Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 5357 | 5396 | 5355 | 5395 | 0 | +37.80(+0.71%) |
Feb 27, 2023 | 5332 | 5380 | 5329 | 5357 | 0 | +25.53(+0.48%) |
Feb 26, 2023 | 5313 | 5338 | 5304 | 5332 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 5313 | 5338 | 5304 | 5332 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 5313 | 5338 | 5304 | 5332 | 0 | +18.78(+0.35%) |
Feb 23, 2023 | 5258 | 5331 | 5258 | 5313 | 0 | +54.33(+1.03%) |
Feb 22, 2023 | 5261 | 5298 | 5249 | 5258 | 0 | -2.91(-0.06%) |
Feb 21, 2023 | 5331 | 5348 | 5260 | 5261 | 0 | -67.59(-1.27%) |
Feb 19, 2023 | 5451 | 5451 | 5326 | 5329 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 5451 | 5451 | 5326 | 5329 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 5451 | 5451 | 5326 | 5329 | 0 | -122.49(-2.25%) |
Feb 16, 2023 | 5404 | 5451 | 5396 | 5451 | 0 | +47.15(+0.87%) |
Feb 15, 2023 | 5332 | 5405 | 5329 | 5404 | 0 | +71.87(+1.35%) |
Feb 14, 2023 | 5366 | 5383 | 5332 | 5332 | 0 | -33.75(-0.63%) |
Feb 13, 2023 | 5392 | 5406 | 5353 | 5366 | 0 | -26.27(-0.49%) |
Feb 12, 2023 | 5357 | 5392 | 5338 | 5392 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 5357 | 5392 | 5338 | 5392 | 0 | +2143.25(+65.96%) |
Feb 09, 2023 | 3228 | 3249 | 3216 | 3249 | 0 | -2079.63(-39.03%) |
Feb 08, 2023 | 5271 | 5329 | 5271 | 5329 | 0 | +57.56(+1.09%) |
Feb 07, 2023 | 5286 | 5301 | 5265 | 5271 | 0 | -14.35(-0.27%) |
Feb 06, 2023 | 5314 | 5327 | 5279 | 5286 | 0 | -28.67(-0.54%) |
Feb 05, 2023 | 5314 | 5341 | 5282 | 5314 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 5314 | 5341 | 5282 | 5314 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 5314 | 5341 | 5282 | 5314 | 0 | +2112.65(+65.99%) |
Feb 02, 2023 | 3198 | 3217 | 3195 | 3202 | 0 | -2106.53(-39.68%) |
Feb 01, 2023 | 5322 | 5344 | 5302 | 5308 | 0 | -14.22(-0.27%) |
Jan 31, 2023 | 5338 | 5347 | 5317 | 5322 | 0 | -15.56(-0.29%) |
Jan 30, 2023 | 5351 | 5369 | 5323 | 5338 | 0 | -13.39(-0.25%) |
Jan 29, 2023 | 5334 | 5358 | 5329 | 5351 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 5334 | 5358 | 5329 | 5351 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 5334 | 5358 | 5329 | 5351 | 0 | +17.65(+0.33%) |
Jan 26, 2023 | 5259 | 5334 | 5259 | 5334 | 0 | +74.41(+1.41%) |
Jan 25, 2023 | 5257 | 5266 | 5244 | 5259 | 0 | +2.65(+0.05%) |
Jan 24, 2023 | 5312 | 5315 | 5257 | 5257 | 0 | -55.21(-1.04%) |
Jan 23, 2023 | 5236 | 5327 | 5236 | 5312 | 0 | +75.87(+1.45%) |
Jan 22, 2023 | 5208 | 5260 | 5208 | 5236 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 5208 | 5260 | 5208 | 5236 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 5208 | 5260 | 5208 | 5236 | 0 | +28.14(+0.54%) |
Jan 18, 2023 | 5230 | 5230 | 5180 | 5208 | 0 | -21.72(-0.42%) |
