Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Dec 16, 2024 | 5.984 | -0.2 | -3.13% | 6.177 | 6.195 | 5.91 |
Dec 9, 2024 | 6.217 | -0.04 | -0.55% | 6.251 | 6.303 | 6.066 |
Dec 2, 2024 | 6.237 | 0.54 | 9.63% | 5.689 | 6.293 | 5.643 |
Nov 25, 2024 | 5.653 | -0.08 | -1.23% | 5.723 | 5.805 | 5.561 |
Nov 18, 2024 | 5.599 | -0.17 | -2.78% | 5.759 | 5.771 | 5.517 |
Nov 11, 2024 | 5.739 | -0.29 | -4.67% | 6.02 | 6.09 | 5.721 |
Nov 4, 2024 | 6.014 | -0.16 | -2.49% | 6.167 | 6.311 | 5.922 |
Oct 28, 2024 | 6.197 | -1.56 | -20.05% | 7.751 | 7.848 | 6.04 |
Oct 21, 2024 | 7.725 | -0.04 | -0.49% | 7.763 | 7.85 | 7.617 |
Oct 14, 2024 | 7.771 | 0.44 | 6.13% | 7.322 | 7.89 | 7.31 |
Oct 7, 2024 | 7.366 | -0.01 | -0.11% | 7.374 | 7.418 | 7.178 |
Sep 30, 2024 | 7.362 | -0.26 | -3.35% | 7.617 | 7.844 | 7.252 |
Sep 23, 2024 | 7.577 | 0.18 | 2.44% | 7.396 | 7.645 | 7.196 |
Sep 16, 2024 | 7.432 | -0.34 | -4.32% | 7.767 | 7.816 | 6.911 |
Sep 9, 2024 | 7.777 | -0.2 | -2.4% | 7.968 | 8.367 | 7.645 |
Sep 2, 2024 | 7.918 | -0.38 | -4.57% | 8.297 | 8.373 | 7.912 |
Aug 26, 2024 | 8.327 | 0.24 | 3.08% | 8.078 | 8.586 | 8.064 |
Aug 19, 2024 | 8.096 | -0.03 | -0.3% | 8.12 | 8.163 | 7.95 |
Aug 12, 2024 | 8.126 | 0.11 | 1.44% | 8.01 | 8.273 | 7.888 |
Aug 5, 2024 | 7.926 | -0.03 | -0.36% | 7.954 | 8.038 | 7.818 |
Jul 29, 2024 | 8.086 | -0.52 | -6% | 8.602 | 8.622 | 7.789 |
Jul 22, 2024 | 8.722 | 0.14 | 1.65% | 8.58 | 8.724 | 8.381 |
Jul 15, 2024 | 8.514 | -0.06 | -0.66% | 8.57 | 8.682 | 8.405 |
Jul 8, 2024 | 8.664 | -0.13 | -1.44% | 8.79 | 8.883 | 8.357 |
Jul 1, 2024 | 8.806 | -0.08 | -0.89% | 8.885 | 8.927 | 8.498 |
Jun 24, 2024 | 8.807 | -0.74 | -7.74% | 9.545 | 9.647 | 8.802 |
Jun 17, 2024 | 9.621 | -0.01 | -0.09% | 9.629 | 9.693 | 9.4 |
Jun 10, 2024 | 9.581 | -0.1 | -1.02% | 9.679 | 9.81 | 9.555 |
Jun 3, 2024 | 9.711 | 0.54 | 5.96% | 9.164 | 9.717 | 9.121 |
May 27, 2024 | 9.162 | -0.35 | -3.67% | 9.511 | 9.583 | 9.001 |
May 20, 2024 | 9.489 | -0.27 | -2.71% | 9.753 | 9.783 | 9.378 |
May 13, 2024 | 9.757 | -0.06 | -0.57% | 9.812 | 10.055 | 9.679 |
May 6, 2024 | 9.806 | 0.34 | 3.7% | 9.456 | 10.04 | 9.364 |
Apr 29, 2024 | 9.42 | 0.08 | 0.87% | 9.338 | 9.501 | 9.274 |
