Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16145 | 16284 | 16019 | 16084 | 1,663,082 | +65.90(+0.41%) |
Sep 25, 2024 | 16147 | 16202 | 15998 | 16018 | 960,980 | -132.70(-0.82%) |
Sep 24, 2024 | 15942 | 16157 | 15938 | 16150 | 943,804 | +266.00(+1.67%) |
Sep 23, 2024 | 15790 | 15919 | 15753 | 15884 | 874,304 | +129.50(+0.82%) |
Sep 20, 2024 | 16298 | 16298 | 15725 | 15755 | 2,991,349 | -576.70(-3.53%) |
Sep 19, 2024 | 16279 | 16413 | 16276 | 16332 | 1,051,428 | +260.20(+1.62%) |
Sep 18, 2024 | 16029 | 16297 | 16023 | 16072 | 983,763 | +57.70(+0.36%) |
Sep 17, 2024 | 15920 | 16133 | 15920 | 16014 | 1,004,936 | +171.50(+1.08%) |
Sep 16, 2024 | 15796 | 15927 | 15740 | 15842 | 829,915 | +112.70(+0.72%) |
Sep 13, 2024 | 15729 | 15832 | 15679 | 15730 | 1,200,774 | +91.10(+0.58%) |
Sep 12, 2024 | 15584 | 15660 | 15426 | 15638 | 1,164,223 | +88.20(+0.57%) |
Sep 11, 2024 | 15555 | 15561 | 15228 | 15550 | 1,006,209 | -58.80(-0.38%) |
Sep 10, 2024 | 15658 | 15661 | 15458 | 15609 | 960,604 | -26.10(-0.17%) |
Sep 09, 2024 | 15459 | 15682 | 15459 | 15635 | 1,131,513 | +208.10(+1.35%) |
Sep 06, 2024 | 15628 | 15714 | 15408 | 15427 | 893,959 | -190.40(-1.22%) |
Sep 05, 2024 | 15876 | 15902 | 15541 | 15618 | 1,137,295 | -303.80(-1.91%) |
Sep 04, 2024 | 15880 | 15984 | 15838 | 15921 | 730,754 | +62.10(+0.39%) |
Sep 03, 2024 | 15993 | 15993 | 15789 | 15859 | 900,227 | -184.60(-1.15%) |
Aug 30, 2024 | 16044 | 0 | +174.90(+1.10%) | |||
Aug 29, 2024 | 15961 | 16023 | 15851 | 15869 | 717,683 | +1.50(+0.01%) |
Aug 28, 2024 | 15816 | 15930 | 15778 | 15867 | 733,254 | +34.30(+0.22%) |
Aug 27, 2024 | 15911 | 15911 | 15720 | 15833 | 726,370 | -84.20(-0.53%) |
Aug 26, 2024 | 16009 | 16051 | 15896 | 15917 | 701,047 | -53.20(-0.33%) |
Aug 23, 2024 | 15772 | 16000 | 15772 | 15970 | 916,271 | +253.60(+1.61%) |
Aug 22, 2024 | 15825 | 15885 | 15676 | 15717 | 821,605 | -105.70(-0.67%) |
Aug 21, 2024 | 15748 | 15830 | 15728 | 15823 | 736,720 | +155.00(+0.99%) |
Aug 20, 2024 | 15806 | 15815 | 15655 | 15668 | 753,466 | -144.40(-0.91%) |
Aug 19, 2024 | 15699 | 15814 | 15688 | 15812 | 832,549 | +139.20(+0.89%) |
Aug 16, 2024 | 15579 | 15683 | 15532 | 15673 | 899,327 | +72.80(+0.47%) |
Aug 15, 2024 | 15563 | 15825 | 15563 | 15600 | 1,042,291 | +186.20(+1.21%) |
Aug 14, 2024 | 15424 | 15465 | 15346 | 15414 | 859,554 | +13.00(+0.08%) |
Aug 13, 2024 | 15285 | 15408 | 15238 | 15401 | 958,470 | +152.10(+1.00%) |
Aug 12, 2024 | 15343 | 15368 | 15215 | 15249 | 982,008 | -85.80(-0.56%) |
Aug 09, 2024 | 15418 | 15430 | 15217 | 15334 | 902,696 | -100.70(-0.65%) |
Aug 08, 2024 | 15264 | 15452 | 15264 | 15435 | 1,072,853 | +255.20(+1.68%) |
Aug 07, 2024 | 15414 | 15516 | 15172 | 15180 | 1,150,693 | -152.50(-0.99%) |
Aug 06, 2024 | 15118 | 15522 | 15097 | 15332 | 1,479,606 | +220.40(+1.46%) |
Aug 05, 2024 | 14974 | 15325 | 14812 | 15112 | 1,637,163 | -269.40(-1.75%) |
Aug 02, 2024 | 15594 | 15723 | 15204 | 15382 | 1,483,482 | -430.60(-2.72%) |
Aug 01, 2024 | 16164 | 16335 | 15749 | 15812 | 1,329,528 | -271.80(-1.69%) |
Jul 31, 2024 | 15986 | 16323 | 15965 | 16084 | 1,164,883 | +70.60(+0.44%) |
Jul 30, 2024 | 15943 | 16178 | 15937 | 16013 | 1,262,205 | +118.10(+0.74%) |
Jul 29, 2024 | 15942 | 16054 | 15864 | 15895 | 1,039,866 | -24.40(-0.15%) |
Jul 26, 2024 | 15700 | 16006 | 15700 | 15920 | 1,234,411 | +260.00(+1.66%) |
Jul 25, 2024 | 15482 | 15960 | 15424 | 15660 | 1,996,009 | +195.20(+1.26%) |
Jul 24, 2024 | 15641 | 15692 | 15401 | 15464 | 1,302,860 | -191.40(-1.22%) |
Jul 23, 2024 | 15692 | 15782 | 15629 | 15656 | 1,196,034 | -244.40(-1.54%) |
Jul 22, 2024 | 15821 | 15906 | 15680 | 15900 | 1,099,693 | +116.70(+0.74%) |
Jul 19, 2024 | 15814 | 15829 | 15660 | 15784 | 924,141 | -3.70(-0.02%) |
Jul 18, 2024 | 16039 | 16090 | 15751 | 15787 | 1,382,466 | -284.80(-1.77%) |
Jul 17, 2024 | 16225 | 16234 | 16057 | 16072 | 1,215,672 | -227.00(-1.39%) |
Jul 16, 2024 | 15822 | 16308 | 15822 | 16299 | 1,378,214 | +517.10(+3.28%) |
Jul 15, 2024 | 15551 | 15884 | 15540 | 15782 | 1,027,064 | +259.00(+1.67%) |
Jul 12, 2024 | 15459 | 15638 | 15459 | 15523 | 1,170,364 | +92.90(+0.60%) |
Jul 11, 2024 | 15128 | 15440 | 15080 | 15430 | 2,005,101 | +330.90(+2.19%) |
Jul 10, 2024 | 15051 | 15105 | 14993 | 15099 | 982,575 | +105.30(+0.70%) |
Jul 09, 2024 | 15128 | 15128 | 14993 | 14994 | 879,970 | -164.80(-1.09%) |
Jul 08, 2024 | 15308 | 15314 | 15093 | 15159 | 827,519 | -120.60(-0.79%) |
Jul 05, 2024 | 15358 | 15375 | 15203 | 15279 | 895,721 | -118.60(-0.77%) |
Jul 03, 2024 | 15398 | 0 | +39.50(+0.26%) | |||
Jul 02, 2024 | 15299 | 15383 | 15268 | 15358 | 830,792 | +60.10(+0.39%) |