Jan 17, 2023 | 5176 | 5230 | 5156 | 5230 | 0 | +73.44(+1.42%) |
Jan 16, 2023 | 5157 | 5164 | 5122 | 5156 | 0 | -0.54(-0.01%) |
Jan 15, 2023 | 5202 | 5207 | 5147 | 5157 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 5202 | 5207 | 5147 | 5157 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 5202 | 5207 | 5147 | 5157 | 0 | -45.18(-0.87%) |
Jan 11, 2023 | 5180 | 5219 | 5165 | 5202 | 0 | +21.40(+0.41%) |
Jan 10, 2023 | 5144 | 5205 | 5132 | 5180 | 0 | +20.52(+0.40%) |
Jan 09, 2023 | 5137 | 5170 | 5129 | 5160 | 0 | +23.22(+0.45%) |
Jan 08, 2023 | 5124 | 5141 | 5104 | 5137 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 5124 | 5141 | 5104 | 5137 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 5124 | 5141 | 5104 | 5137 | 0 | +12.49(+0.24%) |
Jan 05, 2023 | 5091 | 5124 | 5072 | 5124 | 0 | +32.73(+0.64%) |
Jan 03, 2023 | 5137 | 5148 | 5073 | 5091 | 0 | -170.96(-3.25%) |
Jan 02, 2023 | 5249 | 5263 | 5223 | 5262 | 0 | +0.00(+0.00%) |
Jan 01, 2023 | 5249 | 5263 | 5223 | 5262 | 0 | +0.00(+0.00%) |
Dec 31, 2022 | 5249 | 5263 | 5223 | 5262 | 0 | +0.00(+0.00%) |
Dec 30, 2022 | 5249 | 5263 | 5223 | 5262 | 0 | +13.06(+0.25%) |
Dec 29, 2022 | 5215 | 5249 | 5215 | 5249 | 0 | +33.95(+0.65%) |
Dec 28, 2022 | 5197 | 5228 | 5174 | 5215 | 0 | +18.17(+0.35%) |
Dec 27, 2022 | 5222 | 5241 | 5195 | 5197 | 0 | -25.19(-0.48%) |
Dec 26, 2022 | 5257 | 5266 | 5212 | 5222 | 0 | -32.94(-0.63%) |
Dec 25, 2022 | 5222 | 5265 | 5222 | 5255 | 0 | +0.00(+0.00%) |
Dec 24, 2022 | 5222 | 5265 | 5222 | 5255 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 5222 | 5265 | 5222 | 5255 | 0 | +33.15(+0.63%) |
Dec 22, 2022 | 5270 | 5274 | 5200 | 5222 | 0 | -47.47(-0.90%) |
Dec 21, 2022 | 5288 | 5327 | 5257 | 5270 | 0 | +62.75(+1.21%) |
Dec 19, 2022 | 5161 | 5207 | 5155 | 5207 | 0 | +45.70(+0.89%) |
Dec 18, 2022 | 5133 | 5161 | 5109 | 5161 | 0 | +0.00(+0.00%) |
Dec 17, 2022 | 5133 | 5161 | 5109 | 5161 | 0 | +0.00(+0.00%) |
Dec 16, 2022 | 5133 | 5161 | 5109 | 5161 | 0 | +28.48(+0.55%) |
Dec 15, 2022 | 5206 | 5206 | 5123 | 5133 | 0 | -73.69(-1.42%) |
Dec 14, 2022 | 5227 | 5229 | 5191 | 5206 | 0 | -20.30(-0.39%) |
Dec 13, 2022 | 5257 | 5291 | 5227 | 5227 | 0 | -30.31(-0.58%) |
Dec 12, 2022 | 5193 | 5260 | 5184 | 5257 | 0 | +64.39(+1.24%) |
Dec 09, 2022 | 5203 | 5215 | 5156 | 5193 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 5203 | 5215 | 5156 | 5193 | 0 | -10.17(-0.20%) |
Dec 07, 2022 | 5239 | 5247 | 5195 | 5203 | 0 | -36.31(-0.69%) |
Dec 06, 2022 | 5274 | 5292 | 5214 | 5239 | 0 | -35.03(-0.66%) |
Dec 05, 2022 | 5291 | 5301 | 5267 | 5274 | 0 | -16.57(-0.31%) |
Dec 04, 2022 | 5275 | 5310 | 5233 | 5291 | 0 | +0.00(+0.00%) |
Dec 03, 2022 | 5275 | 5310 | 5233 | 5291 | 0 | +0.00(+0.00%) |
Dec 02, 2022 | 5275 | 5310 | 5233 | 5291 | 0 | +16.08(+0.30%) |