Apr 22, 2024 | 9.372 | -0.13 | -1.34% | 9.499 | 9.585 | 9.26 |
Apr 15, 2024 | 9.424 | 0.57 | 6.49% | 8.849 | 9.497 | 8.807 |
Apr 8, 2024 | 8.863 | -0.18 | -1.97% | 9.041 | 9.164 | 8.857 |
Apr 1, 2024 | 9.087 | -0.18 | -1.87% | 9.26 | 9.276 | 8.929 |
Mar 25, 2024 | 9.284 | 0.14 | 1.6% | 9.137 | 9.326 | 9.065 |
Mar 18, 2024 | 9.162 | -0.34 | -3.57% | 9.501 | 9.533 | 9.121 |
Mar 11, 2024 | 9.547 | 0 | 0.04% | 9.543 | 9.844 | 9.462 |
Mar 4, 2024 | 9.497 | 0.04 | 0.49% | 9.45 | 9.517 | 9.304 |
Feb 26, 2024 | 9.43 | -0.32 | -3.24% | 9.745 | 10.244 | 9.322 |
Feb 19, 2024 | 9.743 | -0.11 | -1.07% | 9.848 | 10.01 | 9.683 |
Feb 12, 2024 | 9.938 | 0.08 | 0.81% | 9.858 | 9.985 | 9.597 |
Feb 5, 2024 | 9.832 | 0.43 | 4.61% | 9.398 | 9.854 | 9.384 |
Jan 29, 2024 | 9.344 | -0.05 | -0.43% | 9.384 | 9.601 | 9.093 |
Jan 22, 2024 | 9.408 | 0.35 | 3.92% | 9.053 | 9.475 | 8.849 |
Jan 15, 2024 | 8.991 | -0.3 | -3.2% | 9.288 | 9.3 | 8.941 |
Jan 8, 2024 | 9.318 | -0.63 | -6.32% | 9.946 | 9.96 | 9.196 |
Jan 1, 2024 | 9.916 | -0.3 | -2.92% | 10.214 | 10.229 | 9.765 |
Dec 25, 2023 | 10.169 | -0.05 | -0.49% | 10.219 | 10.269 | 10.164 |
Dec 18, 2023 | 10.179 | 0.21 | 2.19% | 9.96 | 10.254 | 9.95 |
Dec 11, 2023 | 9.975 | -0.02 | -0.21% | 9.995 | 10.384 | 9.651 |
Dec 4, 2023 | 10.045 | 0.02 | 0.24% | 10.02 | 10.174 | 9.894 |
Nov 27, 2023 | 9.97 | -0.46 | -4.41% | 10.429 | 10.434 | 9.888 |
Nov 20, 2023 | 10.384 | 0.1 | 1.02% | 10.279 | 10.473 | 10.169 |
Nov 13, 2023 | 10.234 | -0.29 | -2.71% | 10.518 | 10.753 | 10.219 |
Nov 6, 2023 | 10.513 | -0.24 | -2.19% | 10.748 | 11.002 | 10.464 |
Oct 30, 2023 | 10.733 | 0.55 | 5.44% | 10.179 | 10.867 | 10.115 |
Oct 23, 2023 | 10.149 | -0.76 | -6.95% | 10.907 | 11.176 | 9.505 |
Oct 16, 2023 | 10.912 | 0.02 | 0.22% | 10.887 | 11.077 | 10.798 |
Oct 9, 2023 | 10.842 | -0.42 | -3.73% | 11.261 | 11.545 | 10.788 |
Oct 2, 2023 | 11.311 | 0.15 | 1.38% | 11.156 | 11.54 | 11.017 |
Sep 25, 2023 | 11.141 | -0.16 | -1.38% | 11.296 | 11.356 | 10.807 |
Sep 18, 2023 | 11.351 | 0 | 0.04% | 11.346 | 11.725 | 11.291 |
Sep 11, 2023 | 11.326 | -0.55 | -4.58% | 11.869 | 11.874 | 11.082 |
Sep 4, 2023 | 11.859 | -0.14 | -1.13% | 11.994 | 12.198 | 11.635 |
