Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15874 | 15952 | 15857 | 15868 | 0 | +18.70(+0.12%) |
Mar 30, 2023 | 15825 | 15885 | 15792 | 15849 | 0 | +79.60(+0.50%) |
Mar 29, 2023 | 15766 | 15811 | 15681 | 15770 | 0 | +68.30(+0.43%) |
Mar 28, 2023 | 15791 | 15846 | 15686 | 15702 | 0 | -128.80(-0.81%) |
Mar 27, 2023 | 15874 | 15902 | 15822 | 15830 | 0 | -84.40(-0.53%) |
Mar 26, 2023 | 15870 | 15922 | 15846 | 15915 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 15870 | 15922 | 15846 | 15915 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 15870 | 15922 | 15846 | 15915 | 0 | +50.70(+0.32%) |
Mar 23, 2023 | 15712 | 15883 | 15681 | 15864 | 0 | +103.50(+0.66%) |
Mar 22, 2023 | 15535 | 15760 | 15535 | 15760 | 0 | +247.00(+1.59%) |
Mar 21, 2023 | 15438 | 15548 | 15438 | 15514 | 0 | +93.50(+0.61%) |
Mar 20, 2023 | 15455 | 15489 | 15399 | 15420 | 0 | -33.00(-0.21%) |
Mar 19, 2023 | 15338 | 15453 | 15338 | 15453 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 15338 | 15453 | 15338 | 15453 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 15338 | 15453 | 15338 | 15453 | 0 | +231.90(+1.52%) |
Mar 16, 2023 | 15334 | 15334 | 15187 | 15221 | 0 | -166.50(-1.08%) |
Mar 15, 2023 | 15426 | 15527 | 15388 | 15388 | 0 | +27.20(+0.18%) |
Mar 14, 2023 | 15518 | 15518 | 15348 | 15360 | 0 | -200.10(-1.29%) |
Mar 13, 2023 | 15514 | 15571 | 15350 | 15560 | 0 | +34.30(+0.22%) |
Mar 12, 2023 | 15729 | 15729 | 15489 | 15526 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 15729 | 15729 | 15489 | 15526 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 15729 | 15729 | 15489 | 15526 | 0 | -244.50(-1.55%) |
Mar 09, 2023 | 15828 | 15879 | 15771 | 15771 | 0 | -47.50(-0.30%) |
Mar 08, 2023 | 15819 | 15822 | 15741 | 15818 | 0 | -39.70(-0.25%) |
Mar 07, 2023 | 15764 | 15879 | 15749 | 15858 | 0 | +94.40(+0.60%) |
Mar 06, 2023 | 15675 | 15819 | 15675 | 15764 | 0 | +155.10(+0.99%) |
Mar 05, 2023 | 15621 | 15713 | 15607 | 15608 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 15621 | 15713 | 15607 | 15608 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 15621 | 15713 | 15607 | 15608 | 0 | +9.70(+0.06%) |
Mar 02, 2023 | 15580 | 15618 | 15492 | 15599 | 0 | +0.20(+0.00%) |
Mar 01, 2023 | 15435 | 15617 | 15387 | 15598 | 0 | +94.70(+0.61%) |
Feb 28, 2023 | 15670 | 15718 | 15504 | 15504 | 0 | +0.00(+0.00%) |
Feb 27, 2023 | 15670 | 15718 | 15504 | 15504 | 0 | +0.00(+0.00%) |
Feb 26, 2023 | 15670 | 15718 | 15504 | 15504 | 0 | +0.00(+0.00%) |
Feb 25, 2023 | 15670 | 15718 | 15504 | 15504 | 0 | +0.00(+0.00%) |
Feb 24, 2023 | 15670 | 15718 | 15504 | 15504 | 0 | -111.60(-0.71%) |
Feb 23, 2023 | 15464 | 15658 | 15464 | 15615 | 0 | +196.60(+1.28%) |
Feb 22, 2023 | 15541 | 15541 | 15346 | 15419 | 0 | -144.20(-0.93%) |
Feb 21, 2023 | 15536 | 15568 | 15497 | 15563 | 0 | +83.30(+0.54%) |
