Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 4594 | 4645 | 4581 | 4613 | 8,642 | -35.48(-0.76%) |
Dec 29, 2022 | 4578 | 4675 | 4570 | 4648 | 6,414 | +83.99(+1.84%) |
Dec 28, 2022 | 4670 | 4720 | 4558 | 4564 | 8,582 | -89.78(-1.93%) |
Dec 27, 2022 | 4627 | 4683 | 4609 | 4654 | 7,434 | +8.85(+0.19%) |
Dec 23, 2022 | 4685 | 4695 | 4617 | 4645 | 9,820 | -29.99(-0.64%) |
Dec 22, 2022 | 4670 | 4680 | 4596 | 4675 | 9,762 | -29.97(-0.64%) |
Dec 21, 2022 | 4711 | 4725 | 4684 | 4705 | 10,464 | +69.41(+1.50%) |
Dec 20, 2022 | 4643 | 4700 | 4600 | 4636 | 17,366 | -49.65(-1.06%) |
Dec 19, 2022 | 4792 | 4850 | 4663 | 4685 | 17,783 | -130.68(-2.71%) |
Dec 16, 2022 | 4814 | 4831 | 4751 | 4816 | 51,494 | -26.44(-0.55%) |
Dec 15, 2022 | 4665 | 4883 | 4650 | 4842 | 28,452 | +95.67(+2.02%) |
Dec 14, 2022 | 4735 | 4806 | 4693 | 4747 | 19,318 | +16.67(+0.35%) |
Dec 13, 2022 | 4941 | 4973 | 4697 | 4730 | 29,968 | +26.73(+0.57%) |
Dec 12, 2022 | 4649 | 4726 | 4574 | 4703 | 18,505 | +54.72(+1.18%) |
Dec 09, 2022 | 4662 | 4700 | 4640 | 4649 | 12,047 | -45.75(-0.97%) |
Dec 08, 2022 | 4714 | 4743 | 4672 | 4694 | 22,650 | -30.72(-0.65%) |
Dec 07, 2022 | 4617 | 4726 | 4598 | 4725 | 21,453 | +125.00(+2.72%) |
Dec 06, 2022 | 4673 | 4673 | 4559 | 4600 | 24,076 | -49.98(-1.07%) |
Dec 05, 2022 | 4615 | 4659 | 4515 | 4650 | 20,601 | -37.62(-0.80%) |
Dec 02, 2022 | 4656 | 4743 | 4652 | 4688 | 19,217 | -52.26(-1.10%) |
Dec 01, 2022 | 4714 | 4783 | 4612 | 4740 | 27,215 | +100.85(+2.17%) |
Nov 30, 2022 | 4545 | 4658 | 4488 | 4639 | 41,712 | +81.09(+1.78%) |
Nov 29, 2022 | 4434 | 4571 | 4420 | 4558 | 21,909 | +112.97(+2.54%) |
Nov 28, 2022 | 4458 | 4463 | 4413 | 4445 | 18,683 | -53.81(-1.20%) |
Nov 25, 2022 | 4500 | 4546 | 4472 | 4499 | 16,150 | -1.91(-0.04%) |
Nov 23, 2022 | 4452 | 4520 | 4423 | 4501 | 12,269 | +46.00(+1.03%) |
Nov 22, 2022 | 4393 | 4464 | 4362 | 4455 | 14,979 | +119.94(+2.77%) |
Nov 21, 2022 | 4388 | 4413 | 4308 | 4335 | 12,701 | -57.86(-1.32%) |
Nov 18, 2022 | 4409 | 4433 | 4320 | 4393 | 10,561 | +1.51(+0.03%) |
Nov 17, 2022 | 4400 | 4406 | 4296 | 4391 | 13,718 | -79.89(-1.79%) |
Nov 16, 2022 | 4502 | 4505 | 4446 | 4471 | 16,254 | -40.02(-0.89%) |
