Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11923 | 12104 | 11916 | 12102 | 0 | +189.50(+1.59%) |
Jan 30, 2023 | 12049 | 12088 | 11906 | 11912 | 0 | -254.20(-2.09%) |
Jan 27, 2023 | 12000 | 12248 | 12000 | 12167 | 0 | +115.10(+0.96%) |
Jan 26, 2023 | 11978 | 12056 | 11853 | 12052 | 0 | +236.80(+2.00%) |
Jan 25, 2023 | 11644 | 11842 | 11550 | 11815 | 0 | -31.90(-0.27%) |
Jan 24, 2023 | 11805 | 11889 | 11780 | 11847 | 0 | -25.90(-0.22%) |
Jan 23, 2023 | 11640 | 11919 | 11618 | 11872 | 0 | +253.50(+2.18%) |
Jan 20, 2023 | 11363 | 11623 | 11330 | 11619 | 0 | +323.30(+2.86%) |
Jan 19, 2023 | 11352 | 11388 | 11252 | 11296 | 0 | -114.60(-1.00%) |
Jan 18, 2023 | 11631 | 11690 | 11403 | 11410 | 0 | -146.90(-1.27%) |
Jan 17, 2023 | 11531 | 11616 | 11484 | 11557 | 0 | +15.70(+0.14%) |
Jan 13, 2023 | 11363 | 11548 | 11348 | 11542 | 0 | +81.90(+0.71%) |
Jan 12, 2023 | 11442 | 11501 | 11246 | 11460 | 0 | +57.10(+0.50%) |
Jan 11, 2023 | 11269 | 11404 | 11221 | 11402 | 0 | +196.70(+1.76%) |
Jan 10, 2023 | 11070 | 11208 | 11051 | 11206 | 0 | +97.30(+0.88%) |
Jan 09, 2023 | 11132 | 11305 | 11085 | 11108 | 0 | +68.20(+0.62%) |
Jan 06, 2023 | 10803 | 11083 | 10696 | 11040 | 0 | +299.10(+2.78%) |
Jan 05, 2023 | 10832 | 10842 | 10728 | 10741 | 0 | -173.60(-1.59%) |
Jan 04, 2023 | 10946 | 10982 | 10786 | 10915 | 0 | +52.20(+0.48%) |
Jan 03, 2023 | 11038 | 11093 | 10771 | 10863 | 0 | -77.20(-0.71%) |
Dec 30, 2022 | 10836 | 10943 | 10779 | 10940 | 0 | -11.20(-0.10%) |
Dec 29, 2022 | 10801 | 10981 | 10777 | 10951 | 0 | +271.70(+2.54%) |
Dec 28, 2022 | 10797 | 10899 | 10671 | 10679 | 0 | -143.20(-1.32%) |
Dec 27, 2022 | 10944 | 10957 | 10808 | 10822 | 0 | -163.00(-1.48%) |
Dec 23, 2022 | 10916 | 11007 | 10831 | 10986 | 0 | +29.40(+0.27%) |
Dec 22, 2022 | 11104 | 11114 | 10784 | 10956 | 0 | -279.80(-2.49%) |
Dec 21, 2022 | 11111 | 11286 | 11083 | 11236 | 0 | +163.50(+1.48%) |
Dec 20, 2022 | 11020 | 11144 | 10967 | 11072 | 0 | -12.20(-0.11%) |
Dec 19, 2022 | 11248 | 11252 | 11030 | 11085 | 0 | -159.10(-1.42%) |
Dec 16, 2022 | 11311 | 11383 | 11176 | 11244 | 0 | -101.50(-0.89%) |
Dec 15, 2022 | 11574 | 11591 | 11300 | 11345 | 0 | -395.70(-3.37%) |
Dec 14, 2022 | 11821 | 11941 | 11617 | 11741 | 0 | -93.30(-0.79%) |
