Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33147 | 33147 | 33147 | 33147 | 2,963,031 | -73.60(-0.22%) |
Dec 29, 2022 | 33021 | 33293 | 33020 | 33221 | 2,430,280 | +345.10(+1.05%) |
Dec 28, 2022 | 33265 | 33380 | 32869 | 32876 | 2,520,503 | -365.90(-1.10%) |
Dec 27, 2022 | 33224 | 33388 | 33070 | 33242 | 2,400,688 | +37.70(+0.11%) |
Dec 23, 2022 | 33204 | 33204 | 33204 | 33204 | 2,211,581 | +176.40(+0.53%) |
Dec 22, 2022 | 33233 | 33233 | 32573 | 33028 | 3,405,876 | -349.00(-1.05%) |
Dec 21, 2022 | 33028 | 33438 | 33028 | 33376 | 3,253,067 | +526.80(+1.60%) |
Dec 20, 2022 | 32735 | 32992 | 32649 | 32850 | 3,014,274 | +92.20(+0.28%) |
Dec 19, 2022 | 32921 | 33039 | 32582 | 32758 | 3,262,246 | -163.00(-0.50%) |
Dec 16, 2022 | 33166 | 33166 | 32655 | 32920 | 7,881,515 | -281.70(-0.85%) |
Dec 15, 2022 | 33773 | 33773 | 33016 | 33202 | 3,866,313 | -764.20(-2.25%) |
Dec 14, 2022 | 34086 | 34396 | 33704 | 33966 | 3,390,922 | -142.20(-0.42%) |
Dec 13, 2022 | 34268 | 34712 | 33891 | 34109 | 4,419,926 | +103.60(+0.30%) |
Dec 12, 2022 | 33520 | 34005 | 33520 | 34005 | 3,134,058 | +528.50(+1.58%) |
Dec 09, 2022 | 33747 | 33845 | 33463 | 33476 | 2,935,246 | -305.00(-0.90%) |
Dec 08, 2022 | 33696 | 33899 | 33642 | 33782 | 2,719,803 | +183.60(+0.55%) |
Dec 07, 2022 | 33556 | 33774 | 33504 | 33598 | 2,930,695 | +1.60(+0.00%) |
Dec 06, 2022 | 33937 | 34007 | 33419 | 33596 | 3,061,924 | -350.80(-1.03%) |
Dec 05, 2022 | 34336 | 34336 | 33847 | 33947 | 3,116,640 | -482.80(-1.40%) |
Dec 02, 2022 | 34265 | 34483 | 34040 | 34430 | 2,913,120 | +34.90(+0.10%) |
Dec 01, 2022 | 34534 | 34596 | 34129 | 34395 | 3,489,974 | -194.80(-0.56%) |
Nov 30, 2022 | 33795 | 34590 | 33584 | 34590 | 5,230,384 | +737.30(+2.18%) |
Nov 29, 2022 | 33848 | 33934 | 33662 | 33852 | 2,797,313 | +3.00(+0.01%) |
Nov 28, 2022 | 34276 | 34304 | 33799 | 33850 | 2,984,734 | -497.50(-1.45%) |
Nov 25, 2022 | 34213 | 34386 | 34200 | 34347 | 1,319,330 | +152.90(+0.45%) |
Nov 23, 2022 | 34194 | 34194 | 34194 | 34194 | 2,358,480 | +96.00(+0.28%) |
Nov 22, 2022 | 33810 | 34116 | 33810 | 34098 | 2,768,756 | +397.80(+1.18%) |
Nov 21, 2022 | 33760 | 33865 | 33559 | 33700 | 3,511,506 | -45.40(-0.13%) |
Nov 18, 2022 | 33607 | 33828 | 33541 | 33746 | 3,147,170 | +199.40(+0.59%) |
Nov 17, 2022 | 33329 | 33616 | 33240 | 33546 | 3,191,841 | -7.50(-0.02%) |
Nov 16, 2022 | 33555 | 33683 | 33517 | 33554 | 3,001,677 | -39.10(-0.12%) |
