Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20600 | 20724 | 20590 | 20723 | 0 | +151.20(+0.73%) |
Jan 30, 2023 | 20609 | 20714 | 20570 | 20572 | 0 | -142.40(-0.69%) |
Jan 27, 2023 | 20670 | 20763 | 20622 | 20714 | 0 | +14.00(+0.07%) |
Jan 26, 2023 | 20672 | 20700 | 20559 | 20700 | 0 | +100.90(+0.49%) |
Jan 25, 2023 | 20502 | 20634 | 20402 | 20600 | 0 | -43.00(-0.21%) |
Jan 24, 2023 | 20565 | 20653 | 20502 | 20643 | 0 | +11.00(+0.05%) |
Jan 23, 2023 | 20535 | 20642 | 20480 | 20632 | 0 | +128.40(+0.63%) |
Jan 20, 2023 | 20364 | 20517 | 20287 | 20503 | 0 | +167.60(+0.82%) |
Jan 19, 2023 | 20290 | 20366 | 20258 | 20336 | 0 | -40.60(-0.20%) |
Jan 18, 2023 | 20536 | 20632 | 20376 | 20376 | 0 | -74.80(-0.37%) |
Jan 17, 2023 | 20410 | 20480 | 20390 | 20451 | 0 | +90.90(+0.45%) |
Jan 13, 2023 | 20360 | 20360 | 20360 | 20360 | 0 | +148.90(+0.74%) |
Jan 12, 2023 | 20102 | 20214 | 19993 | 20211 | 0 | +199.70(+1.00%) |
Jan 11, 2023 | 19980 | 20038 | 19910 | 20012 | 0 | +162.00(+0.82%) |
Jan 10, 2023 | 19857 | 19877 | 19746 | 19850 | 0 | -8.50(-0.04%) |
Jan 09, 2023 | 19900 | 19988 | 19841 | 19858 | 0 | +43.50(+0.22%) |
Jan 06, 2023 | 19616 | 19821 | 19557 | 19814 | 0 | +317.60(+1.63%) |
Jan 05, 2023 | 19519 | 19536 | 19387 | 19497 | 0 | -62.20(-0.32%) |
Jan 04, 2023 | 19460 | 19640 | 19415 | 19559 | 0 | +163.10(+0.84%) |
Jan 03, 2023 | 19531 | 19662 | 19380 | 19396 | 0 | +11.10(+0.06%) |
Dec 30, 2022 | 19385 | 19385 | 19385 | 19385 | 0 | -101.00(-0.52%) |
Dec 29, 2022 | 19317 | 19515 | 19309 | 19486 | 0 | +170.40(+0.88%) |
Dec 28, 2022 | 19472 | 19519 | 19282 | 19316 | 0 | -191.20(-0.98%) |
Dec 23, 2022 | 19507 | 19507 | 19507 | 19507 | 0 | +0.00(+0.00%) |
Dec 22, 2022 | 19361 | 19507 | 19315 | 19507 | 0 | -64.40(-0.33%) |
Dec 21, 2022 | 19447 | 19599 | 19447 | 19571 | 0 | +264.20(+1.37%) |
Dec 20, 2022 | 19213 | 19379 | 19196 | 19307 | 0 | +94.20(+0.49%) |
Dec 19, 2022 | 19456 | 19485 | 19160 | 19213 | 0 | -230.60(-1.19%) |
Dec 16, 2022 | 19429 | 19504 | 19353 | 19443 | 0 | -157.30(-0.80%) |
Dec 15, 2022 | 19723 | 19727 | 19513 | 19601 | 0 | -398.80(-1.99%) |
Dec 14, 2022 | 20023 | 20082 | 19981 | 19999 | 0 | -41.20(-0.21%) |
Dec 13, 2022 | 20313 | 20341 | 19956 | 20041 | 0 | +47.30(+0.24%) |
Dec 12, 2022 | 19841 | 19995 | 19834 | 19993 | 0 | +46.20(+0.23%) |
Dec 09, 2022 | 19990 | 20086 | 19945 | 19947 | 0 | +0.00(+0.00%) |
Dec 08, 2022 | 19990 | 20086 | 19945 | 19947 | 0 | -26.10(-0.13%) |
Dec 07, 2022 | 19971 | 20093 | 19958 | 19973 | 0 | -34.70(-0.17%) |
Dec 06, 2022 | 20262 | 20307 | 19960 | 20008 | 0 | -201.90(-1.00%) |
Dec 05, 2022 | 20454 | 20476 | 20210 | 20210 | 0 | -275.90(-1.35%) |
Dec 02, 2022 | 20364 | 20554 | 20364 | 20486 | 0 | -85.40(-0.42%) |
Dec 01, 2022 | 20541 | 20640 | 20486 | 20571 | 0 | +367.30(+1.82%) |
Nov 22, 2022 | 20060 | 20235 | 20049 | 20204 | 0 | -16.20(-0.08%) |
Nov 21, 2022 | 20220 | 20220 | 20220 | 20220 | 0 | +239.10(+1.20%) |
Nov 18, 2022 | 19934 | 19995 | 19891 | 19981 | 0 | +188.60(+0.95%) |
Nov 17, 2022 | 19790 | 19858 | 19782 | 19792 | 0 | -165.70(-0.83%) |
Nov 16, 2022 | 19929 | 20012 | 19897 | 19958 | 0 | -36.80(-0.18%) |
Nov 15, 2022 | 20110 | 20117 | 19939 | 19995 | 0 | -8.20(-0.04%) |
Nov 14, 2022 | 20058 | 20102 | 19979 | 20003 | 0 | -108.50(-0.54%) |
Nov 11, 2022 | 20098 | 20170 | 20024 | 20112 | 0 | +0.00(+0.00%) |
Nov 10, 2022 | 20098 | 20170 | 20024 | 20112 | 0 | +767.30(+3.97%) |
Nov 09, 2022 | 19570 | 19585 | 19338 | 19344 | 0 | -316.10(-1.61%) |
Nov 08, 2022 | 19578 | 19743 | 19534 | 19660 | 0 | +114.40(+0.59%) |
Nov 07, 2022 | 19525 | 19566 | 19431 | 19546 | 0 | +96.10(+0.49%) |
Nov 04, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | +0.00(+0.00%) |
Nov 03, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | +0.00(+0.00%) |
Nov 02, 2022 | 19476 | 19580 | 19300 | 19450 | 0 | -67.90(-0.35%) |