Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1228 | 1228 | 793.00 | 897.00 | 98 | -251.94(-21.93%) |
Apr 27, 2023 | 975.00 | 1196 | 975.13 | 1149 | 183 | +174.20(+17.87%) |
Apr 26, 2023 | 910.00 | 1072 | 682.63 | 974.74 | 201 | +71.24(+7.88%) |
Apr 25, 2023 | 962.00 | 1004 | 858.00 | 903.50 | 72 | -38.87(-4.12%) |
Apr 24, 2023 | 690.30 | 974.87 | 689.00 | 942.37 | 311 | +214.24(+29.42%) |
Apr 21, 2023 | 650.00 | 754.00 | 650.00 | 728.13 | 46 | +58.63(+8.76%) |
Apr 20, 2023 | 767.00 | 766.87 | 656.50 | 669.50 | 57 | -97.50(-12.71%) |
Apr 19, 2023 | 793.00 | 832.00 | 676.00 | 767.00 | 77 | -39.00(-4.84%) |
Apr 18, 2023 | 845.00 | 1560 | 806.00 | 806.00 | 556 | -104.00(-11.43%) |
Apr 17, 2023 | 975.00 | 975.00 | 845.00 | 910.00 | 8 | +32.50(+3.70%) |
Apr 14, 2023 | 1105 | 1105 | 715.00 | 877.50 | 60 | +48.75(+5.88%) |
Apr 13, 2023 | 788.45 | 923.00 | 711.49 | 828.75 | 45 | +78.00(+10.39%) |
Apr 12, 2023 | 845.00 | 845.00 | 624.00 | 750.75 | 125 | -29.25(-3.75%) |
Apr 11, 2023 | 910.00 | 962.00 | 737.23 | 780.00 | 154 | -182.00(-18.92%) |
Apr 10, 2023 | 1040 | 1040 | 926.38 | 962.00 | 4 | -65.00(-6.33%) |
Apr 06, 2023 | 1001 | 1046 | 949.13 | 1027 | 2 | -77.87(-7.05%) |
Apr 05, 2023 | 1170 | 1170 | 910.91 | 1105 | 42 | -117.13(-9.59%) |
Apr 04, 2023 | 1248 | 1274 | 1222 | 1222 | 2 | +0.00(+0.00%) |
Apr 03, 2023 | 1300 | 1339 | 1222 | 1222 | 9 | -52.00(-4.08%) |
Mar 31, 2023 | 1170 | 1274 | 1105 | 1274 | 31 | +104.00(+8.89%) |
Mar 30, 2023 | 1230 | 1230 | 1105 | 1170 | 11 | -60.19(-4.89%) |
Mar 29, 2023 | 1199 | 1339 | 1170 | 1230 | 6 | -4.81(-0.39%) |
Mar 28, 2023 | 1300 | 1365 | 1183 | 1235 | 16 | -65.00(-5.00%) |
Mar 27, 2023 | 1378 | 1378 | 1079 | 1300 | 30 | +0.00(+0.00%) |
Mar 24, 2023 | 1404 | 1404 | 1209 | 1300 | 23 | -26.00(-1.96%) |
Mar 23, 2023 | 1144 | 1365 | 1144 | 1326 | 10 | -143.00(-9.73%) |
Mar 22, 2023 | 1495 | 1547 | 1469 | 1469 | 4 | -25.35(-1.70%) |
Mar 21, 2023 | 1445 | 1508 | 1445 | 1494 | 7 | +64.35(+4.50%) |
Mar 20, 2023 | 1417 | 1471 | 1417 | 1430 | 3 | -39.00(-2.65%) |
Mar 17, 2023 | 1352 | 1495 | 1352 | 1469 | 1 | +65.00(+4.63%) |
Mar 16, 2023 | 1560 | 1560 | 1404 | 1404 | 1 | -104.00(-6.90%) |
Mar 15, 2023 | 1651 | 1651 | 1469 | 1508 | 2 | -64.87(-4.12%) |
Mar 14, 2023 | 1554 | 1573 | 1534 | 1573 | 0 | +103.87(+7.07%) |
Mar 13, 2023 | 1456 | 1547 | 1391 | 1469 | 7 | +26.00(+1.80%) |
Mar 10, 2023 | 1820 | 1820 | 1443 | 1443 | 6 | -117.00(-7.50%) |
Mar 09, 2023 | 1573 | 1638 | 1560 | 1560 | 15 | +0.00(+0.00%) |
Mar 08, 2023 | 1456 | 1638 | 1456 | 1560 | 7 | -143.00(-8.40%) |
Mar 07, 2023 | 1521 | 1807 | 1521 | 1703 | 6 | -87.88(-4.91%) |
Mar 06, 2023 | 1781 | 1825 | 1768 | 1791 | 2 | -9.62(-0.53%) |
Mar 03, 2023 | 1794 | 1884 | 1781 | 1800 | 13 | -84.50(-4.48%) |
Mar 02, 2023 | 1950 | 2028 | 1846 | 1885 | 15 | +65.00(+3.57%) |
Mar 01, 2023 | 1950 | 2028 | 1820 | 1820 | 12 | -117.00(-6.04%) |
Feb 28, 2023 | 2028 | 2141 | 1833 | 1937 | 11 | -91.00(-4.49%) |
Feb 27, 2023 | 2080 | 2080 | 1833 | 2028 | 10 | +52.00(+2.63%) |
Feb 24, 2023 | 1898 | 2048 | 1885 | 1976 | 4 | +26.00(+1.33%) |
Feb 23, 2023 | 2132 | 2132 | 1833 | 1950 | 13 | -13.00(-0.66%) |
Feb 22, 2023 | 2210 | 2210 | 1963 | 1963 | 24 | -312.00(-13.71%) |
Feb 21, 2023 | 2548 | 2548 | 2093 | 2275 | 17 | +117.00(+5.42%) |
Feb 17, 2023 | 2158 | 2249 | 2158 | 2158 | 17 | +0.00(+0.00%) |
Feb 16, 2023 | 2158 | 2230 | 2158 | 2158 | 5 | +0.00(+0.00%) |
Feb 15, 2023 | 2256 | 2256 | 2145 | 2158 | 11 | +0.00(+0.00%) |
Feb 14, 2023 | 2223 | 2327 | 2158 | 2158 | 7 | -65.00(-2.92%) |
Feb 13, 2023 | 2249 | 2415 | 2223 | 2223 | 17 | -65.00(-2.84%) |
Feb 10, 2023 | 2340 | 2438 | 2288 | 2288 | 5 | -52.00(-2.22%) |
Feb 09, 2023 | 2483 | 2496 | 2340 | 2340 | 18 | -65.00(-2.70%) |
Feb 08, 2023 | 2678 | 2730 | 2353 | 2405 | 121 | -39.00(-1.60%) |
Feb 07, 2023 | 2418 | 2491 | 2405 | 2444 | 24 | -39.00(-1.57%) |
Feb 06, 2023 | 2574 | 2574 | 2418 | 2483 | 10 | -26.00(-1.04%) |
Feb 03, 2023 | 2444 | 2522 | 2379 | 2509 | 34 | +130.00(+5.46%) |
Feb 02, 2023 | 2450 | 2475 | 2353 | 2379 | 29 | -26.00(-1.08%) |