Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2022 | 33156 | 33272 | 32585 | 32813 | 3,382,140 | -176.90(-0.54%) |
May 31, 2022 | 33013 | 33240 | 32752 | 32990 | 5,499,102 | -222.90(-0.67%) |
May 27, 2022 | 33213 | 0 | +575.80(+1.76%) | |||
May 26, 2022 | 32248 | 32774 | 32248 | 32637 | 3,529,020 | +516.90(+1.61%) |
May 25, 2022 | 31816 | 32254 | 31754 | 32120 | 3,484,604 | +191.70(+0.60%) |
May 24, 2022 | 31718 | 32015 | 31366 | 31929 | 3,830,312 | +48.40(+0.15%) |
May 23, 2022 | 31396 | 31968 | 31396 | 31880 | 4,058,290 | +618.30(+1.98%) |
May 20, 2022 | 31427 | 31516 | 30636 | 31262 | 4,963,039 | +8.80(+0.03%) |
May 19, 2022 | 31263 | 31569 | 31016 | 31253 | 5,171,892 | -237.00(-0.75%) |
May 18, 2022 | 32469 | 32469 | 31394 | 31490 | 4,651,300 | -1164.50(-3.57%) |
May 17, 2022 | 32427 | 32689 | 32308 | 32655 | 3,899,459 | +431.20(+1.34%) |
May 16, 2022 | 32152 | 32514 | 31928 | 32223 | 3,326,998 | +26.70(+0.08%) |
May 13, 2022 | 31964 | 32276 | 31863 | 32197 | 3,885,239 | +466.40(+1.47%) |
May 12, 2022 | 31699 | 31914 | 31228 | 31730 | 5,442,384 | -103.80(-0.33%) |
May 11, 2022 | 32123 | 32584 | 31799 | 31834 | 4,590,182 | -326.60(-1.02%) |
May 10, 2022 | 32504 | 32752 | 31888 | 32161 | 4,407,426 | -85.00(-0.26%) |
May 09, 2022 | 32685 | 32685 | 32122 | 32246 | 4,763,435 | -653.70(-1.99%) |
May 06, 2022 | 32774 | 33056 | 32475 | 32899 | 4,181,369 | -98.60(-0.30%) |
May 05, 2022 | 33854 | 33854 | 32685 | 32998 | 4,484,189 | -1063.10(-3.12%) |
May 04, 2022 | 33172 | 34118 | 33022 | 34061 | 4,130,693 | +932.30(+2.81%) |
May 03, 2022 | 33086 | 33342 | 32915 | 33129 | 3,651,225 | +67.30(+0.20%) |