Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2022 | 20031 | 20074 | 19781 | 19781 | 0 | +0.00(+0.00%) |
Dec 30, 2022 | 20031 | 20074 | 19781 | 19781 | 0 | +40.30(+0.20%) |
Dec 29, 2022 | 19648 | 19764 | 19540 | 19741 | 0 | -157.80(-0.79%) |
Dec 28, 2022 | 19788 | 20100 | 19788 | 19899 | 0 | +305.80(+1.56%) |
Dec 27, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 26, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 25, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 24, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 19382 | 19687 | 19380 | 19593 | 0 | -86.10(-0.44%) |
Dec 22, 2022 | 19537 | 19735 | 19476 | 19679 | 0 | +518.70(+2.71%) |
Dec 21, 2022 | 19191 | 19256 | 19063 | 19160 | 0 | -192.30(-0.99%) |
Dec 19, 2022 | 19472 | 19786 | 19256 | 19353 | 0 | -97.90(-0.50%) |
Dec 18, 2022 | 19344 | 19621 | 19130 | 19451 | 0 | +0.00(+0.00%) |
Dec 17, 2022 | 19344 | 19621 | 19130 | 19451 | 0 | +0.00(+0.00%) |
Dec 16, 2022 | 19344 | 19621 | 19130 | 19451 | 0 | +82.10(+0.42%) |
Dec 15, 2022 | 19613 | 19676 | 19234 | 19369 | 0 | -304.80(-1.55%) |
Dec 14, 2022 | 19775 | 19860 | 19529 | 19673 | 0 | +77.20(+0.39%) |
Dec 13, 2022 | 19458 | 19708 | 19382 | 19596 | 0 | +132.60(+0.68%) |
Dec 12, 2022 | 19594 | 19718 | 19366 | 19464 | 0 | -437.30(-2.20%) |
Dec 09, 2022 | 19484 | 19926 | 19404 | 19901 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 19484 | 19926 | 19404 | 19901 | 0 | +1086.10(+5.77%) |
Dec 07, 2022 | 19381 | 19737 | 18800 | 18815 | 0 | -626.40(-3.22%) |
Dec 06, 2022 | 19212 | 19570 | 19203 | 19441 | 0 | -77.10(-0.40%) |
Dec 05, 2022 | 19222 | 19540 | 19035 | 19518 | 0 | +843.00(+4.51%) |
Dec 04, 2022 | 18785 | 18841 | 18531 | 18675 | 0 | +0.00(+0.00%) |
Dec 03, 2022 | 18785 | 18841 | 18531 | 18675 | 0 | +0.00(+0.00%) |
Dec 02, 2022 | 18785 | 18841 | 18531 | 18675 | 0 | -61.10(-0.33%) |
Dec 01, 2022 | 19059 | 19237 | 18679 | 18736 | 0 | +139.20(+0.75%) |
Nov 30, 2022 | 18142 | 18645 | 18052 | 18597 | 0 | +392.50(+2.16%) |
Nov 29, 2022 | 17559 | 18205 | 17536 | 18205 | 0 | +906.80(+5.24%) |
Nov 28, 2022 | 17000 | 17364 | 16834 | 17298 | 0 | -275.70(-1.57%) |
Nov 27, 2022 | 17673 | 17673 | 17412 | 17574 | 0 | +0.00(+0.00%) |
Nov 26, 2022 | 17673 | 17673 | 17412 | 17574 | 0 | +0.00(+0.00%) |
Nov 25, 2022 | 17673 | 17673 | 17412 | 17574 | 0 | -87.30(-0.49%) |
Nov 24, 2022 | 17684 | 17759 | 17517 | 17661 | 0 | +137.10(+0.78%) |
Nov 23, 2022 | 17461 | 17641 | 17376 | 17524 | 0 | +99.40(+0.57%) |
Nov 22, 2022 | 17625 | 17752 | 17288 | 17424 | 0 | -231.50(-1.31%) |
Nov 21, 2022 | 17654 | 17746 | 17389 | 17656 | 0 | -336.60(-1.87%) |
