Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 5410 | 5428 | 5393 | 5416 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 5410 | 5428 | 5393 | 5416 | 0 | +1.41(+0.03%) |
Apr 28, 2023 | 5410 | 5428 | 5393 | 5415 | 0 | +3.60(+0.07%) |
Apr 27, 2023 | 5326 | 5411 | 5319 | 5411 | 0 | +83.24(+1.56%) |
Apr 26, 2023 | 5300 | 5329 | 5282 | 5328 | 0 | +27.67(+0.52%) |
Apr 25, 2023 | 5297 | 5318 | 5271 | 5300 | 0 | +3.24(+0.06%) |
Apr 24, 2023 | 5227 | 5311 | 5227 | 5297 | 0 | +70.00(+1.34%) |
Apr 23, 2023 | 5398 | 5424 | 5147 | 5227 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 5398 | 5424 | 5147 | 5227 | 0 | -0.22(-0.00%) |
Apr 21, 2023 | 5398 | 5424 | 5147 | 5227 | 0 | -170.31(-3.16%) |
Apr 20, 2023 | 5423 | 5434 | 5387 | 5397 | 0 | -24.85(-0.46%) |
Apr 19, 2023 | 5475 | 5475 | 5419 | 5422 | 0 | -52.45(-0.96%) |
Apr 18, 2023 | 5470 | 5492 | 5459 | 5475 | 0 | +5.63(+0.10%) |
Apr 17, 2023 | 5417 | 5475 | 5417 | 5469 | 0 | +51.95(+0.96%) |
Apr 16, 2023 | 5365 | 5423 | 5365 | 5417 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 5365 | 5423 | 5365 | 5417 | 0 | -0.03(-0.00%) |
Apr 14, 2023 | 5365 | 5423 | 5365 | 5417 | 0 | +76.18(+1.43%) |
Apr 13, 2023 | 5353 | 5358 | 5335 | 5341 | 0 | -12.47(-0.23%) |
Apr 12, 2023 | 5307 | 5364 | 5307 | 5354 | 0 | +46.62(+0.88%) |
Apr 11, 2023 | 5281 | 5313 | 5281 | 5307 | 0 | +26.13(+0.49%) |
Apr 10, 2023 | 5274 | 5310 | 5261 | 5281 | 0 | +6.55(+0.12%) |
Apr 09, 2023 | 5274 | 0 | +0.00(+0.00%) | |||
Apr 08, 2023 | 5274 | 0 | +0.00(+0.00%) | |||
Apr 07, 2023 | 5274 | 0 | +0.00(+0.00%) | |||
Apr 06, 2023 | 5236 | 5277 | 5226 | 5274 | 0 | +35.57(+0.68%) |
Apr 05, 2023 | 5228 | 5239 | 5199 | 5239 | 0 | +12.54(+0.24%) |
Apr 04, 2023 | 5309 | 5310 | 5226 | 5226 | 0 | -85.04(-1.60%) |
Apr 03, 2023 | 5325 | 5340 | 5296 | 5311 | 0 | -13.49(-0.25%) |
Apr 02, 2023 | 5309 | 5345 | 5302 | 5325 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 5309 | 5345 | 5302 | 5325 | 0 | +0.00(+0.00%) |
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%) |