Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 3796 | 3850 | 3720 | 3775 | 330 | -24.78(-0.65%) |
Dec 29, 2022 | 3788 | 3840 | 3706 | 3800 | 543 | -5.01(-0.13%) |
Dec 28, 2022 | 3792 | 3843 | 3758 | 3805 | 569 | +46.71(+1.24%) |
Dec 27, 2022 | 3738 | 3838 | 3710 | 3758 | 424 | +48.27(+1.30%) |
Dec 23, 2022 | 3670 | 3838 | 3656 | 3710 | 1,138 | +80.00(+2.20%) |
Dec 22, 2022 | 3694 | 3706 | 3626 | 3630 | 687 | -32.99(-0.90%) |
Dec 21, 2022 | 3742 | 3760 | 3663 | 3663 | 635 | -46.97(-1.27%) |
Dec 20, 2022 | 3815 | 3838 | 3697 | 3710 | 620 | -107.09(-2.81%) |
Dec 19, 2022 | 3808 | 3838 | 3735 | 3817 | 479 | -2.92(-0.08%) |
Dec 16, 2022 | 3680 | 3829 | 3680 | 3820 | 1,597 | +95.03(+2.55%) |
Dec 15, 2022 | 3717 | 3778 | 3696 | 3725 | 767 | -0.65(-0.02%) |
Dec 14, 2022 | 3690 | 3811 | 3690 | 3726 | 1,329 | +5.62(+0.15%) |
Dec 13, 2022 | 3912 | 3940 | 3675 | 3720 | 1,383 | -190.56(-4.87%) |
Dec 12, 2022 | 3880 | 3911 | 3822 | 3911 | 366 | +77.33(+2.02%) |
Dec 09, 2022 | 3791 | 3881 | 3730 | 3833 | 279 | +36.14(+0.95%) |
Dec 08, 2022 | 3775 | 3881 | 3775 | 3797 | 708 | +44.95(+1.20%) |
Dec 07, 2022 | 4005 | 4080 | 3748 | 3752 | 1,063 | -297.86(-7.35%) |
Dec 06, 2022 | 3973 | 4091 | 3908 | 4050 | 960 | +59.56(+1.49%) |
Dec 05, 2022 | 4058 | 4070 | 3949 | 3990 | 413 | -25.16(-0.63%) |
Dec 02, 2022 | 4044 | 4066 | 3971 | 4016 | 424 | -30.86(-0.76%) |
Dec 01, 2022 | 3986 | 4051 | 3945 | 4046 | 453 | +93.60(+2.37%) |
Nov 30, 2022 | 3953 | 4011 | 3928 | 3953 | 479 | +11.87(+0.30%) |
Nov 29, 2022 | 3984 | 4030 | 3941 | 3941 | 648 | -49.00(-1.23%) |
Nov 28, 2022 | 3993 | 4000 | 3930 | 3990 | 350 | -10.01(-0.25%) |
Nov 25, 2022 | 3937 | 4000 | 3875 | 4000 | 151 | +76.53(+1.95%) |
Nov 23, 2022 | 3920 | 3980 | 3900 | 3923 | 276 | -25.04(-0.63%) |
Nov 22, 2022 | 3975 | 4000 | 3929 | 3948 | 395 | -6.09(-0.15%) |
Nov 21, 2022 | 3955 | 4028 | 3923 | 3955 | 491 | -9.74(-0.25%) |
Nov 18, 2022 | 3925 | 3984 | 3890 | 3964 | 558 | +32.59(+0.83%) |
Nov 17, 2022 | 3804 | 3932 | 3782 | 3932 | 485 | +71.15(+1.84%) |
Nov 16, 2022 | 3858 | 3862 | 3783 | 3861 | 499 | +4.42(+0.11%) |
Nov 15, 2022 | 3810 | 3884 | 3749 | 3856 | 799 | +67.17(+1.77%) |
Nov 14, 2022 | 3860 | 3910 | 3781 | 3789 | 763 | -45.01(-1.17%) |
Nov 11, 2022 | 3935 | 3970 | 3829 | 3834 | 534 | -97.00(-2.47%) |
Nov 10, 2022 | 3959 | 4000 | 3913 | 3931 | 534 | -2.14(-0.05%) |
Nov 09, 2022 | 3887 | 3950 | 3743 | 3933 | 417 | +39.28(+1.01%) |
Nov 08, 2022 | 3892 | 3950 | 3862 | 3894 | 481 | -0.08(-0.00%) |
Nov 07, 2022 | 3850 | 3925 | 3798 | 3894 | 622 | +47.91(+1.25%) |
Nov 04, 2022 | 3838 | 3846 | 3775 | 3846 | 245 | +70.84(+1.88%) |
Nov 03, 2022 | 3778 | 3805 | 3666 | 3775 | 450 | +39.13(+1.05%) |
Nov 02, 2022 | 3778 | 3837 | 3736 | 3736 | 522 | -112.04(-2.91%) |
Nov 01, 2022 | 3791 | 3849 | 3744 | 3848 | 760 | +101.73(+2.72%) |
Oct 31, 2022 | 3791 | 3836 | 3738 | 3746 | 860 | -43.63(-1.15%) |
Oct 28, 2022 | 3733 | 3829 | 3690 | 3790 | 556 | +68.02(+1.83%) |
Oct 27, 2022 | 3740 | 3750 | 3650 | 3722 | 370 | -13.12(-0.35%) |
Oct 26, 2022 | 3674 | 3736 | 3652 | 3735 | 590 | +65.67(+1.79%) |
Oct 25, 2022 | 3667 | 3717 | 3590 | 3669 | 479 | +36.62(+1.01%) |
Oct 24, 2022 | 3692 | 3692 | 3582 | 3633 | 863 | -35.02(-0.95%) |
Oct 21, 2022 | 3620 | 3682 | 3607 | 3668 | 297 | +19.20(+0.53%) |
Oct 20, 2022 | 3680 | 3680 | 3578 | 3649 | 477 | -27.62(-0.75%) |
Oct 19, 2022 | 3665 | 3685 | 3575 | 3676 | 598 | +11.65(+0.32%) |
Oct 18, 2022 | 3676 | 3685 | 3564 | 3665 | 781 | +20.63(+0.57%) |
Oct 17, 2022 | 3625 | 3730 | 3550 | 3644 | 717 | +23.96(+0.66%) |
Oct 14, 2022 | 3550 | 3645 | 3502 | 3620 | 1,323 | +70.03(+1.97%) |
Oct 13, 2022 | 3449 | 3550 | 3390 | 3550 | 523 | +69.98(+2.01%) |
Oct 12, 2022 | 3548 | 3555 | 3435 | 3480 | 864 | -39.76(-1.13%) |
Oct 11, 2022 | 3465 | 3555 | 3375 | 3520 | 899 | +60.28(+1.74%) |
Oct 10, 2022 | 3492 | 3555 | 3412 | 3459 | 676 | -10.50(-0.30%) |
Oct 07, 2022 | 3497 | 3550 | 3423 | 3470 | 543 | -63.97(-1.81%) |
Oct 06, 2022 | 3529 | 3551 | 3460 | 3534 | 695 | +2.09(+0.06%) |
Oct 05, 2022 | 3473 | 3555 | 3423 | 3532 | 399 | +65.85(+1.90%) |
Oct 04, 2022 | 3514 | 3562 | 3466 | 3466 | 741 | -18.34(-0.53%) |