Dec 13, 2022 | 12141 | 12166 | 11725 | 11834 | 0 | +127.80(+1.09%) |
Dec 12, 2022 | 11573 | 11708 | 11529 | 11706 | 0 | +143.10(+1.24%) |
Dec 09, 2022 | 11598 | 11707 | 11550 | 11563 | 0 | -74.20(-0.64%) |
Dec 08, 2022 | 11542 | 11672 | 11471 | 11638 | 0 | +140.10(+1.22%) |
Dec 07, 2022 | 11500 | 11578 | 11432 | 11497 | 0 | -52.30(-0.45%) |
Dec 06, 2022 | 11787 | 11791 | 11489 | 11550 | 0 | -237.10(-2.01%) |
Dec 05, 2022 | 11906 | 11957 | 11732 | 11787 | 0 | -207.50(-1.73%) |
Dec 02, 2022 | 11846 | 12028 | 11826 | 11994 | 0 | -47.60(-0.40%) |
Dec 01, 2022 | 12031 | 12115 | 11929 | 12042 | 0 | +11.80(+0.10%) |
Nov 30, 2022 | 11515 | 12031 | 11482 | 12030 | 0 | +526.60(+4.58%) |
Nov 29, 2022 | 11590 | 11613 | 11450 | 11504 | 0 | -84.30(-0.73%) |
Nov 28, 2022 | 11684 | 11765 | 11555 | 11588 | 0 | -168.20(-1.43%) |
Nov 25, 2022 | 11777 | 11804 | 11749 | 11756 | 0 | -82.70(-0.70%) |
Nov 23, 2022 | 11725 | 11866 | 11722 | 11839 | 0 | +113.90(+0.97%) |
Nov 22, 2022 | 11591 | 11732 | 11503 | 11725 | 0 | +171.30(+1.48%) |
Nov 21, 2022 | 11638 | 11665 | 11524 | 11554 | 0 | -123.50(-1.06%) |
Nov 18, 2022 | 11791 | 11795 | 11580 | 11677 | 0 | +0.10(+0.00%) |
Nov 17, 2022 | 11522 | 11738 | 11519 | 11677 | 0 | -22.20(-0.19%) |
Nov 16, 2022 | 11767 | 11797 | 11673 | 11699 | 0 | -172.10(-1.45%) |
Nov 15, 2022 | 12004 | 12025 | 11735 | 11871 | 0 | +170.30(+1.46%) |
Nov 14, 2022 | 11728 | 11864 | 11669 | 11701 | 0 | -116.10(-0.98%) |
Nov 11, 2022 | 11604 | 11840 | 11536 | 11817 | 0 | +211.00(+1.82%) |
Nov 10, 2022 | 11355 | 11612 | 11236 | 11606 | 0 | +808.50(+7.49%) |
Nov 09, 2022 | 10977 | 11013 | 10790 | 10798 | 0 | -262.00(-2.37%) |
Nov 08, 2022 | 11040 | 11192 | 10898 | 11060 | 0 | +82.50(+0.75%) |
Nov 07, 2022 | 10918 | 11001 | 10818 | 10977 | 0 | +120.00(+1.11%) |
Nov 04, 2022 | 10912 | 10935 | 10632 | 10857 | 0 | +166.40(+1.56%) |
Nov 03, 2022 | 10770 | 10852 | 10681 | 10691 | 0 | -215.70(-1.98%) |
Nov 02, 2022 | 11297 | 11411 | 10904 | 10906 | 0 | -382.70(-3.39%) |
Nov 01, 2022 | 11571 | 11574 | 11278 | 11289 | 0 | -116.60(-1.02%) |
Oct 31, 2022 | 11463 | 11483 | 11331 | 11406 | 0 | -140.60(-1.22%) |
Oct 28, 2022 | 11188 | 11563 | 11177 | 11546 | 0 | +354.60(+3.17%) |