Nov 15, 2022 | 33756 | 33987 | 33320 | 33593 | 3,905,750 | +56.20(+0.17%) |
Nov 14, 2022 | 33662 | 33964 | 33534 | 33537 | 3,542,335 | -211.20(-0.63%) |
Nov 11, 2022 | 33798 | 33818 | 33394 | 33748 | 4,307,227 | +32.50(+0.10%) |
Nov 10, 2022 | 33375 | 33728 | 33168 | 33715 | 4,804,098 | +1201.50(+3.70%) |
Nov 09, 2022 | 33004 | 33065 | 32479 | 32514 | 3,551,237 | -646.90(-1.95%) |
Nov 08, 2022 | 32935 | 33355 | 32832 | 33161 | 3,355,156 | +333.80(+1.02%) |
Nov 07, 2022 | 32454 | 32896 | 32425 | 32827 | 3,362,343 | +423.80(+1.31%) |
Nov 04, 2022 | 32265 | 32612 | 31939 | 32403 | 4,254,823 | +402.00(+1.26%) |
Nov 03, 2022 | 31985 | 32186 | 31727 | 32001 | 3,546,008 | -146.60(-0.46%) |
Nov 02, 2022 | 32576 | 33072 | 32140 | 32148 | 3,977,382 | -505.40(-1.55%) |
Nov 01, 2022 | 32863 | 32976 | 32485 | 32653 | 3,230,400 | -79.70(-0.24%) |
Oct 31, 2022 | 32754 | 32884 | 32587 | 32733 | 3,895,480 | -128.90(-0.39%) |
Oct 28, 2022 | 32204 | 32890 | 32158 | 32862 | 4,994,589 | +828.50(+2.59%) |
Oct 27, 2022 | 32062 | 32388 | 31993 | 32033 | 3,740,755 | +194.20(+0.61%) |
Oct 26, 2022 | 31738 | 32172 | 31738 | 31839 | 4,278,066 | +2.40(+0.01%) |
Oct 25, 2022 | 31464 | 31876 | 31424 | 31837 | 3,364,599 | +337.10(+1.07%) |
Oct 24, 2022 | 31187 | 31604 | 31161 | 31500 | 3,430,061 | +417.00(+1.34%) |
Oct 21, 2022 | 30279 | 31119 | 30206 | 31083 | 4,192,667 | +749.00(+2.47%) |
Oct 20, 2022 | 30412 | 30823 | 30265 | 30334 | 3,313,853 | -90.20(-0.30%) |
Oct 19, 2022 | 30439 | 30662 | 30227 | 30424 | 3,138,370 | -100.00(-0.33%) |
Oct 18, 2022 | 30698 | 30838 | 30302 | 30524 | 3,867,822 | +338.00(+1.12%) |
Oct 17, 2022 | 30060 | 30312 | 29998 | 30186 | 3,697,722 | +551.00(+1.86%) |
Oct 14, 2022 | 30192 | 30429 | 29614 | 29635 | 3,811,497 | -403.90(-1.34%) |
Oct 13, 2022 | 28756 | 30168 | 28661 | 30039 | 4,706,172 | +827.90(+2.83%) |
Oct 12, 2022 | 29233 | 29455 | 29136 | 29211 | 3,043,584 | -28.40(-0.10%) |
Oct 11, 2022 | 29085 | 29608 | 29074 | 29239 | 3,528,244 | +36.30(+0.12%) |
Oct 10, 2022 | 29419 | 29486 | 29010 | 29203 | 3,154,666 | -93.90(-0.32%) |
Oct 07, 2022 | 29685 | 29685 | 29143 | 29297 | 3,704,147 | -630.10(-2.11%) |
Oct 06, 2022 | 30206 | 30330 | 29859 | 29927 | 3,057,151 | -347.00(-1.15%) |
Oct 05, 2022 | 30078 | 30454 | 29886 | 30274 | 2,902,829 | -42.40(-0.14%) |
Oct 04, 2022 | 29827 | 30325 | 29827 | 30316 | 3,739,997 | +825.40(+2.80%) |