Feb 19, 2023 | 15504 | 15504 | 15418 | 15480 | 0 | +0.00(+0.00%) |
Feb 18, 2023 | 15504 | 15504 | 15418 | 15480 | 0 | +0.00(+0.00%) |
Feb 17, 2023 | 15504 | 15504 | 15418 | 15480 | 0 | -70.80(-0.46%) |
Feb 16, 2023 | 15474 | 15586 | 15474 | 15550 | 0 | +117.60(+0.76%) |
Feb 15, 2023 | 15498 | 15554 | 15389 | 15433 | 0 | -221.60(-1.42%) |
Feb 14, 2023 | 15585 | 15670 | 15585 | 15654 | 0 | +110.20(+0.71%) |
Feb 13, 2023 | 15565 | 15570 | 15466 | 15544 | 0 | -42.40(-0.27%) |
Feb 12, 2023 | 15627 | 15628 | 15546 | 15587 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 15627 | 15628 | 15546 | 15587 | 0 | +0.00(+0.00%) |
Feb 09, 2023 | 15627 | 15628 | 15546 | 15587 | 0 | -31.50(-0.20%) |
Feb 08, 2023 | 15539 | 15631 | 15520 | 15618 | 0 | +217.30(+1.41%) |
Feb 07, 2023 | 15376 | 15462 | 15364 | 15401 | 0 | +8.10(+0.05%) |
Feb 06, 2023 | 15515 | 15515 | 15393 | 15393 | 0 | -209.90(-1.35%) |
Feb 05, 2023 | 15592 | 15618 | 15504 | 15603 | 0 | +0.00(+0.00%) |
Feb 04, 2023 | 15592 | 15618 | 15504 | 15603 | 0 | +0.00(+0.00%) |
Feb 03, 2023 | 15592 | 15618 | 15504 | 15603 | 0 | +7.50(+0.05%) |
Feb 01, 2023 | 15595 | 0 | +330.00(+2.16%) | |||
Jan 31, 2023 | 15419 | 15442 | 15265 | 15265 | 0 | -228.60(-1.48%) |
Jan 30, 2023 | 15292 | 15494 | 15292 | 15494 | 0 | +560.90(+3.76%) |
Jan 29, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 28, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 27, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 26, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 25, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 24, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 23, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 22, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 21, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 20, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 17, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +0.00(+0.00%) |
Jan 16, 2023 | 14922 | 14945 | 14885 | 14933 | 0 | +108.80(+0.73%) |
Jan 15, 2023 | 14923 | 14962 | 14822 | 14824 | 0 | +0.00(+0.00%) |
Jan 14, 2023 | 14923 | 14962 | 14822 | 14824 | 0 | +0.00(+0.00%) |
Jan 13, 2023 | 14923 | 14962 | 14822 | 14824 | 0 | +92.50(+0.63%) |
Jan 11, 2023 | 14781 | 14813 | 14701 | 14732 | 0 | -19.80(-0.13%) |
Jan 10, 2023 | 14823 | 14843 | 14734 | 14751 | 0 | -0.80(-0.01%) |
Jan 09, 2023 | 14504 | 14752 | 14504 | 14752 | 0 | +378.90(+2.64%) |
Jan 08, 2023 | 14278 | 14385 | 14278 | 14373 | 0 | +0.00(+0.00%) |
Jan 07, 2023 | 14278 | 14385 | 14278 | 14373 | 0 | +0.00(+0.00%) |
Jan 06, 2023 | 14278 | 14385 | 14278 | 14373 | 0 | +72.30(+0.51%) |
Jan 05, 2023 | 14285 | 14358 | 14271 | 14301 | 0 | +101.90(+0.72%) |
Jan 03, 2023 | 14187 | 14258 | 14178 | 14199 | 0 | +61.40(+0.43%) |
Jan 02, 2023 | 14184 | 14249 | 14138 | 14138 | 0 | +0.00(+0.00%) |