Oct 27, 2022 | 11389 | 11417 | 11180 | 11192 | 0 | -214.30(-1.88%) |
Oct 26, 2022 | 11406 | 11657 | 11388 | 11406 | 0 | -264.10(-2.26%) |
Oct 25, 2022 | 11486 | 11682 | 11480 | 11670 | 0 | +239.70(+2.10%) |
Oct 24, 2022 | 11321 | 11468 | 11166 | 11430 | 0 | +120.00(+1.06%) |
Oct 21, 2022 | 10998 | 11328 | 10962 | 11310 | 0 | +263.60(+2.39%) |
Oct 20, 2022 | 11085 | 11280 | 11001 | 11047 | 0 | -56.70(-0.51%) |
Oct 19, 2022 | 11091 | 11232 | 11008 | 11103 | 0 | -44.30(-0.40%) |
Oct 18, 2022 | 11367 | 11374 | 11036 | 11148 | 0 | +85.20(+0.77%) |
Oct 17, 2022 | 10966 | 11091 | 10960 | 11062 | 0 | +370.40(+3.46%) |
Oct 14, 2022 | 11135 | 11153 | 10678 | 10692 | 0 | -341.50(-3.10%) |
Oct 13, 2022 | 10482 | 11088 | 10441 | 11034 | 0 | +248.00(+2.30%) |
Oct 12, 2022 | 10798 | 10886 | 10755 | 10786 | 0 | -5.70(-0.05%) |
Oct 11, 2022 | 10868 | 10982 | 10716 | 10791 | 0 | -135.70(-1.24%) |
Oct 10, 2022 | 11048 | 11063 | 10824 | 10927 | 0 | -112.50(-1.02%) |
Oct 07, 2022 | 11275 | 11294 | 10992 | 11040 | 0 | -446.00(-3.88%) |
Oct 06, 2022 | 11543 | 11660 | 11473 | 11486 | 0 | -87.70(-0.76%) |
Oct 05, 2022 | 11428 | 11648 | 11312 | 11573 | 0 | -9.30(-0.08%) |
Oct 04, 2022 | 11472 | 11609 | 11462 | 11582 | 0 | +352.80(+3.14%) |
Oct 03, 2022 | 11058 | 11296 | 10985 | 11230 | 0 | +258.50(+2.36%) |
Sep 30, 2022 | 11120 | 11296 | 10967 | 10971 | 0 | -193.60(-1.73%) |
Sep 29, 2022 | 11328 | 11340 | 11039 | 11165 | 0 | -329.00(-2.86%) |
Sep 28, 2022 | 11258 | 11547 | 11211 | 11494 | 0 | +222.00(+1.97%) |
Sep 27, 2022 | 11412 | 11502 | 11175 | 11272 | 0 | +17.70(+0.16%) |
Sep 26, 2022 | 11287 | 11473 | 11236 | 11254 | 0 | -57.10(-0.50%) |
Sep 23, 2022 | 11399 | 11402 | 11170 | 11311 | 0 | -190.50(-1.66%) |
Sep 22, 2022 | 11577 | 11618 | 11449 | 11502 | 0 | -136.10(-1.17%) |
Sep 21, 2022 | 11893 | 12062 | 11636 | 11638 | 0 | -213.70(-1.80%) |
Sep 20, 2022 | 11848 | 11951 | 11762 | 11852 | 0 | -101.80(-0.85%) |
Sep 19, 2022 | 11756 | 11957 | 11752 | 11953 | 0 | +91.90(+0.77%) |
Sep 16, 2022 | 11778 | 11875 | 11710 | 11861 | 0 | -66.10(-0.55%) |
Sep 15, 2022 | 12042 | 12153 | 11868 | 11928 | 0 | -206.90(-1.71%) |
Sep 14, 2022 | 12085 | 12170 | 12016 | 12134 | 0 | +100.80(+0.84%) |
