(-0.88%) |
Aug 30, 2022 | 32164 | 32206 | 31647 | 31791 | 3,289,327 | -308.10(-0.96%) |
Aug 29, 2022 | 32188 | 32325 | 31973 | 32099 | 3,204,046 | -184.40(-0.57%) |
Aug 26, 2022 | 33293 | 33365 | 32278 | 32283 | 3,532,892 | -1008.40(-3.03%) |
Aug 25, 2022 | 33029 | 33306 | 32890 | 33292 | 3,086,113 | +322.60(+0.98%) |
Aug 24, 2022 | 32899 | 33096 | 32829 | 32969 | 2,591,913 | +59.60(+0.18%) |
Aug 23, 2022 | 33034 | 33138 | 32859 | 32910 | 2,548,530 | -154.00(-0.47%) |
Aug 22, 2022 | 33587 | 33587 | 33008 | 33064 | 3,088,952 | -643.10(-1.91%) |
Aug 19, 2022 | 33905 | 33905 | 33627 | 33707 | 2,984,396 | -292.30(-0.86%) |
Aug 18, 2022 | 33982 | 34044 | 33844 | 33999 | 2,842,614 | +18.70(+0.06%) |
Aug 17, 2022 | 34030 | 34161 | 33828 | 33980 | 2,858,502 | -171.70(-0.50%) |
Aug 16, 2022 | 33924 | 34281 | 33853 | 34152 | 2,921,663 | +239.60(+0.71%) |
Aug 15, 2022 | 33711 | 33955 | 33583 | 33912 | 2,637,767 | +151.30(+0.45%) |
Aug 12, 2022 | 33431 | 33767 | 33398 | 33761 | 3,012,919 | +424.40(+1.27%) |
Aug 11, 2022 | 33452 | 33652 | 33290 | 33337 | 3,097,408 | +27.20(+0.08%) |
Aug 10, 2022 | 33131 | 33364 | 33131 | 33310 | 3,179,101 | +535.10(+1.63%) |
Aug 09, 2022 | 32807 | 32878 | 32703 | 32774 | 2,839,138 | -58.10(-0.18%) |
Aug 08, 2022 | 32877 | 33110 | 32769 | 32832 | 2,791,312 | +29.00(+0.09%) |
Aug 05, 2022 | 32594 | 32815 | 32490 | 32804 | 2,761,698 | +76.70(+0.23%) |
Aug 04, 2022 | 32806 | 32829 | 32653 | 32727 | 3,194,446 | -85.70(-0.26%) |
Aug 03, 2022 | 32514 | 32913 | 32514 | 32812 | 3,442,959 | +416.30(+1.29%) |
Aug 02, 2022 | 32691 | 32773 | 32387 | 32396 | 3,204,194 | -402.20(-1.23%) |
Aug 01, 2022 | 32756 | 32972 | 32641 | 32798 | 3,255,042 | -46.70(-0.14%) |
Jul 29, 2022 | 32516 | 32910 | 32493 | 32845 | 4,908,230 | +315.50(+0.97%) |
Jul 28, 2022 | 32198 | 32610 | 31983 | 32530 | 3,506,447 | +332.00(+1.03%) |
Jul 27, 2022 | 31865 | 32336 | 31799 | 32198 | 3,678,141 | +436.10(+1.37%) |
Jul 26, 2022 | 31950 | 31950 | 31705 | 31762 | 3,307,062 | -228.50(-0.71%) |
Jul 25, 2022 | 31951 | 32029 | 31822 | 31990 | 2,646,193 | +90.70(+0.28%) |
Jul 22, 2022 | 32168 | 32219 | 31732 | 31899 | 3,213,712 | -137.60(-0.43%) |
Jul 21, 2022 | 31826 | 32041 | 31534 | 32037 | 3,040,875 | +162.10(+0.51%) |
Jul 20, 2022 | 31830 | 31944 | 31647 | 31875 | 3,192,674 | +47.70(+0.15%) |
Jul 19, 2022 | 31166 | 31842 | 31166 | 31827 | 3,799,472 | +754.50(+2.43%) |
