Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33795 | 34590 | 33584 | 34590 | 5,531,032 | +737.30(+2.18%) |
Nov 29, 2022 | 33848 | 33934 | 33662 | 33852 | 2,821,694 | +3.00(+0.01%) |
Nov 28, 2022 | 34276 | 34304 | 33799 | 33850 | 3,030,524 | -497.50(-1.45%) |
Nov 25, 2022 | 34213 | 34386 | 34200 | 34347 | 1,319,330 | +152.90(+0.45%) |
Nov 23, 2022 | 34194 | 0 | +96.00(+0.28%) | |||
Nov 22, 2022 | 33810 | 34116 | 33810 | 34098 | 2,795,974 | +397.80(+1.18%) |
Nov 21, 2022 | 33760 | 33865 | 33559 | 33700 | 3,530,227 | -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 | 3,215,837 | -7.50(-0.02%) |
Nov 16, 2022 | 33555 | 33683 | 33517 | 33554 | 3,055,432 | -39.10(-0.12%) |
Nov 15, 2022 | 33756 | 33987 | 33320 | 33593 | 3,918,574 | +56.20(+0.17%) |
Nov 14, 2022 | 33662 | 33964 | 33534 | 33537 | 3,605,862 | -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 | 4,886,124 | +1201.50(+3.70%) |
Nov 09, 2022 | 33004 | 33065 | 32479 | 32514 | 3,609,816 | -646.90(-1.95%) |
Nov 08, 2022 | 32935 | 33355 | 32832 | 33161 | 3,436,846 | +333.80(+1.02%) |
Nov 07, 2022 | 32454 | 32896 | 32425 | 32827 | 3,411,747 | +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 | 3,574,953 | -146.60(-0.46%) |
Nov 02, 2022 | 32576 | 32140 | 32148 | 3,996,970 | -505.40(-1.55%) | |
Nov 01, 2022 | 32863 | 32976 | 32485 | 32653 | 3,255,716 | -79.70(-0.24%) |
Oct 31, 2022 | 32754 | 32884 | 32587 | 32733 | 3,943,113 | -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 | 3,925,625 | +194.20(+0.61%) |
Oct 26, 2022 | 31738 | 32172 | 31738 | 31839 | 4,304,041 | +2.40(+0.01%) |
Oct 25, 2022 | 31464 | 31876 | 31424 | 31837 | 3,420,911 | +337.10(+1.07%) |
Oct 24, 2022 | 31187 | 31604 | 31161 | 31500 | 3,450,433 | +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 | 3,332,898 | -90.20(-0.30%) |
Oct 19, 2022 | 30439 | 30662 | 30227 | 30424 | 3,156,161 | -100.00(-0.33%) |
Oct 18, 2022 | 30698 | 30838 | 30302 | 30524 | 3,907,635 | +338.00(+1.12%) |
Oct 17, 2022 | 30060 | 30312 | 29998 | 30186 | 3,744,754 | +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 | 4,730,973 | +827.90(+2.83%) |
Oct 12, 2022 | 29233 | 29455 | 29136 | 29211 | 3,065,667 | -28.40(-0.10%) |
Oct 11, 2022 | 29085 | 29608 | 29074 | 29239 | 3,584,703 | +36.30(+0.12%) |
Oct 10, 2022 | 29419 | 29486 | 29010 | 29203 | 3,185,973 | -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 | 3,089,518 | -347.00(-1.15%) |
Oct 05, 2022 | 30078 | 30454 | 29886 | 30274 | 2,921,003 | -42.40(-0.14%) |
Oct 04, 2022 | 29827 | 30325 | 29827 | 30316 | 3,790,323 | +825.40(+2.80%) |
Oct 03, 2022 | 28855 | 29648 | 28855 | 29491 | 3,978,696 | +765.40(+2.66%) |
Sep 30, 2022 | 29123 | 29356 | 28716 | 28726 | 4,668,813 | -500.10(-1.71%) |
Sep 29, 2022 | 29514 | 29514 | 28997 | 29226 | 3,924,238 | -458.10(-1.54%) |
Sep 28, 2022 | 29199 | 29812 | 29115 | 29684 | 4,394,640 | +548.70(+1.88%) |
Sep 27, 2022 | 29420 | 29659 | 28958 | 29135 | 3,569,512 | -125.80(-0.43%) |
Sep 26, 2022 | 29537 | 29631 | 29161 | 29261 | 3,744,888 | -329.60(-1.11%) |
Sep 23, 2022 | 29956 | 29956 | 29250 | 29590 | 3,894,697 | -486.30(-1.62%) |
Sep 22, 2022 | 30204 | 30302 | 29994 | 30077 | 3,353,044 | -107.10(-0.35%) |
Sep 21, 2022 | 30819 | 31021 | 30182 | 30184 | 3,552,254 | -522.40(-1.70%) |
Sep 20, 2022 | 30888 | 30888 | 30466 | 30706 | 3,206,894 | -313.50(-1.01%) |
Sep 19, 2022 | 30723 | 31027 | 30559 | 31020 | 2,967,345 | +197.30(+0.64%) |
Sep 16, 2022 | 30867 | 30867 | 30550 | 30822 | 6,279,754 | -139.40(-0.45%) |
Sep 15, 2022 | 31125 | 31278 | 30882 | 30962 | 3,490,892 | -173.30(-0.56%) |
Sep 14, 2022 | 31141 | 31277 | 30885 | 31135 | 3,541,004 | +30.10(+0.10%) |
Sep 13, 2022 | 32006 | 32006 | 31018 | 31105 | 4,338,260 | -1276.30(-3.94%) |
Sep 12, 2022 | 32160 | 32504 | 32160 | 32381 | 3,440,322 | +229.60(+0.71%) |
Sep 09, 2022 | 31876 | 32228 | 31876 | 32152 | 3,132,791 | +377.20(+1.19%) |
Sep 08, 2022 | 31482 | 31783 | 31322 | 31774 | 3,445,613 | +193.20(+0.61%) |
Sep 07, 2022 | 31146 | 31644 | 31095 | 31581 | 3,551,283 | +436.00(+1.40%) |
Sep 06, 2022 | 31344 | 31464 | 31048 | 31145 | 3,491,195 | -173.10(-0.55%) |
Sep 02, 2022 | 31318 | 0 | -338.00(-1.07%) |