Sep 13, 2022 | 12365 | 12420 | 12004 | 12034 | 0 | -706.10(-5.54%) |
Sep 12, 2022 | 12645 | 12753 | 12640 | 12740 | 0 | +151.40(+1.20%) |
Sep 09, 2022 | 12430 | 12610 | 12424 | 12588 | 0 | +267.10(+2.17%) |
Sep 08, 2022 | 12140 | 12374 | 12120 | 12321 | 0 | +61.80(+0.50%) |
Sep 07, 2022 | 12038 | 12298 | 12027 | 12259 | 0 | +248.10(+2.07%) |
Sep 06, 2022 | 12127 | 12152 | 11929 | 12011 | 0 | -87.10(-0.72%) |
Sep 02, 2022 | 12376 | 12451 | 12036 | 12098 | 0 | -176.20(-1.44%) |
Sep 01, 2022 | 12159 | 12290 | 12013 | 12275 | 0 | +2.60(+0.02%) |
Aug 31, 2022 | 12448 | 12502 | 12268 | 12272 | 0 | -70.70(-0.57%) |
Aug 30, 2022 | 12562 | 12573 | 12241 | 12343 | 0 | -141.60(-1.13%) |
Aug 29, 2022 | 12488 | 12594 | 12440 | 12484 | 0 | -120.90(-0.96%) |
Aug 26, 2022 | 13130 | 13175 | 12603 | 12605 | 0 | -538.40(-4.10%) |
Aug 25, 2022 | 12978 | 13147 | 12952 | 13144 | 0 | +225.70(+1.75%) |
Aug 24, 2022 | 12879 | 12995 | 12844 | 12918 | 0 | +36.10(+0.28%) |
Aug 23, 2022 | 12905 | 13001 | 12853 | 12882 | 0 | -8.70(-0.07%) |
Aug 22, 2022 | 13055 | 13073 | 12860 | 12890 | 0 | -352.40(-2.66%) |
Aug 19, 2022 | 13378 | 13403 | 13211 | 13243 | 0 | -263.10(-1.95%) |
Aug 18, 2022 | 13474 | 13553 | 13406 | 13506 | 0 | +35.10(+0.26%) |
Aug 17, 2022 | 13501 | 13592 | 13390 | 13471 | 0 | -164.30(-1.20%) |
Aug 16, 2022 | 13620 | 13721 | 13508 | 13635 | 0 | -32.00(-0.23%) |
Aug 15, 2022 | 13529 | 13686 | 13524 | 13667 | 0 | +101.30(+0.75%) |
Aug 12, 2022 | 13385 | 13566 | 13342 | 13566 | 0 | +273.90(+2.06%) |
Aug 11, 2022 | 13465 | 13555 | 13271 | 13292 | 0 | -86.30(-0.65%) |
Aug 10, 2022 | 13328 | 13387 | 13220 | 13378 | 0 | +370.10(+2.85%) |
Aug 09, 2022 | 13084 | 13096 | 12946 | 13008 | 0 | -151.00(-1.15%) |
Aug 08, 2022 | 13226 | 13394 | 13104 | 13159 | 0 | -48.50(-0.37%) |
Aug 05, 2022 | 13113 | 13286 | 13070 | 13208 | 0 | -103.30(-0.78%) |
Aug 04, 2022 | 13252 | 13327 | 13170 | 13311 | 0 | +57.70(+0.44%) |
Aug 03, 2022 | 12980 | 13289 | 12975 | 13253 | 0 | +351.70(+2.73%) |
Aug 02, 2022 | 12859 | 13073 | 12809 | 12902 | 0 | -39.20(-0.30%) |
Aug 01, 2022 | 12879 | 13085 | 12833 | 12941 | 0 | -7.20(-0.06%) |
Jul 29, 2022 | 12776 | 12987 | 12726 | 12948 | 0 | +230.10(+1.81%) |
Jul 28, 2022 | 12576 | 12742 | 12434 | 12718 | 0 | +116.40(+0.92%) |
