Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17221 | 16430 | 17190 | 0 | +733.00(+4.45%) | |
Nov 29, 2022 | 16529 | 16102 | 16457 | 0 | +222.00(+1.37%) | |
Nov 28, 2022 | 16477 | 16004 | 16235 | 0 | -228.00(-1.38%) | |
Nov 27, 2022 | 16587 | 16430 | 16463 | 0 | +19.00(+0.12%) | |
Nov 26, 2022 | 16685 | 16387 | 16444 | 0 | -108.00(-0.65%) | |
Nov 25, 2022 | 16605 | 16339 | 16552 | 0 | -43.00(-0.26%) | |
Nov 24, 2022 | 16783 | 16456 | 16595 | 0 | +45.00(+0.27%) | |
Nov 23, 2022 | 16640 | 16150 | 16550 | 0 | +343.00(+2.12%) | |
Nov 22, 2022 | 16281 | 15613 | 16207 | 0 | +419.00(+2.65%) | |
Nov 21, 2022 | 16269 | 15479 | 15788 | 0 | -440.00(-2.71%) | |
Nov 20, 2022 | 16730 | 16169 | 16228 | 0 | -489.00(-2.93%) | |
Nov 19, 2022 | 16799 | 16548 | 16717 | 0 | +81.00(+0.49%) | |
Nov 18, 2022 | 16971 | 16540 | 16636 | 0 | -36.00(-0.22%) | |
Nov 17, 2022 | 16724 | 16412 | 16672 | 0 | -16.00(-0.10%) | |
Nov 16, 2022 | 16980 | 16371 | 16688 | 0 | -157.00(-0.93%) | |
Nov 15, 2022 | 17095 | 16511 | 16845 | 0 | +203.00(+1.22%) | |
Nov 14, 2022 | 17130 | 15784 | 16642 | 0 | +317.00(+1.94%) | |
Nov 13, 2022 | 17240 | 16273 | 16325 | 0 | -449.00(-2.68%) | |
Nov 12, 2022 | 17065 | 16610 | 16774 | 0 | -51.00(-0.30%) | |
Nov 11, 2022 | 17645 | 16394 | 16825 | 0 | -666.00(-3.81%) | |
Nov 10, 2022 | 18150 | 15632 | 17491 | 0 | +1782.00(+11.34%) | |
Nov 09, 2022 | 18642 | 15647 | 15709 | 0 | -2753.00(-14.91%) | |
Nov 08, 2022 | 20669 | 17114 | 18462 | 0 | -2098.00(-10.20%) | |
Nov 07, 2022 | 21070 | 20400 | 20560 | 0 | -442.00(-2.10%) | |
Nov 06, 2022 | 21364 | 20946 | 21002 | 0 | -265.00(-1.25%) | |
Nov 05, 2022 | 21473 | 21089 | 21267 | 0 | +92.00(+0.43%) | |
Nov 04, 2022 | 21290 | 20181 | 21175 | 0 | +993.00(+4.92%) | |
Nov 03, 2022 | 20387 | 20039 | 20182 | 0 | +36.00(+0.18%) | |
Nov 02, 2022 | 20802 | 20055 | 20146 | 0 | -344.00(-1.68%) | |
Nov 01, 2022 | 20681 | 20334 | 20490 | 0 | +6.00(+0.03%) | |
Oct 31, 2022 | 20833 | 20243 | 20484 | 0 | -120.00(-0.58%) | |
Oct 30, 2022 | 20931 | 20525 | 20604 | 0 | -179.00(-0.86%) | |
Oct 29, 2022 | 21078 | 20566 | 20783 | 0 | +165.00(+0.80%) | |
Oct 28, 2022 | 20750 | 20008 | 20618 | 0 | +333.00(+1.64%) | |
Oct 27, 2022 | 20872 | 20210 | 20285 | 0 | -538.00(-2.58%) | |
Oct 26, 2022 | 21012 | 20062 | 20823 | 0 | +730.00(+3.63%) | |
Oct 25, 2022 | 20418 | 19222 | 20093 | 0 | +751.00(+3.88%) | |
Oct 24, 2022 | 19588 | 19169 | 19342 | 0 | -190.00(-0.97%) | |
Oct 23, 2022 | 19689 | 19079 | 19532 | 0 | +332.00(+1.73%) | |
Oct 22, 2022 | 19250 | 19118 | 19200 | 0 | +15.00(+0.08%) | |
Oct 21, 2022 | 19245 | 18660 | 19185 | 0 | +157.00(+0.83%) | |
Oct 20, 2022 | 19340 | 18913 | 19028 | 0 | -112.00(-0.59%) | |
Oct 19, 2022 | 19366 | 19078 | 19140 | 0 | -193.00(-1.00%) | |
Oct 18, 2022 | 19700 | 19099 | 19333 | 0 | -225.00(-1.15%) | |
Oct 17, 2022 | 19672 | 19160 | 19558 | 0 | +306.00(+1.59%) | |