Aug 28, 2023 | 11.984 | 0.1 | 0.88% | 11.879 | 12.208 | 11.814 |
Aug 21, 2023 | 11.829 | 0.21 | 1.84% | 11.615 | 11.949 | 11.54 |
Aug 14, 2023 | 11.57 | -0.48 | -3.94% | 12.044 | 12.148 | 11.505 |
Aug 7, 2023 | 12.004 | -0.1 | -0.83% | 12.104 | 12.138 | 11.944 |
Jul 31, 2023 | 12.094 | -0.16 | -1.26% | 12.248 | 12.343 | 12.039 |
Jul 24, 2023 | 12.338 | -0.15 | -1.2% | 12.487 | 12.657 | 11.854 |
Jul 17, 2023 | 12.497 | -0.32 | -2.46% | 12.811 | 12.821 | 12.318 |
Jul 10, 2023 | 12.886 | 0.46 | 3.72% | 12.423 | 12.911 | 12.338 |
Jul 3, 2023 | 12.398 | -0.16 | -1.27% | 12.557 | 12.667 | 12.278 |
Jun 26, 2023 | 12.677 | 0.45 | 3.75% | 12.218 | 12.682 | 12.034 |
Jun 19, 2023 | 12.223 | -0.49 | -3.81% | 12.707 | 12.787 | 12.143 |
Jun 12, 2023 | 12.811 | 0.03 | 0.3% | 12.772 | 12.921 | 12.662 |
Jun 5, 2023 | 12.582 | 0.22 | 1.81% | 12.358 | 12.796 | 12.268 |
May 29, 2023 | 12.418 | 0.17 | 1.47% | 12.238 | 12.537 | 12.039 |
May 22, 2023 | 12.193 | -0.08 | -0.58% | 12.263 | 12.458 | 12.019 |
May 15, 2023 | 12.233 | -0.03 | -0.21% | 12.258 | 12.453 | 12.059 |
May 8, 2023 | 12.193 | -0.07 | -0.49% | 12.253 | 12.348 | 11.934 |
May 1, 2023 | 12.213 | 0.47 | 4.07% | 11.735 | 12.318 | 11.665 |
Apr 24, 2023 | 11.68 | -0.05 | -0.35% | 11.72 | 11.889 | 11.441 |
Apr 17, 2023 | 11.745 | 0.26 | 2.33% | 11.477 | 11.77 | 11.467 |
Apr 10, 2023 | 11.492 | 0.04 | 0.34% | 11.452 | 11.537 | 11.377 |
Apr 3, 2023 | 11.502 | 0.35 | 3.17% | 11.148 | 11.532 | 11.113 |
Mar 27, 2023 | 11.213 | 0.02 | 0.22% | 11.188 | 11.232 | 10.988 |
Mar 20, 2023 | 11.118 | 0.34 | 3.25% | 10.768 | 11.218 | 10.704 |
Mar 13, 2023 | 10.733 | 0.3 | 2.91% | 10.429 | 10.938 | 10.225 |
Mar 6, 2023 | 10.459 | -0.3 | -2.78% | 10.758 | 10.768 | 10.399 |
Feb 27, 2023 | 10.788 | 0.2 | 1.97% | 10.579 | 10.868 | 10.379 |
Feb 20, 2023 | 10.509 | 0 | 0.04% | 10.504 | 10.843 | 10.205 |
Feb 13, 2023 | 10.484 | 0.39 | 3.95% | 10.085 | 10.614 | 10.085 |
Feb 6, 2023 | 10.04 | -0.05 | -0.45% | 10.085 | 10.349 | 9.948 |
Jan 30, 2023 | 10.175 | 0.52 | 5.47% | 9.647 | 10.175 | 9.575 |
Jan 23, 2023 | 9.633 | -0.22 | -2.19% | 9.848 | 10.02 | 9.525 |
Jan 16, 2023 | 9.88 | -0.03 | -0.27% | 9.906 | 10.09 | 9.786 |
