Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11242 | 11348 | 11195 | 11218 | 0 | -64.60(-0.57%) |
May 30, 2023 | 11404 | 11428 | 11282 | 11282 | 0 | -151.70(-1.33%) |
May 29, 2023 | 11353 | 11464 | 11314 | 11434 | 0 | +0.00(+0.00%) |
May 28, 2023 | 11353 | 11464 | 11314 | 11434 | 0 | +0.00(+0.00%) |
May 27, 2023 | 11353 | 11464 | 11314 | 11434 | 0 | +0.00(+0.00%) |
May 26, 2023 | 11353 | 11464 | 11314 | 11434 | 0 | +108.90(+0.96%) |
May 25, 2023 | 11366 | 11374 | 11308 | 11325 | 0 | -57.80(-0.51%) |
May 24, 2023 | 11433 | 11448 | 11349 | 11383 | 0 | -101.80(-0.89%) |
May 23, 2023 | 11495 | 11561 | 11485 | 11485 | 0 | -68.30(-0.59%) |
May 22, 2023 | 11559 | 11591 | 11534 | 11553 | 0 | -18.00(-0.16%) |
May 21, 2023 | 11497 | 11608 | 11482 | 11571 | 0 | +0.00(+0.00%) |
May 20, 2023 | 11497 | 11608 | 11482 | 11571 | 0 | +0.00(+0.00%) |
May 19, 2023 | 11497 | 11608 | 11482 | 11571 | 0 | +133.40(+1.17%) |
May 18, 2023 | 11478 | 11497 | 11432 | 11438 | 0 | +0.00(+0.00%) |
May 17, 2023 | 11478 | 11497 | 11432 | 11438 | 0 | -82.10(-0.71%) |
May 16, 2023 | 11548 | 11568 | 11498 | 11520 | 0 | -58.30(-0.50%) |
May 15, 2023 | 11602 | 11616 | 11564 | 11578 | 0 | +13.50(+0.12%) |
May 14, 2023 | 11579 | 11606 | 11540 | 11565 | 0 | +0.00(+0.00%) |
May 13, 2023 | 11579 | 11606 | 11540 | 11565 | 0 | +0.00(+0.00%) |
May 12, 2023 | 11579 | 11606 | 11540 | 11565 | 0 | +41.70(+0.36%) |
May 11, 2023 | 11494 | 11540 | 11452 | 11523 | 0 | +75.80(+0.66%) |
May 10, 2023 | 11523 | 11543 | 11421 | 11447 | 0 | -98.80(-0.86%) |
May 09, 2023 | 11566 | 11569 | 11486 | 11546 | 0 | -49.20(-0.42%) |
May 08, 2023 | 11546 | 11607 | 11537 | 11595 | 0 | +41.00(+0.35%) |
May 07, 2023 | 11495 | 11554 | 11448 | 11554 | 0 | +0.00(+0.00%) |
May 06, 2023 | 11495 | 11554 | 11448 | 11554 | 0 | +0.00(+0.00%) |
May 05, 2023 | 11495 | 11554 | 11448 | 11554 | 0 | +97.80(+0.85%) |
May 04, 2023 | 11450 | 11488 | 11418 | 11456 | 0 | -49.80(-0.43%) |
May 03, 2023 | 11463 | 11509 | 11436 | 11506 | 0 | +82.90(+0.73%) |
May 02, 2023 | 11460 | 11514 | 11411 | 11423 | 0 | -13.80(-0.12%) |
May 01, 2023 | 11401 | 11444 | 11379 | 11437 | 0 | +0.00(+0.00%) |
Apr 30, 2023 | 11401 | 11444 | 11379 | 11437 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 11401 | 11444 | 11379 | 11437 | 0 | +0.00(+0.00%) |
Apr 28, 2023 | 11401 | 11444 | 11379 | 11437 | 0 | +75.20(+0.66%) |
Apr 27, 2023 | 11366 | 11414 | 11336 | 11362 | 0 | -3.00(-0.03%) |
Apr 26, 2023 | 11434 | 11446 | 11337 | 11365 | 0 | -148.20(-1.29%) |
Apr 25, 2023 | 11468 | 11549 | 11459 | 11513 | 0 | +45.90(+0.40%) |
Apr 24, 2023 | 11436 | 11483 | 11434 | 11467 | 0 | +6.60(+0.06%) |
Apr 23, 2023 | 11402 | 11461 | 11371 | 11461 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 11402 | 11461 | 11371 | 11461 | 0 | +0.00(+0.00%) |
Apr 21, 2023 | 11402 | 11461 | 11371 | 11461 | 0 | +70.00(+0.61%) |
Apr 20, 2023 | 11331 | 11393 | 11326 | 11391 | 0 | +24.40(+0.21%) |
Apr 19, 2023 | 11332 | 11378 | 11331 | 11366 | 0 | +7.20(+0.06%) |
Apr 18, 2023 | 11333 | 11393 | 11321 | 11359 | 0 | +47.20(+0.42%) |
Apr 17, 2023 | 11337 | 11342 | 11297 | 11312 | 0 | -31.10(-0.27%) |
Apr 16, 2023 | 11276 | 11368 | 11268 | 11343 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 11276 | 11368 | 11268 | 11343 | 0 | +0.00(+0.00%) |
