Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 5309 | 5345 | 5302 | 5325 | 0 | +15.42(+0.29%) |
Mar 30, 2023 | 5314 | 5334 | 5299 | 5309 | 0 | -4.56(-0.09%) |
Mar 29, 2023 | 5245 | 5314 | 5245 | 5314 | 0 | +69.01(+1.32%) |
Mar 28, 2023 | 5258 | 5290 | 5245 | 5245 | 0 | -13.33(-0.25%) |
Mar 27, 2023 | 5249 | 5287 | 5249 | 5258 | 0 | +9.22(+0.18%) |
Mar 26, 2023 | 5275 | 5275 | 5217 | 5249 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 5275 | 5275 | 5217 | 5249 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 5275 | 5275 | 5217 | 5249 | 0 | -26.51(-0.50%) |
Mar 23, 2023 | 5271 | 5314 | 5262 | 5275 | 0 | +4.19(+0.08%) |
Mar 22, 2023 | 5299 | 5324 | 5265 | 5271 | 0 | -27.99(-0.53%) |
Mar 21, 2023 | 5170 | 5302 | 5170 | 5299 | 0 | +129.08(+2.50%) |
Mar 20, 2023 | 5112 | 5192 | 5097 | 5170 | 0 | +58.06(+1.14%) |
Mar 19, 2023 | 5198 | 5225 | 5112 | 5112 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 5198 | 5225 | 5112 | 5112 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 5198 | 5225 | 5112 | 5112 | 0 | -85.34(-1.64%) |
Mar 16, 2023 | 5197 | 5227 | 5146 | 5197 | 0 | +0.76(+0.01%) |
Mar 15, 2023 | 5299 | 5299 | 5183 | 5197 | 0 | -102.17(-1.93%) |
Mar 14, 2023 | 5337 | 5360 | 5289 | 5299 | 0 | -38.26(-0.72%) |
Mar 13, 2023 | 5394 | 5394 | 5309 | 5337 | 0 | -56.68(-1.05%) |
Mar 12, 2023 | 5411 | 5424 | 5366 | 5394 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 5411 | 5424 | 5366 | 5394 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 5411 | 5424 | 5366 | 5394 | 0 | -16.87(-0.31%) |
Mar 09, 2023 | 5416 | 5460 | 5409 | 5411 | 0 | -5.80(-0.11%) |
Mar 08, 2023 | 5403 | 5422 | 5391 | 5416 | 0 | +12.95(+0.24%) |
Mar 07, 2023 | 5428 | 5433 | 5360 | 5403 | 0 | -24.08(-0.44%) |
Mar 06, 2023 | 5439 | 5450 | 5414 | 5428 | 0 | -11.94(-0.22%) |
Mar 05, 2023 | 5407 | 5478 | 5407 | 5439 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 5407 | 5478 | 5407 | 5439 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 5407 | 5478 | 5407 | 5439 | 0 | +32.22(+0.60%) |
Mar 02, 2023 | 5375 | 5408 | 5328 | 5407 | 0 | +31.87(+0.59%) |
Mar 01, 2023 | 5395 | 5413 | 5358 | 5375 | 0 | -19.53(-0.36%) |
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%) |