Jul 18, 2022 | 31476 | 31645 | 30983 | 31073 | 3,099,639 | -215.70(-0.69%) |
Jul 15, 2022 | 30775 | 31288 | 30775 | 31288 | 3,375,705 | +658.10(+2.15%) |
Jul 14, 2022 | 30452 | 30680 | 30144 | 30630 | 3,274,483 | -142.60(-0.46%) |
Jul 13, 2022 | 30744 | 30979 | 30515 | 30773 | 2,942,048 | -208.50(-0.67%) |
Jul 12, 2022 | 31113 | 31346 | 30860 | 30981 | 3,259,148 | -192.50(-0.62%) |
Jul 11, 2022 | 31278 | 31368 | 31114 | 31174 | 2,494,326 | -164.40(-0.52%) |
Jul 08, 2022 | 31348 | 31512 | 31212 | 31338 | 2,411,913 | -46.40(-0.15%) |
Jul 07, 2022 | 31191 | 31422 | 31155 | 31385 | 2,966,381 | +346.90(+1.12%) |
Jul 06, 2022 | 30957 | 31225 | 30795 | 31038 | 2,927,257 | +69.90(+0.23%) |
Jul 05, 2022 | 30903 | 30972 | 30355 | 30968 | 3,281,987 | -129.50(-0.42%) |
Jul 01, 2022 | 31097 | 0 | +321.90(+1.05%) | |||
Jun 30, 2022 | 30790 | 30980 | 30432 | 30775 | 3,974,629 | -253.90(-0.82%) |
Jun 29, 2022 | 31067 | 31153 | 30894 | 31029 | 2,739,655 | +82.30(+0.27%) |
Jun 28, 2022 | 31549 | 31885 | 30934 | 30947 | 3,537,733 | -491.30(-1.56%) |
Jun 27, 2022 | 31534 | 31599 | 31351 | 31438 | 3,140,241 | -62.40(-0.20%) |
Jun 24, 2022 | 30847 | 31517 | 30847 | 31501 | 4,707,072 | +823.30(+2.68%) |
Jun 23, 2022 | 30570 | 30716 | 30293 | 30677 | 3,642,633 | +194.30(+0.64%) |
Jun 22, 2022 | 30353 | 30778 | 30166 | 30483 | 3,463,310 | -47.10(-0.15%) |
Jun 21, 2022 | 30075 | 30654 | 30075 | 30530 | 3,793,475 | +641.40(+2.15%) |
Jun 17, 2022 | 29889 | 0 | -38.30(-0.13%) | |||
Jun 16, 2022 | 30306 | 30306 | 29740 | 29927 | 4,468,637 | -741.40(-2.42%) |
Jun 15, 2022 | 30570 | 31012 | 30185 | 30668 | 3,945,727 | +303.70(+1.00%) |
Jun 14, 2022 | 30592 | 30691 | 30144 | 30365 | 3,687,963 | -151.90(-0.50%) |
Jun 13, 2022 | 31145 | 31145 | 30374 | 30517 | 4,805,634 | -876.10(-2.79%) |
Jun 10, 2022 | 32054 | 32054 | 31388 | 31393 | 3,651,092 | -880.00(-2.73%) |
Jun 09, 2022 | 32829 | 32957 | 32268 | 32273 | 2,897,098 | -638.10(-1.94%) |
Jun 08, 2022 | 33087 | 33156 | 32824 | 32911 | 2,732,947 | -269.20(-0.81%) |
Jun 07, 2022 | 32783 | 33207 | 32642 | 33180 | 2,782,036 | +264.30(+0.80%) |
Jun 06, 2022 | 33032 | 33235 | 32820 | 32916 | 2,584,082 | +16.10(+0.05%) |
Jun 03, 2022 | 32986 | 33136 | 32839 | 32900 | 2,986,082 | -348.60(-1.05%) |
Jun 02, 2022 | 32809 | 33249 | 32509 | 33248 | 3,332,067 | +435.10(+1.33%) |