Oct 16, 2022 | 19425 | 19049 | 19252 | 0 | +125.00(+0.65%) | |
Oct 15, 2022 | 19229 | 18990 | 19127 | 0 | -38.00(-0.20%) | |
Oct 14, 2022 | 19947 | 19083 | 19165 | 0 | -234.00(-1.21%) | |
Oct 13, 2022 | 19504 | 18183 | 19399 | 0 | +243.00(+1.27%) | |
Oct 12, 2022 | 19229 | 18967 | 19156 | 0 | +136.00(+0.72%) | |
Oct 11, 2022 | 19265 | 18853 | 19020 | 0 | -162.00(-0.84%) | |
Oct 10, 2022 | 19525 | 19029 | 19182 | 0 | -232.00(-1.20%) | |
Oct 09, 2022 | 19604 | 19324 | 19414 | 0 | -5.00(-0.03%) | |
Oct 08, 2022 | 19624 | 19259 | 19419 | 0 | -140.00(-0.72%) | |
Oct 07, 2022 | 20056 | 19335 | 19559 | 0 | -400.00(-2.00%) | |
Oct 06, 2022 | 20447 | 19864 | 19959 | 0 | -182.00(-0.90%) | |
Oct 05, 2022 | 20386 | 19735 | 20141 | 0 | -168.00(-0.83%) | |
Oct 04, 2022 | 20469 | 19497 | 20309 | 0 | +657.00(+3.34%) | |
Oct 03, 2022 | 19715 | 18941 | 19652 | 0 | +688.00(+3.63%) | |
Oct 02, 2022 | 19395 | 18931 | 18964 | 0 | -344.00(-1.78%) | |
Oct 01, 2022 | 19484 | 19174 | 19308 | 0 | -135.00(-0.69%) | |
Sep 30, 2022 | 20171 | 19152 | 19443 | 0 | -53.00(-0.27%) | |
Sep 29, 2022 | 19630 | 18852 | 19496 | 0 | -42.00(-0.21%) | |
Sep 28, 2022 | 19770 | 18461 | 19538 | 0 | +437.00(+2.29%) | |
Sep 27, 2022 | 20381 | 18822 | 19101 | 0 | -77.00(-0.40%) | |
Sep 26, 2022 | 19313 | 18690 | 19178 | 0 | +338.00(+1.79%) | |
Sep 25, 2022 | 19182 | 18636 | 18840 | 0 | -72.00(-0.38%) | |
Sep 24, 2022 | 19386 | 18817 | 18912 | 0 | -428.00(-2.21%) | |
Sep 23, 2022 | 19491 | 18533 | 19340 | 0 | -57.00(-0.29%) | |
Sep 22, 2022 | 19541 | 18368 | 19397 | 0 | +871.00(+4.70%) | |
Sep 21, 2022 | 19902 | 18157 | 18526 | 0 | -371.00(-1.96%) | |
Sep 20, 2022 | 19634 | 18717 | 18897 | 0 | -665.00(-3.40%) | |
Sep 19, 2022 | 19679 | 18271 | 19562 | 0 | +107.00(+0.55%) | |
Sep 18, 2022 | 20144 | 19343 | 19455 | 0 | -662.00(-3.29%) | |
Sep 17, 2022 | 20187 | 19700 | 20117 | 0 | +393.00(+1.99%) | |
Sep 16, 2022 | 19887 | 19330 | 19724 | 0 | +24.00(+0.12%) | |
Sep 15, 2022 | 20432 | 19500 | 19700 | 0 | -546.00(-2.70%) | |
Sep 14, 2022 | 20526 | 19623 | 20246 | 0 | +77.00(+0.38%) | |
Sep 13, 2022 | 22781 | 19862 | 20169 | 0 | -2197.00(-9.82%) | |
Sep 12, 2022 | 22485 | 21565 | 22366 | 0 | +701.00(+3.24%) | |
Sep 11, 2022 | 21871 | 21360 | 21665 | 0 | -60.00(-0.28%) | |
Sep 10, 2022 | 21814 | 21125 | 21725 | 0 | +439.00(+2.06%) | |
Sep 09, 2022 | 21610 | 19287 | 21286 | 0 | +1951.00(+10.09%) | |
Sep 08, 2022 | 19454 | 19023 | 19335 | 0 | +19.00(+0.10%) | |
Sep 07, 2022 | 19456 | 18540 | 19316 | 0 | +433.00(+2.29%) | |
Sep 06, 2022 | 20181 | 18669 | 18883 | 0 | -889.00(-4.50%) | |
Sep 05, 2022 | 20051 | 19634 | 19772 | 0 | -150.00(-0.75%) | |
Sep 04, 2022 | 19950 | 19586 | 19922 | 0 | +140.00(+0.71%) | |
Sep 03, 2022 | 20053 | 19667 | 19782 | 0 | -179.00(-0.90%) | |
Sep 02, 2022 | 20440 | 19762 | 19961 | 0 | -135.00(-0.67%) |