Apr 14, 2023 | 11276 | 11368 | 11268 | 11343 | 0 | +83.90(+0.75%) |
Apr 13, 2023 | 11235 | 11288 | 11222 | 11259 | 0 | +27.00(+0.24%) |
Apr 12, 2023 | 11238 | 11310 | 11217 | 11232 | 0 | -33.30(-0.30%) |
Apr 11, 2023 | 11288 | 11306 | 11224 | 11265 | 0 | +35.20(+0.31%) |
Apr 10, 2023 | 11147 | 11240 | 11147 | 11230 | 0 | +0.00(+0.00%) |
Apr 09, 2023 | 11147 | 11240 | 11147 | 11230 | 0 | +0.00(+0.00%) |
Apr 08, 2023 | 11147 | 11240 | 11147 | 11230 | 0 | +0.00(+0.00%) |
Apr 07, 2023 | 11147 | 11240 | 11147 | 11230 | 0 | +0.00(+0.00%) |
Apr 06, 2023 | 11147 | 11240 | 11147 | 11230 | 0 | +114.70(+1.03%) |
Apr 05, 2023 | 11060 | 11134 | 11043 | 11115 | 0 | +41.90(+0.38%) |
Apr 04, 2023 | 11114 | 11124 | 11064 | 11074 | 0 | -19.60(-0.18%) |
Apr 03, 2023 | 11112 | 11120 | 11050 | 11093 | 0 | -13.10(-0.12%) |
Apr 02, 2023 | 11047 | 11116 | 11042 | 11106 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 11047 | 11116 | 11042 | 11106 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 11047 | 11116 | 11042 | 11106 | 0 | +74.00(+0.67%) |
Mar 30, 2023 | 11014 | 11049 | 10985 | 11032 | 0 | +68.90(+0.63%) |
Mar 29, 2023 | 10890 | 10985 | 10883 | 10963 | 0 | +124.20(+1.15%) |
Mar 28, 2023 | 10836 | 10858 | 10805 | 10839 | 0 | +52.90(+0.49%) |
Mar 27, 2023 | 10785 | 10818 | 10723 | 10786 | 0 | +152.20(+1.43%) |
Mar 26, 2023 | 10655 | 10669 | 10562 | 10634 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 10655 | 10669 | 10562 | 10634 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 10655 | 10669 | 10562 | 10634 | 0 | -84.50(-0.79%) |
Mar 23, 2023 | 10724 | 10729 | 10654 | 10718 | 0 | -63.80(-0.59%) |
Mar 22, 2023 | 10789 | 10847 | 10763 | 10782 | 0 | -10.30(-0.10%) |
Mar 21, 2023 | 10740 | 10814 | 10732 | 10793 | 0 | +149.00(+1.40%) |
Mar 20, 2023 | 10571 | 10690 | 10395 | 10644 | 0 | +30.10(+0.28%) |
Mar 19, 2023 | 10784 | 10794 | 10567 | 10614 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 10784 | 10794 | 10567 | 10614 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 10784 | 10794 | 10567 | 10614 | 0 | -105.60(-0.99%) |
Mar 16, 2023 | 10610 | 10719 | 10524 | 10719 | 0 | +202.70(+1.93%) |
Mar 15, 2023 | 10717 | 10721 | 10460 | 10516 | 0 | -200.30(-1.87%) |
Mar 14, 2023 | 10643 | 10729 | 10594 | 10717 | 0 | +84.70(+0.80%) |
Mar 13, 2023 | 10736 | 10740 | 10538 | 10632 | 0 | -133.30(-1.24%) |
Mar 12, 2023 | 10861 | 10881 | 10720 | 10765 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 10861 | 10881 | 10720 | 10765 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 10861 | 10881 | 10720 | 10765 | 0 | -183.50(-1.68%) |
Mar 09, 2023 | 10964 | 10975 | 10908 | 10949 | 0 | -76.50(-0.69%) |
Mar 08, 2023 | 11017 | 11045 | 10996 | 11025 | 0 | -38.80(-0.35%) |
Mar 07, 2023 | 11122 | 11182 | 11064 | 11064 | 0 | -83.10(-0.75%) |
Mar 06, 2023 | 11173 | 11204 | 11138 | 11147 | 0 | -42.90(-0.38%) |
Mar 05, 2023 | 11193 | 11194 | 11135 | 11190 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 11193 | 11194 | 11135 | 11190 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 11193 | 11194 | 11135 | 11190 | 0 | +24.50(+0.22%) |
Mar 02, 2023 | 11005 | 11169 | 10994 | 11166 | 0 | +109.50(+0.99%) |