Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20600 | 20772 | 20590 | 20767 | 0 | +195.30(+0.95%) |
Jan 30, 2023 | 20609 | 20714 | 20570 | 20572 | 0 | -142.40(-0.69%) |
Jan 27, 2023 | 20670 | 20763 | 20622 | 20714 | 0 | +14.00(+0.07%) |
Jan 26, 2023 | 20672 | 20700 | 20559 | 20700 | 0 | +100.90(+0.49%) |
Jan 25, 2023 | 20502 | 20634 | 20402 | 20600 | 0 | -30.00(-0.15%) |
Jan 24, 2023 | 20565 | 20653 | 20502 | 20630 | 0 | -2.00(-0.01%) |
Jan 23, 2023 | 20535 | 20642 | 20480 | 20632 | 0 | +128.40(+0.63%) |
Jan 20, 2023 | 20364 | 20517 | 20287 | 20503 | 0 | +161.80(+0.80%) |
Jan 19, 2023 | 20290 | 20406 | 20258 | 20341 | 0 | -34.80(-0.17%) |
Jan 18, 2023 | 20536 | 20632 | 20376 | 20376 | 0 | -74.80(-0.37%) |
Jan 17, 2023 | 20410 | 20480 | 20390 | 20451 | 0 | +90.90(+0.45%) |
Jan 13, 2023 | 20360 | 0 | +148.90(+0.74%) | |||
Jan 12, 2023 | 20102 | 20214 | 19993 | 20211 | 0 | +186.10(+0.93%) |
Jan 11, 2023 | 19980 | 20038 | 19910 | 20025 | 0 | +126.20(+0.63%) |
Jan 10, 2023 | 19857 | 19899 | 19746 | 19899 | 0 | +41.80(+0.21%) |
Jan 09, 2023 | 19900 | 19988 | 19841 | 19857 | 0 | +42.60(+0.21%) |
Jan 06, 2023 | 19616 | 19821 | 19557 | 19814 | 0 | +307.70(+1.58%) |
Jan 05, 2023 | 19519 | 19536 | 19387 | 19507 | 0 | -82.00(-0.42%) |
Jan 04, 2023 | 19460 | 19640 | 19415 | 19589 | 0 | +145.00(+0.75%) |
Jan 03, 2023 | 19531 | 19662 | 19380 | 19444 | 0 | +58.90(+0.30%) |
Dec 30, 2022 | 19385 | 0 | -101.00(-0.52%) | |||
Dec 29, 2022 | 19317 | 19515 | 19309 | 19486 | 0 | +201.80(+1.05%) |
Dec 28, 2022 | 19472 | 19519 | 19264 | 19284 | 0 | -222.60(-1.14%) |
Dec 23, 2022 | 19507 | 0 | +0.00(+0.00%) | |||
Dec 22, 2022 | 19361 | 19507 | 19315 | 19507 | 0 | -64.40(-0.33%) |
Dec 21, 2022 | 19447 | 19599 | 19447 | 19571 | 0 | +264.20(+1.37%) |
Dec 20, 2022 | 19213 | 19379 | 19196 | 19307 | 0 | +106.10(+0.55%) |
Dec 19, 2022 | 19456 | 19485 | 19160 | 19201 | 0 | -242.50(-1.25%) |
Dec 16, 2022 | 19429 | 19504 | 19353 | 19443 | 0 | -157.30(-0.80%) |
Dec 15, 2022 | 19723 | 19727 | 19513 | 19601 | 0 | -291.10(-1.46%) |
Dec 14, 2022 | 20023 | 20082 | 19864 | 19892 | 0 | -131.80(-0.66%) |
Dec 13, 2022 | 20313 | 20341 | 19956 | 20024 | 0 | +3.80(+0.02%) |
Dec 12, 2022 | 19841 | 20020 | 19834 | 20020 | 0 | +72.60(+0.36%) |
Dec 09, 2022 | 19990 | 20086 | 19945 | 19947 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 19990 | 20086 | 19945 | 19947 | 0 | -26.10(-0.13%) |
Dec 07, 2022 | 19971 | 20093 | 19958 | 19973 | 0 | -34.70(-0.17%) |
Dec 06, 2022 | 20262 | 20307 | 19960 | 20008 | 0 | -234.40(-1.16%) |
Dec 05, 2022 | 20454 | 20476 | 20204 | 20242 | 0 | -243.40(-1.19%) |
Dec 02, 2022 | 20364 | 20554 | 20364 | 20486 | 0 | -39.70(-0.19%) |
Dec 01, 2022 | 20541 | 20640 | 20486 | 20525 | 0 | +305.40(+1.51%) |
Nov 22, 2022 | 20060 | 20236 | 20049 | 20220 | 0 | +0.00(+0.00%) |
Nov 21, 2022 | 20220 | 0 | +239.10(+1.20%) | |||
Nov 18, 2022 | 19934 | 19995 | 19891 | 19981 | 0 | +96.30(+0.48%) |
Nov 17, 2022 | 19790 | 19885 | 19742 | 19885 | 0 | -73.40(-0.37%) |
Nov 16, 2022 | 19929 | 20012 | 19897 | 19958 | 0 | -36.80(-0.18%) |
Nov 15, 2022 | 20110 | 20117 | 19939 | 19995 | 0 | +73.00(+0.37%) |
Nov 14, 2022 | 20058 | 20102 | 19922 | 19922 | 0 | -189.70(-0.94%) |
Nov 11, 2022 | 20098 | 20170 | 20024 | 20112 | 0 | +0.00(+0.00%) |
Nov 10, 2022 | 20098 | 20170 | 20024 | 20112 | 0 | +767.30(+3.97%) |
Nov 09, 2022 | 19570 | 19585 | 19338 | 19344 | 0 | -316.10(-1.61%) |
Nov 08, 2022 | 19578 | 19743 | 19534 | 19660 | 0 | +114.40(+0.59%) |
Nov 07, 2022 | 19525 | 19566 | 19431 | 19546 | 0 | +96.10(+0.49%) |
Nov 04, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | +0.00(+0.00%) |
Nov 03, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | +0.00(+0.00%) |
Nov 02, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | -67.90(-0.35%) |