Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12969 | 13029 | 12889 | 12935 | 0 | -82.10(-0.63%) |
May 30, 2023 | 13113 | 13154 | 12968 | 13017 | 0 | +41.70(+0.32%) |
May 26, 2023 | 12736 | 13002 | 12730 | 12976 | 0 | +277.60(+2.19%) |
May 25, 2023 | 12710 | 12737 | 12605 | 12698 | 0 | +213.90(+1.71%) |
May 24, 2023 | 12478 | 12530 | 12416 | 12484 | 0 | -76.00(-0.61%) |
May 23, 2023 | 12654 | 12710 | 12554 | 12560 | 0 | -160.60(-1.26%) |
May 22, 2023 | 12664 | 12756 | 12655 | 12721 | 0 | +62.90(+0.50%) |
May 19, 2023 | 12710 | 12732 | 12624 | 12658 | 0 | -30.90(-0.24%) |
May 18, 2023 | 12514 | 12698 | 12512 | 12689 | 0 | +188.20(+1.51%) |
May 17, 2023 | 12389 | 12514 | 12335 | 12501 | 0 | +157.60(+1.28%) |
May 16, 2023 | 12337 | 12404 | 12324 | 12343 | 0 | -22.20(-0.18%) |
May 15, 2023 | 12301 | 12376 | 12263 | 12365 | 0 | +80.50(+0.66%) |
May 12, 2023 | 12350 | 12365 | 12210 | 12285 | 0 | -43.80(-0.36%) |
May 11, 2023 | 12317 | 12347 | 12255 | 12328 | 0 | +22.10(+0.18%) |
May 10, 2023 | 12287 | 12338 | 12181 | 12306 | 0 | +126.90(+1.04%) |
May 09, 2023 | 12194 | 12216 | 12175 | 12180 | 0 | -77.40(-0.63%) |
May 08, 2023 | 12232 | 12265 | 12178 | 12257 | 0 | +21.50(+0.18%) |
May 05, 2023 | 12076 | 12265 | 12066 | 12235 | 0 | +269.00(+2.25%) |
May 04, 2023 | 11996 | 12033 | 11925 | 11966 | 0 | -58.90(-0.49%) |
May 03, 2023 | 12098 | 12212 | 12022 | 12025 | 0 | -55.20(-0.46%) |
May 02, 2023 | 12192 | 12207 | 12015 | 12080 | 0 | -132.10(-1.08%) |
May 01, 2023 | 12210 | 12261 | 12181 | 12213 | 0 | -14.00(-0.11%) |
Apr 28, 2023 | 12129 | 12228 | 12083 | 12227 | 0 | +84.40(+0.70%) |
Apr 27, 2023 | 11965 | 12154 | 11951 | 12142 | 0 | +287.90(+2.43%) |
Apr 26, 2023 | 11917 | 11968 | 11833 | 11854 | 0 | +55.10(+0.47%) |
Apr 25, 2023 | 11967 | 11990 | 11799 | 11799 | 0 | -238.00(-1.98%) |
Apr 24, 2023 | 12054 | 12104 | 11960 | 12037 | 0 | -35.30(-0.29%) |
Apr 21, 2023 | 12046 | 12097 | 11987 | 12072 | 0 | +12.90(+0.11%) |
Apr 20, 2023 | 12039 | 12156 | 12012 | 12060 | 0 | -97.60(-0.80%) |
Apr 19, 2023 | 12064 | 12191 | 12060 | 12157 | 0 | +3.80(+0.03%) |
Apr 18, 2023 | 12235 | 12245 | 12110 | 12153 | 0 | -4.30(-0.04%) |
Apr 17, 2023 | 12108 | 12159 | 12064 | 12158 | 0 | +34.20(+0.28%) |
Apr 14, 2023 | 12120 | 12206 | 12026 | 12124 | 0 | -42.80(-0.35%) |
Apr 13, 2023 | 11998 | 12179 | 11996 | 12166 | 0 | +237.00(+1.99%) |
Apr 12, 2023 | 12109 | 12134 | 11916 | 11929 | 0 | -102.60(-0.85%) |
Apr 11, 2023 | 12080 | 12091 | 12011 | 12032 | 0 | -52.50(-0.43%) |
Apr 10, 2023 | 11975 | 12085 | 11924 | 12084 | 0 | -3.60(-0.03%) |
Apr 06, 2023 | 11939 | 12098 | 11898 | 12088 | 0 | +91.10(+0.76%) |
Apr 05, 2023 | 12082 | 12087 | 11932 | 11997 | 0 | -129.40(-1.07%) |
Apr 04, 2023 | 12208 | 12225 | 12082 | 12126 | 0 | -63.20(-0.52%) |
Apr 03, 2023 | 12145 | 12196 | 12086 | 12190 | 0 | -32.40(-0.27%) |
Mar 31, 2023 | 12037 | 12228 | 12030 | 12222 | 0 | +208.40(+1.73%) |
Mar 30, 2023 | 12010 | 12045 | 11953 | 12014 | 0 | +87.30(+0.73%) |
Mar 29, 2023 | 11855 | 11942 | 11823 | 11926 | 0 | +210.10(+1.79%) |
Mar 28, 2023 | 11746 | 11753 | 11635 | 11716 | 0 | -52.70(-0.45%) |
Mar 27, 2023 | 11871 | 11903 | 11739 | 11769 | 0 | -55.20(-0.47%) |
Mar 24, 2023 | 11748 | 11826 | 11671 | 11824 | 0 | +36.60(+0.31%) |
Mar 23, 2023 | 11814 | 11963 | 11684 | 11787 | 0 | +117.40(+1.01%) |
Mar 22, 2023 | 11858 | 12014 | 11667 | 11670 | 0 | -190.10(-1.60%) |
Mar 21, 2023 | 11778 | 11879 | 11725 | 11860 | 0 | +184.60(+1.58%) |
Mar 20, 2023 | 11622 | 11696 | 11551 | 11676 | 0 | +45.00(+0.39%) |
Mar 17, 2023 | 11700 | 11773 | 11563 | 11630 | 0 | -86.80(-0.74%) |
Mar 16, 2023 | 11394 | 11734 | 11366 | 11717 | 0 | +283.30(+2.48%) |
Mar 15, 2023 | 11291 | 11448 | 11238 | 11434 | 0 | +5.80(+0.05%) |
Mar 14, 2023 | 11362 | 11467 | 11285 | 11428 | 0 | +239.40(+2.14%) |
Mar 13, 2023 | 11042 | 11327 | 10983 | 11189 | 0 | +49.90(+0.45%) |
Mar 10, 2023 | 11324 | 11374 | 11094 | 11139 | 0 | -199.40(-1.76%) |
Mar 09, 2023 | 11584 | 11667 | 11320 | 11338 | 0 | -237.70(-2.05%) |
Mar 08, 2023 | 11556 | 11601 | 11488 | 11576 | 0 | +45.70(+0.40%) |
Mar 07, 2023 | 11671 | 11706 | 11512 | 11530 | 0 | -145.40(-1.25%) |
Mar 06, 2023 | 11744 | 11828 | 11668 | 11676 | 0 | -13.30(-0.11%) |
Mar 03, 2023 | 11520 | 11700 | 11515 | 11689 | 0 | +226.00(+1.97%) |
Mar 02, 2023 | 11280 | 11488 | 11274 | 11463 | 0 | +83.50(+0.73%) |