Jan 9, 2023 | 9.862 | 0.08 | 0.83% | 9.78 | 10.2 | 9.764 |
Jan 2, 2023 | 9.744 | 0.22 | 2.32% | 9.523 | 9.826 | 9.469 |
Dec 26, 2022 | 9.461 | -0.15 | -1.5% | 9.605 | 9.683 | 9.459 |
Dec 19, 2022 | 9.565 | -0.27 | -2.72% | 9.832 | 9.838 | 9.471 |
Dec 12, 2022 | 9.768 | -0.22 | -2.18% | 9.985 | 10.279 | 9.709 |
Dec 5, 2022 | 9.942 | -0.29 | -2.77% | 10.225 | 10.274 | 9.85 |
Nov 28, 2022 | 10.249 | 0.07 | 0.77% | 10.17 | 10.329 | 9.97 |
Nov 21, 2022 | 10.195 | 0.24 | 2.48% | 9.948 | 10.429 | 9.924 |
Nov 14, 2022 | 10.035 | 0.29 | 3.07% | 9.736 | 10.115 | 9.633 |
Nov 7, 2022 | 9.772 | 0.51 | 5.6% | 9.253 | 9.826 | 9.09 |
Oct 31, 2022 | 9.279 | 0.29 | 3.23% | 8.988 | 9.427 | 8.982 |
Oct 24, 2022 | 8.848 | 0.11 | 1.34% | 8.731 | 9.313 | 8.643 |
Oct 17, 2022 | 8.653 | -0.54 | -5.81% | 9.186 | 9.273 | 8.591 |
Oct 10, 2022 | 9.228 | 0.25 | 2.89% | 8.968 | 9.343 | 8.766 |
Oct 3, 2022 | 9.078 | 0.12 | 1.38% | 8.954 | 9.237 | 8.748 |
Sep 26, 2022 | 9.106 | 0.14 | 1.65% | 8.958 | 9.273 | 8.828 |
Sep 19, 2022 | 8.892 | -0.26 | -2.8% | 9.148 | 9.373 | 8.76 |
Sep 12, 2022 | 9.19 | -0.34 | -3.56% | 9.529 | 9.824 | 9.068 |
Sep 5, 2022 | 9.515 | -0.11 | -1.15% | 9.625 | 9.625 | 9.208 |
Aug 29, 2022 | 9.82 | -0.25 | -2.49% | 10.07 | 10.319 | 9.543 |
Aug 22, 2022 | 10.17 | -0.16 | -1.5% | 10.324 | 10.464 | 10.08 |
Aug 15, 2022 | 10.374 | 0.27 | 2.71% | 10.1 | 10.419 | 10.055 |
Aug 8, 2022 | 10.015 | -0.13 | -1.29% | 10.145 | 10.284 | 9.858 |
Aug 1, 2022 | 10.025 | -0.78 | -7.21% | 10.803 | 10.848 | 10.01 |
Jul 25, 2022 | 10.793 | 0.38 | 3.73% | 10.404 | 10.898 | 10.15 |
Jul 18, 2022 | 10.484 | 0.33 | 3.29% | 10.15 | 10.524 | 9.854 |
Jul 11, 2022 | 10.18 | -0.01 | -0.1% | 10.19 | 10.559 | 10.02 |
Jul 4, 2022 | 10.254 | 0.23 | 2.38% | 10.015 | 10.314 | 9.717 |
Jun 27, 2022 | 9.954 | -0.07 | -0.61% | 10.015 | 10.239 | 9.744 |
Jun 20, 2022 | 10.065 | 0.33 | 3.47% | 9.727 | 10.085 | 9.507 |
Jun 13, 2022 | 9.74 | 0.57 | 6.3% | 9.162 | 9.852 | 8.988 |
Jun 6, 2022 | 9.241 | -0.71 | -7.07% | 9.944 | 10.13 | 9.235 |
May 30, 2022 | 9.878 | -0.07 | -0.61% | 9.938 | 10.14 | 9.693 |
May 23, 2022 | 9.884 | 0.2 | 2.09% | 9.681 | 9.888 | 9.487 |