Jul 27, 2022 | 12294 | 12661 | 12257 | 12602 | 0 | +514.60(+4.26%) |
Jul 26, 2022 | 12250 | 12259 | 12051 | 12087 | 0 | -241.50(-1.96%) |
Jul 25, 2022 | 12398 | 12416 | 12244 | 12328 | 0 | -68.10(-0.55%) |
Jul 22, 2022 | 12582 | 12663 | 12323 | 12396 | 0 | -222.90(-1.77%) |
Jul 21, 2022 | 12458 | 12620 | 12351 | 12619 | 0 | +179.70(+1.44%) |
Jul 20, 2022 | 12252 | 12488 | 12232 | 12440 | 0 | +190.30(+1.55%) |
Jul 19, 2022 | 12033 | 12258 | 11968 | 12249 | 0 | +371.90(+3.13%) |
Jul 18, 2022 | 12081 | 12156 | 11836 | 11878 | 0 | -106.10(-0.89%) |
Jul 15, 2022 | 11896 | 11988 | 11828 | 11984 | 0 | +215.20(+1.83%) |
Jul 14, 2022 | 11639 | 11801 | 11488 | 11768 | 0 | +39.90(+0.34%) |
Jul 13, 2022 | 11529 | 11820 | 11499 | 11728 | 0 | -16.50(-0.14%) |
Jul 12, 2022 | 11928 | 11990 | 11684 | 11745 | 0 | -115.30(-0.97%) |
Jul 11, 2022 | 12002 | 12026 | 11831 | 11860 | 0 | -265.40(-2.19%) |
Jul 08, 2022 | 11990 | 12179 | 11956 | 12126 | 0 | +16.70(+0.14%) |
Jul 07, 2022 | 11917 | 12138 | 11898 | 12109 | 0 | +256.40(+2.16%) |
Jul 06, 2022 | 11811 | 11941 | 11727 | 11853 | 0 | +72.70(+0.62%) |
Jul 05, 2022 | 11419 | 11782 | 11366 | 11780 | 0 | +194.20(+1.68%) |
Jul 01, 2022 | 11481 | 11593 | 11379 | 11586 | 0 | +82.00(+0.71%) |
Jun 30, 2022 | 11538 | 11651 | 11323 | 11504 | 0 | -154.60(-1.33%) |
Jun 29, 2022 | 11644 | 11710 | 11538 | 11658 | 0 | -2351.20(-16.78%) |
Feb 18, 2022 | 14209 | 14226 | 13919 | 14010 | 0 | -162.20(-1.14%) |
Feb 17, 2022 | 14481 | 14498 | 14155 | 14172 | 0 | -431.90(-2.96%) |
Feb 16, 2022 | 14519 | 14648 | 14399 | 14604 | 0 | -17.20(-0.12%) |
Feb 15, 2022 | 14482 | 14624 | 14444 | 14621 | 0 | +352.20(+2.47%) |
Feb 14, 2022 | 14233 | 14401 | 14120 | 14269 | 0 | +14.80(+0.10%) |
Feb 11, 2022 | 14738 | 14770 | 14194 | 14254 | 0 | -451.80(-3.07%) |
Feb 10, 2022 | 14771 | 15037 | 14637 | 14706 | 0 | -351.40(-2.33%) |
Feb 09, 2022 | 14918 | 15058 | 14870 | 15057 | 0 | +310.00(+2.10%) |
Feb 08, 2022 | 14531 | 14785 | 14486 | 14747 | 0 | +175.80(+1.21%) |
Feb 07, 2022 | 14712 | 14814 | 14525 | 14571 | 0 | -123.10(-0.84%) |
Feb 04, 2022 | 14570 | 14832 | 14452 | 14694 | 0 | -445.40(-2.94%) |
Feb 02, 2022 | 15162 | 15196 | 14961 | 15140 | 0 | +120.00(+0.80%) |