Nov 15, 2022 | 4430 | 4517 | 4383 | 4511 | 27,292 | +156.25(+3.59%) |
Nov 14, 2022 | 4491 | 4491 | 4349 | 4355 | 19,083 | -136.70(-3.04%) |
Nov 11, 2022 | 4496 | 4556 | 4480 | 4491 | 18,115 | -38.29(-0.85%) |
Nov 10, 2022 | 4250 | 4547 | 4250 | 4530 | 34,632 | +457.79(+11.24%) |
Nov 09, 2022 | 4104 | 4229 | 4051 | 4072 | 18,779 | -57.86(-1.40%) |
Nov 08, 2022 | 4142 | 4204 | 4082 | 4130 | 16,742 | -7.24(-0.18%) |
Nov 07, 2022 | 4184 | 4184 | 4070 | 4137 | 13,704 | -24.86(-0.60%) |
Nov 04, 2022 | 4130 | 4222 | 4066 | 4162 | 14,217 | +98.27(+2.42%) |
Nov 03, 2022 | 4060 | 4112 | 4027 | 4064 | 17,038 | -66.09(-1.60%) |
Nov 02, 2022 | 4256 | 4295 | 4100 | 4130 | 17,146 | -119.57(-2.81%) |
Nov 01, 2022 | 4300 | 4300 | 4211 | 4249 | 14,668 | +11.54(+0.27%) |
Oct 31, 2022 | 4232 | 4273 | 4174 | 4238 | 16,104 | -37.61(-0.88%) |
Oct 28, 2022 | 4125 | 4289 | 4125 | 4275 | 12,488 | +115.84(+2.78%) |
Oct 27, 2022 | 4215 | 4260 | 4138 | 4160 | 21,716 | -25.66(-0.61%) |
Oct 26, 2022 | 4258 | 4345 | 4170 | 4185 | 17,114 | -92.89(-2.17%) |
Oct 25, 2022 | 4050 | 4319 | 4050 | 4278 | 20,472 | +231.03(+5.71%) |
Oct 24, 2022 | 4030 | 4100 | 4010 | 4047 | 14,871 | +0.39(+0.01%) |
Oct 21, 2022 | 4018 | 4090 | 3965 | 4047 | 18,955 | +87.10(+2.20%) |
Oct 20, 2022 | 3980 | 4054 | 3945 | 3960 | 21,890 | -18.30(-0.46%) |
Oct 19, 2022 | 4098 | 4098 | 3935 | 3978 | 20,002 | -182.96(-4.40%) |
Oct 18, 2022 | 4132 | 4175 | 4095 | 4161 | 20,482 | +126.07(+3.12%) |
Oct 17, 2022 | 4004 | 4075 | 4001 | 4035 | 16,978 | +88.92(+2.25%) |
Oct 14, 2022 | 4066 | 4074 | 3942 | 3946 | 17,759 | -91.26(-2.26%) |
Oct 13, 2022 | 3910 | 4109 | 3817 | 4037 | 20,152 | +27.83(+0.69%) |
Oct 12, 2022 | 4157 | 4157 | 4008 | 4009 | 23,244 | -158.43(-3.80%) |
Oct 11, 2022 | 4157 | 4261 | 4123 | 4168 | 23,931 | -25.25(-0.60%) |
Oct 10, 2022 | 4281 | 4281 | 4150 | 4193 | 18,806 | -62.15(-1.46%) |
Oct 07, 2022 | 4250 | 4289 | 4172 | 4255 | 17,816 | -56.05(-1.30%) |
Oct 06, 2022 | 4278 | 4349 | 4270 | 4311 | 18,700 | +18.17(+0.42%) |
Oct 05, 2022 | 4252 | 4329 | 4215 | 4293 | 19,400 | -27.69(-0.64%) |
Oct 04, 2022 | 4208 | 4331 | 4162 | 4321 | 17,191 | +187.51(+4.54%) |