May 16, 2022 | 9.557 | -0.59 | -5.8% | 10.145 | 10.304 | 9.413 |
May 9, 2022 | 10.18 | 0.41 | 4.19% | 9.77 | 10.195 | 9.383 |
May 2, 2022 | 9.814 | -0.85 | -7.98% | 10.664 | 10.913 | 9.689 |
Apr 25, 2022 | 10.743 | 0.38 | 3.75% | 10.354 | 10.888 | 10.304 |
Apr 18, 2022 | 10.569 | 0.17 | 1.68% | 10.394 | 10.863 | 10.08 |
Apr 11, 2022 | 10.524 | -0.2 | -1.82% | 10.719 | 10.813 | 10.15 |
Apr 4, 2022 | 10.684 | -0.05 | -0.42% | 10.729 | 11.088 | 10.599 |
Mar 28, 2022 | 10.72 | 0.41 | 4.07% | 10.3 | 10.835 | 10.225 |
Mar 21, 2022 | 10.25 | 0.23 | 2.34% | 10.015 | 10.32 | 9.8 |
Mar 14, 2022 | 9.982 | 0.77 | 8.42% | 9.206 | 10 | 9.126 |
Mar 7, 2022 | 9.236 | 0.33 | 3.7% | 8.906 | 9.44 | 8.732 |
Feb 28, 2022 | 9.198 | -0.46 | -4.71% | 9.652 | 9.814 | 9.15 |
Feb 21, 2022 | 9.834 | -0.79 | -7.36% | 10.615 | 10.62 | 9.016 |
Feb 14, 2022 | 10.575 | 0.16 | 1.63% | 10.405 | 10.655 | 10.275 |
Feb 7, 2022 | 10.645 | -0.45 | -3.97% | 11.085 | 11.095 | 10.635 |
Jan 31, 2022 | 11.01 | 0.03 | 0.31% | 10.975 | 11.515 | 10.965 |
Jan 24, 2022 | 10.86 | -0.49 | -4.28% | 11.345 | 11.42 | 10.67 |
Jan 17, 2022 | 11.395 | -0.01 | -0.05% | 11.4 | 11.61 | 11.225 |
Jan 10, 2022 | 11.48 | -0.63 | -5.17% | 12.105 | 12.285 | 11.48 |
Jan 3, 2022 | 12.025 | -0.97 | -7.43% | 12.99 | 13.055 | 12.01 |
Dec 27, 2021 | 12.88 | 0.13 | 1.05% | 12.745 | 12.935 | 12.725 |
Dec 20, 2021 | 12.745 | 0.21 | 1.71% | 12.53 | 12.79 | 12.485 |
Dec 13, 2021 | 12.68 | -0.32 | -2.39% | 12.99 | 13.11 | 12.625 |
Dec 6, 2021 | 12.96 | 0.18 | 1.44% | 12.775 | 13.285 | 12.745 |
Nov 29, 2021 | 12.615 | -0.32 | -2.4% | 12.925 | 13.13 | 12.61 |
Nov 22, 2021 | 12.89 | -0.53 | -3.95% | 13.42 | 13.47 | 12.74 |
Nov 15, 2021 | 13.35 | 0.46 | 3.64% | 12.88 | 13.46 | 12.88 |
Nov 8, 2021 | 12.92 | 0.15 | 1.21% | 12.765 | 12.955 | 12.655 |
Nov 1, 2021 | 12.76 | 0.43 | 3.57% | 12.32 | 12.785 | 12.31 |
Oct 25, 2021 | 12.235 | -0.75 | -5.74% | 12.98 | 13.08 | 12.06 |
Oct 18, 2021 | 12.94 | 0.15 | 1.21% | 12.785 | 13.025 | 12.645 |
Oct 11, 2021 | 12.915 | 0.55 | 4.53% | 12.355 | 12.92 | 12.26 |
Oct 4, 2021 | 12.425 | 0.34 | 2.85% | 12.08 | 12.49 | 12.005 |
Sep 27, 2021 | 12.095 | -0.12 | -0.99% | 12.215 | 12.38 | 11.865 |
