Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 1808 | 1875 | 1562 | 1574 | 9,612 | -399.00(-20.23%) |
Jan 30, 2023 | 1563 | 2205 | 1414 | 1972 | 30,119 | +592.50(+42.93%) |
Jan 27, 2023 | 1680 | 1710 | 1293 | 1380 | 5,984 | -285.00(-17.12%) |
Jan 26, 2023 | 2126 | 2367 | 1554 | 1665 | 6,789 | -400.50(-19.39%) |
Jan 25, 2023 | 2378 | 2434 | 2007 | 2066 | 3,298 | -409.50(-16.55%) |
Jan 24, 2023 | 2445 | 3435 | 2402 | 2475 | 13,928 | +75.00(+3.12%) |
Jan 23, 2023 | 2144 | 2625 | 1905 | 2400 | 8,405 | +289.50(+13.72%) |
Jan 20, 2023 | 2548 | 2858 | 1875 | 2110 | 21,045 | +261.00(+14.11%) |
Jan 19, 2023 | 1416 | 1874 | 1353 | 1850 | 5,667 | +417.00(+29.11%) |
Jan 18, 2023 | 1491 | 1530 | 1394 | 1432 | 1,451 | +45.00(+3.24%) |
Jan 17, 2023 | 1404 | 1444 | 1330 | 1388 | 1,194 | +9.00(+0.65%) |
Jan 13, 2023 | 1449 | 1449 | 1268 | 1378 | 1,025 | +3.00(+0.22%) |
Jan 12, 2023 | 1428 | 1431 | 1335 | 1376 | 1,572 | -67.50(-4.68%) |
Jan 11, 2023 | 1516 | 1570 | 1410 | 1443 | 1,482 | -46.50(-3.12%) |
Jan 10, 2023 | 1422 | 1540 | 1330 | 1490 | 2,694 | +126.00(+9.24%) |
Jan 09, 2023 | 1326 | 1386 | 1306 | 1364 | 1,161 | +37.50(+2.83%) |
Jan 06, 2023 | 1348 | 1425 | 1300 | 1326 | 1,652 | -30.00(-2.21%) |
Jan 05, 2023 | 1425 | 1425 | 1335 | 1356 | 1,507 | -85.50(-5.93%) |
Jan 04, 2023 | 1484 | 1530 | 1383 | 1442 | 3,047 | -43.50(-2.93%) |
Jan 03, 2023 | 1500 | 1574 | 1302 | 1485 | 4,228 | -132.00(-8.16%) |
Dec 30, 2022 | 1544 | 1665 | 1515 | 1617 | 516 | +24.00(+1.51%) |
Dec 29, 2022 | 1533 | 1650 | 1470 | 1593 | 748 | +39.00(+2.51%) |
Dec 28, 2022 | 1695 | 1724 | 1500 | 1554 | 1,211 | -33.00(-2.08%) |
Dec 27, 2022 | 1532 | 1618 | 1432 | 1587 | 2,068 | +165.00(+11.60%) |
Dec 23, 2022 | 1455 | 1455 | 1362 | 1422 | 379 | -40.50(-2.77%) |
Dec 22, 2022 | 1498 | 1500 | 1366 | 1462 | 432 | +106.50(+7.85%) |
Dec 21, 2022 | 1354 | 1419 | 1338 | 1356 | 549 | +3.00(+0.22%) |
Dec 20, 2022 | 1389 | 1473 | 1350 | 1353 | 503 | -36.00(-2.59%) |
Dec 19, 2022 | 1545 | 1650 | 1294 | 1389 | 1,578 | -186.00(-11.81%) |
Dec 16, 2022 | 1605 | 1648 | 1530 | 1575 | 884 | -120.00(-7.08%) |
Dec 15, 2022 | 1680 | 1755 | 1605 | 1695 | 753 | -16.50(-0.96%) |
Dec 14, 2022 | 1802 | 1905 | 1650 | 1712 | 1,792 | -66.00(-3.71%) |
Dec 13, 2022 | 1696 | 1845 | 1635 | 1778 | 1,259 | +69.00(+4.04%) |
Dec 12, 2022 | 1650 | 1800 | 1605 | 1708 | 1,123 | +58.50(+3.55%) |
Dec 09, 2022 | 1695 | 1724 | 1590 | 1650 | 997 | +24.00(+1.48%) |
Dec 08, 2022 | 1660 | 1680 | 1590 | 1626 | 969 | -39.00(-2.34%) |
Dec 07, 2022 | 1684 | 1738 | 1620 | 1665 | 1,103 | -135.00(-7.50%) |
Dec 06, 2022 | 1965 | 1995 | 1710 | 1800 | 3,062 | -3.00(-0.17%) |
Dec 05, 2022 | 1676 | 1918 | 1604 | 1803 | 2,549 | +139.50(+8.39%) |
Dec 02, 2022 | 1800 | 1838 | 1587 | 1664 | 2,041 | -243.00(-12.75%) |
Dec 01, 2022 | 1785 | 1950 | 1605 | 1906 | 2,691 | +199.50(+11.69%) |
Nov 30, 2022 | 1530 | 1827 | 1500 | 1707 | 7,807 | -769.50(-31.07%) |
Nov 29, 2022 | 2732 | 2908 | 2475 | 2476 | 415 | -523.50(-17.45%) |
Nov 28, 2022 | 2700 | 3375 | 2550 | 3000 | 796 | +372.00(+14.16%) |
Nov 25, 2022 | 2746 | 2746 | 2402 | 2628 | 182 | +78.00(+3.06%) |
Nov 23, 2022 | 3000 | 3000 | 2550 | 2550 | 85 | -397.50(-13.49%) |
Nov 22, 2022 | 3897 | 3897 | 2730 | 2948 | 70 | -810.00(-21.56%) |
Nov 21, 2022 | 4410 | 4410 | 3758 | 3758 | 10 | -592.50(-13.62%) |
Nov 18, 2022 | 4350 | 4628 | 4290 | 4350 | 3 | -78.00(-1.76%) |
Nov 17, 2022 | 4500 | 4792 | 4065 | 4428 | 8 | -72.00(-1.60%) |
Nov 16, 2022 | 4650 | 4800 | 4500 | 4500 | 6 | -82.50(-1.80%) |
Nov 15, 2022 | 4816 | 5100 | 4560 | 4582 | 16 | -124.50(-2.64%) |
Nov 14, 2022 | 5100 | 5236 | 4518 | 4707 | 16 | -393.00(-7.71%) |
Nov 11, 2022 | 5100 | 5700 | 4650 | 5100 | 9 | +75.00(+1.49%) |
Nov 10, 2022 | 5100 | 5100 | 4514 | 5025 | 29 | +484.50(+10.67%) |
Nov 09, 2022 | 5487 | 5541 | 4530 | 4540 | 10 | -712.50(-13.56%) |
Nov 08, 2022 | 5850 | 6150 | 4650 | 5253 | 62 | -597.00(-10.21%) |
Nov 07, 2022 | 5550 | 6300 | 5258 | 5850 | 29 | +147.00(+2.58%) |
Nov 04, 2022 | 6381 | 6381 | 5700 | 5703 | 3 | +3.00(+0.05%) |
Nov 03, 2022 | 6750 | 6750 | 5700 | 5700 | 9 | -750.00(-11.63%) |
Nov 02, 2022 | 7050 | 7124 | 6450 | 6450 | 10 | -600.00(-8.51%) |