Nov 20, 2022 | 18316 | 18378 | 17910 | 17992 | 0 | +0.00(+0.00%) |
Nov 19, 2022 | 18316 | 18378 | 17910 | 17992 | 0 | +0.00(+0.00%) |
Nov 18, 2022 | 18316 | 18378 | 17910 | 17992 | 0 | -53.20(-0.29%) |
Nov 17, 2022 | 18072 | 18221 | 17712 | 18046 | 0 | -210.80(-1.15%) |
Nov 16, 2022 | 18169 | 18414 | 18032 | 18256 | 0 | -86.60(-0.47%) |
Nov 15, 2022 | 17666 | 18357 | 17552 | 18343 | 0 | +723.40(+4.11%) |
Nov 14, 2022 | 17999 | 18012 | 17519 | 17620 | 0 | +294.00(+1.70%) |
Nov 13, 2022 | 17120 | 17368 | 16829 | 17326 | 0 | +0.00(+0.00%) |
Nov 12, 2022 | 17120 | 17368 | 16829 | 17326 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 17120 | 17368 | 16829 | 17326 | 0 | +1244.70(+7.74%) |
Nov 10, 2022 | 16138 | 16138 | 15945 | 16081 | 0 | -277.50(-1.70%) |
Nov 09, 2022 | 16553 | 16730 | 16213 | 16358 | 0 | -198.80(-1.20%) |
Nov 08, 2022 | 16641 | 16719 | 16430 | 16557 | 0 | -38.60(-0.23%) |
Nov 07, 2022 | 16032 | 16822 | 15981 | 16596 | 0 | +434.80(+2.69%) |
Nov 04, 2022 | 15443 | 16513 | 15443 | 16161 | 0 | +0.00(+0.00%) |
Nov 03, 2022 | 15443 | 16513 | 15443 | 16161 | 0 | +333.90(+2.11%) |
Nov 01, 2022 | 15390 | 15867 | 15277 | 15827 | 0 | +1140.20(+7.76%) |
Oct 31, 2022 | 14831 | 15113 | 14597 | 14687 | 0 | -176.10(-1.18%) |
Oct 28, 2022 | 15425 | 15442 | 14770 | 14863 | 0 | +0.00(+0.00%) |
Oct 27, 2022 | 15425 | 15442 | 14770 | 14863 | 0 | -454.60(-2.97%) |
Oct 26, 2022 | 15096 | 15584 | 15041 | 15318 | 0 | +152.10(+1.00%) |
Oct 25, 2022 | 15242 | 15435 | 14947 | 15166 | 0 | -15.10(-0.10%) |
Oct 24, 2022 | 15895 | 15994 | 15083 | 15181 | 0 | -1030.40(-6.36%) |
Oct 21, 2022 | 16331 | 16359 | 16137 | 16211 | 0 | +0.00(+0.00%) |
Oct 20, 2022 | 16331 | 16359 | 16137 | 16211 | 0 | -300.20(-1.82%) |
Oct 19, 2022 | 16806 | 16923 | 16508 | 16511 | 0 | -403.30(-2.38%) |
Oct 18, 2022 | 16860 | 16915 | 16558 | 16915 | 0 | +301.70(+1.82%) |
Oct 17, 2022 | 16480 | 16754 | 16309 | 16613 | 0 | +25.20(+0.15%) |
Oct 14, 2022 | 16672 | 17029 | 16535 | 16588 | 0 | +0.00(+0.00%) |
Oct 13, 2022 | 16672 | 17029 | 16535 | 16588 | 0 | -113.30(-0.68%) |
Oct 12, 2022 | 16758 | 17041 | 16439 | 16701 | 0 | -131.40(-0.78%) |
Oct 11, 2022 | 17195 | 17206 | 16790 | 16832 | 0 | -384.30(-2.23%) |
Oct 10, 2022 | 17449 | 17449 | 17175 | 17217 | 0 | -523.40(-2.95%) |
Oct 07, 2022 | 17852 | 17882 | 17718 | 17740 | 0 | +0.00(+0.00%) |
Oct 06, 2022 | 17852 | 17882 | 17718 | 17740 | 0 | -347.90(-1.92%) |
Oct 05, 2022 | 17812 | 18164 | 17683 | 18088 | 0 | +1008.50(+5.90%) |
Oct 03, 2022 | 17050 | 17252 | 16907 | 17080 | 0 | +0.00(+0.00%) |