Sep 20, 2021 | 12.17 | 0.22 | 1.84% | 11.95 | 12.415 | 11.84 |
Sep 13, 2021 | 12.005 | 0.02 | 0.2% | 11.98 | 12.125 | 11.705 |
Sep 6, 2021 | 11.935 | 0.07 | 0.58% | 11.865 | 11.965 | 11.675 |
Aug 30, 2021 | 11.89 | 0.25 | 2.19% | 11.635 | 12.08 | 11.635 |
Aug 23, 2021 | 11.665 | 0.01 | 0.17% | 11.645 | 11.885 | 11.6 |
Aug 16, 2021 | 11.56 | -0.56 | -4.59% | 12.115 | 12.195 | 11.45 |
Aug 9, 2021 | 12.225 | 0.28 | 2.42% | 11.935 | 12.275 | 11.83 |
Aug 2, 2021 | 11.925 | 0 | 0.04% | 11.92 | 12.04 | 11.785 |
Jul 26, 2021 | 11.885 | 0.41 | 3.61% | 11.47 | 12.05 | 11.225 |
Jul 19, 2021 | 11.475 | 0.35 | 3.23% | 11.115 | 11.48 | 10.935 |
Jul 12, 2021 | 11.155 | -0.06 | -0.45% | 11.205 | 11.355 | 11.13 |
Jul 5, 2021 | 11.195 | -0.15 | -1.28% | 11.34 | 11.35 | 11.08 |
Jun 28, 2021 | 11.33 | -0.09 | -0.79% | 11.42 | 11.535 | 11.27 |
Jun 21, 2021 | 11.4 | 0.33 | 3.07% | 11.06 | 11.45 | 11.01 |
Jun 14, 2021 | 11.085 | -0.14 | -1.25% | 11.225 | 11.285 | 11.005 |
Jun 7, 2021 | 11.145 | 0.46 | 4.35% | 10.68 | 11.24 | 10.68 |
May 31, 2021 | 10.685 | 0.11 | 1.04% | 10.575 | 10.705 | 10.485 |
May 24, 2021 | 10.51 | 0.04 | 0.43% | 10.465 | 10.69 | 10.38 |
May 17, 2021 | 10.46 | 0.32 | 3.2% | 10.135 | 10.475 | 9.902 |
May 10, 2021 | 10.115 | -0.2 | -1.94% | 10.315 | 10.315 | 9.92 |
May 3, 2021 | 10.245 | 0.35 | 3.63% | 9.886 | 10.53 | 9.82 |
Apr 26, 2021 | 9.838 | -0.21 | -2.02% | 10.04 | 10.085 | 9.78 |
Apr 19, 2021 | 10.075 | 0.09 | 0.95% | 9.98 | 10.23 | 9.764 |
Apr 12, 2021 | 9.982 | 0.25 | 2.67% | 9.722 | 10.04 | 9.64 |
Apr 5, 2021 | 9.764 | 0.13 | 1.41% | 9.628 | 9.856 | 9.574 |
Mar 29, 2021 | 9.574 | -0.11 | -1.06% | 9.676 | 9.75 | 9.538 |
Mar 22, 2021 | 9.604 | 0.08 | 0.9% | 9.518 | 9.672 | 9.45 |
Mar 15, 2021 | 9.608 | -0.22 | -2.2% | 9.824 | 9.876 | 9.536 |
Mar 8, 2021 | 9.816 | 0.3 | 3.15% | 9.516 | 10.135 | 9.442 |
Mar 1, 2021 | 9.526 | 0.09 | 1.03% | 9.428 | 9.58 | 9.288 |
Feb 22, 2021 | 9.39 | -0.09 | -0.95% | 9.48 | 9.754 | 9.378 |
Latest news
Stock market today: Nasdaq Hits Record Highs as Tesla Achieves New Peaks
Dow Jones tumbles 1,100 points: why did the stock market go down today?
Nikkei 225 performance today: Beginner’s guide to Japan’s stock market