Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 17066 | 17095 | 16951 | 17047 | 0 | +3.90(+0.02%) |
Dec 28, 2023 | 16678 | 17086 | 16644 | 17044 | 0 | +418.70(+2.52%) |
Dec 27, 2023 | 16562 | 16674 | 16439 | 16625 | 0 | +284.40(+1.74%) |
Dec 26, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 25, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 16743 | 16858 | 16272 | 16340 | 0 | -280.70(-1.69%) |
Dec 21, 2023 | 16455 | 16650 | 16445 | 16621 | 0 | +7.30(+0.04%) |
Dec 20, 2023 | 16648 | 16741 | 16550 | 16614 | 0 | +108.80(+0.66%) |
Dec 19, 2023 | 16551 | 16580 | 16408 | 16505 | 0 | -124.20(-0.75%) |
Dec 18, 2023 | 16670 | 16713 | 16573 | 16629 | 0 | -163.00(-0.97%) |
Dec 17, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 16611 | 16964 | 16611 | 16792 | 0 | +390.00(+2.38%) |
Dec 14, 2023 | 16420 | 16578 | 16319 | 16402 | 0 | +173.40(+1.07%) |
Dec 13, 2023 | 16312 | 16327 | 16145 | 16229 | 0 | -145.70(-0.89%) |
Dec 12, 2023 | 16236 | 16421 | 16158 | 16374 | 0 | +173.00(+1.07%) |
Dec 11, 2023 | 16149 | 16277 | 15972 | 16202 | 0 | -132.90(-0.81%) |
Dec 10, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 16373 | 16464 | 16249 | 16334 | 0 | -11.50(-0.07%) |
Dec 07, 2023 | 16376 | 16376 | 16158 | 16346 | 0 | -117.40(-0.71%) |
Dec 06, 2023 | 16312 | 16600 | 16235 | 16463 | 0 | +135.40(+0.83%) |
Dec 05, 2023 | 16606 | 16606 | 16228 | 16328 | 0 | -318.20(-1.91%) |
Dec 04, 2023 | 16919 | 16942 | 16617 | 16646 | 0 | -184.20(-1.09%) |
Dec 03, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 17019 | 17039 | 16830 | 16830 | 0 | -212.60(-1.25%) |
Nov 30, 2023 | 16985 | 17068 | 16863 | 17043 | 0 | +49.50(+0.29%) |
Nov 29, 2023 | 17359 | 17359 | 16882 | 16993 | 0 | -360.70(-2.08%) |
Nov 28, 2023 | 17542 | 17542 | 17304 | 17354 | 0 | -171.00(-0.98%) |
Nov 27, 2023 | 17678 | 17678 | 17358 | 17525 | 0 | -34.30(-0.20%) |
Nov 26, 2023 | 17772 | 17772 | 17546 | 17559 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 17772 | 17772 | 17546 | 17559 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 17772 | 17772 | 17546 | 17559 | 0 | -351.40(-1.96%) |
Nov 23, 2023 | 17680 | 17927 | 17577 | 17911 | 0 | +176.20(+0.99%) |
Nov 22, 2023 | 17736 | 17797 | 17650 | 17735 | 0 | +0.70(+0.00%) |
Nov 21, 2023 | 17932 | 18058 | 17689 | 17734 | 0 | -44.20(-0.25%) |
Nov 20, 2023 | 17626 | 17789 | 17533 | 17778 | 0 | +323.90(+1.86%) |
Nov 19, 2023 | 17584 | 17631 | 17414 | 17454 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 17584 | 17631 | 17414 | 17454 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 17584 | 17631 | 17414 | 17454 | 0 | -378.60(-2.12%) |
Nov 16, 2023 | 18175 | 18175 | 17723 | 17833 | 0 | -246.20(-1.36%) |
Nov 15, 2023 | 17837 | 18102 | 17766 | 18079 | 0 | +682.10(+3.92%) |
Nov 14, 2023 | 17495 | 17565 | 17359 | 17397 | 0 | -29.30(-0.17%) |
Nov 13, 2023 | 17263 | 17456 | 17127 | 17426 | 0 | +222.90(+1.30%) |
Nov 12, 2023 | 17351 | 17351 | 17178 | 17203 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 17351 | 17351 | 17178 | 17203 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 17351 | 17351 | 17178 | 17203 | 0 | -308.00(-1.76%) |
Nov 09, 2023 | 17553 | 17617 | 17457 | 17511 | 0 | -57.20(-0.33%) |
Nov 08, 2023 | 17650 | 17754 | 17537 | 17568 | 0 | -101.70(-0.58%) |
Nov 07, 2023 | 17851 | 17891 | 17659 | 17670 | 0 | -296.40(-1.65%) |
Nov 06, 2023 | 17914 | 18038 | 17899 | 17967 | 0 | +302.50(+1.71%) |
Nov 05, 2023 | 17406 | 17729 | 17353 | 17664 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 17406 | 17729 | 17353 | 17664 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 17406 | 17729 | 17353 | 17664 | 0 | +433.50(+2.52%) |
Nov 02, 2023 | 17282 | 17459 | 17176 | 17231 | 0 | +128.80(+0.75%) |
Nov 01, 2023 | 17139 | 17189 | 16979 | 17102 | 0 | -10.70(-0.06%) |
Oct 31, 2023 | 17338 | 17338 | 17042 | 17112 | 0 | -293.90(-1.69%) |
Oct 30, 2023 | 17226 | 17406 | 17226 | 17406 | 0 | +7.70(+0.04%) |
Oct 29, 2023 | 17160 | 17498 | 17078 | 17399 | 0 | +0.00(+0.00%) |
Oct 28, 2023 | 17160 | 17498 | 17078 | 17399 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 17160 | 17498 | 17078 | 17399 | 0 | +354.10(+2.08%) |
Oct 26, 2023 | 17085 | 17174 | 16917 | 17045 | 0 | -40.70(-0.24%) |
Oct 25, 2023 | 17465 | 17466 | 17001 | 17085 | 0 | +93.80(+0.55%) |
Oct 24, 2023 | 17053 | 17140 | 16880 | 16992 | 0 | -180.60(-1.05%) |
Oct 23, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | +0.00(+0.00%) |
Oct 22, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 17127 | 17310 | 17118 | 17172 | 0 | -123.80(-0.72%) |
Oct 19, 2023 | 17540 | 17540 | 17292 | 17296 | 0 | -436.60(-2.46%) |
Oct 18, 2023 | 17728 | 17831 | 17626 | 17732 | 0 | -40.80(-0.23%) |
Oct 17, 2023 | 17806 | 17816 | 17672 | 17773 | 0 | +132.90(+0.75%) |
Oct 16, 2023 | 17803 | 17858 | 17602 | 17640 | 0 | -173.00(-0.97%) |
Oct 15, 2023 | 17947 | 18014 | 17777 | 17813 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 17947 | 18014 | 17777 | 17813 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 17947 | 18014 | 17777 | 17813 | 0 | -424.80(-2.33%) |
Oct 12, 2023 | 18258 | 18291 | 18175 | 18238 | 0 | +345.10(+1.93%) |
Oct 11, 2023 | 17957 | 18022 | 17890 | 17893 | 0 | +228.40(+1.29%) |
Oct 10, 2023 | 17727 | 17917 | 17638 | 17665 | 0 | +147.30(+0.84%) |
Oct 09, 2023 | 17500 | 17633 | 17448 | 17517 | 0 | +31.40(+0.18%) |
Oct 08, 2023 | 17370 | 17604 | 17370 | 17486 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 17370 | 17604 | 17370 | 17486 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 17370 | 17604 | 17370 | 17486 | 0 | +272.10(+1.58%) |
Oct 05, 2023 | 17250 | 17336 | 17198 | 17214 | 0 | +18.10(+0.11%) |
Oct 04, 2023 | 17267 | 17267 | 17094 | 17196 | 0 | -135.40(-0.78%) |
Oct 03, 2023 | 17546 | 17546 | 17213 | 17331 | 0 | -478.50(-2.69%) |
Oct 02, 2023 | 17485 | 17935 | 17482 | 17810 | 0 | +0.00(+0.00%) |