Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1507 | 1507 | 1417 | 1417 | 49,870 | -78.81(-5.27%) |
Mar 30, 2022 | 1501 | 1514 | 1493 | 1496 | 28,525 | -9.75(-0.65%) |
Mar 29, 2022 | 1500 | 1526 | 1495 | 1506 | 28,774 | +29.26(+1.98%) |
Mar 28, 2022 | 1458 | 1478 | 1441 | 1477 | 21,627 | +18.00(+1.23%) |
Mar 25, 2022 | 1432 | 1461 | 1432 | 1459 | 27,579 | +33.75(+2.37%) |
Mar 24, 2022 | 1412 | 1435 | 1402 | 1425 | 25,268 | +12.78(+0.90%) |
Mar 23, 2022 | 1470 | 1480 | 1405 | 1412 | 39,625 | -70.21(-4.74%) |
Mar 22, 2022 | 1456 | 1490 | 1456 | 1482 | 26,183 | +23.53(+1.61%) |
Mar 21, 2022 | 1476 | 1491 | 1450 | 1459 | 35,504 | -21.19(-1.43%) |
Mar 18, 2022 | 1435 | 1481 | 1435 | 1480 | 51,438 | +36.25(+2.51%) |
Mar 17, 2022 | 1410 | 1449 | 1406 | 1444 | 21,625 | +30.51(+2.16%) |
Mar 16, 2022 | 1426 | 1429 | 1389 | 1413 | 31,544 | -13.22(-0.93%) |
Mar 15, 2022 | 1444 | 1449 | 1414 | 1427 | 39,824 | -5.43(-0.38%) |
Mar 14, 2022 | 1399 | 1434 | 1399 | 1432 | 43,229 | +19.41(+1.37%) |
Mar 11, 2022 | 1446 | 1453 | 1410 | 1413 | 41,168 | -17.72(-1.24%) |
Mar 10, 2022 | 1412 | 1433 | 1401 | 1430 | 30,895 | +14.07(+0.99%) |
Mar 09, 2022 | 1398 | 1419 | 1393 | 1416 | 43,686 | +38.13(+2.77%) |
Mar 08, 2022 | 1397 | 1403 | 1372 | 1378 | 40,549 | -10.16(-0.73%) |
Mar 07, 2022 | 1415 | 1429 | 1386 | 1388 | 43,294 | -20.11(-1.43%) |
Mar 04, 2022 | 1387 | 1414 | 1387 | 1408 | 36,158 | +14.70(+1.05%) |
Mar 03, 2022 | 1406 | 1407 | 1376 | 1394 | 34,338 | +1.90(+0.14%) |
Mar 02, 2022 | 1382 | 1412 | 1382 | 1392 | 33,919 | +9.88(+0.71%) |
Mar 01, 2022 | 1381 | 1402 | 1379 | 1382 | 44,347 | -5.18(-0.37%) |
Feb 28, 2022 | 1405 | 1437 | 1373 | 1387 | 80,111 | -7.27(-0.52%) |
Feb 25, 2022 | 1367 | 1411 | 1350 | 1394 | 55,597 | +18.16(+1.32%) |
Feb 24, 2022 | 1333 | 1382 | 1332 | 1376 | 47,665 | +24.35(+1.80%) |
Feb 23, 2022 | 1428 | 1428 | 1347 | 1352 | 32,406 | -64.83(-4.58%) |
Feb 22, 2022 | 1437 | 1446 | 1411 | 1417 | 41,793 | -11.09(-0.78%) |
Feb 18, 2022 | 1428 | 0 | +11.90(+0.84%) | |||
Feb 17, 2022 | 1460 | 1460 | 1415 | 1416 | 29,116 | -42.62(-2.92%) |
Feb 16, 2022 | 1460 | 1465 | 1446 | 1458 | 28,459 | -13.46(-0.91%) |
Feb 15, 2022 | 1472 | 1481 | 1459 | 1472 | 33,916 | +19.16(+1.32%) |
Feb 14, 2022 | 1484 | 1494 | 1444 | 1453 | 40,289 | -34.35(-2.31%) |
Feb 11, 2022 | 1502 | 1510 | 1478 | 1487 | 27,334 | -12.04(-0.80%) |
Feb 10, 2022 | 1495 | 1508 | 1493 | 1499 | 20,661 | -10.71(-0.71%) |
Feb 09, 2022 | 1525 | 1533 | 1498 | 1510 | 28,628 | -3.93(-0.26%) |
Feb 08, 2022 | 1505 | 1519 | 1505 | 1514 | 25,546 | +13.35(+0.89%) |
Feb 07, 2022 | 1514 | 1531 | 1495 | 1500 | 19,918 | -14.17(-0.94%) |
Feb 04, 2022 | 1530 | 1531 | 1508 | 1515 | 32,259 | +9.65(+0.64%) |
Feb 03, 2022 | 1483 | 1516 | 1505 | 22,996 | +15.67(+1.05%) | |
Feb 02, 2022 | 1514 | 1514 | 1487 | 1489 | 31,556 | -11.24(-0.75%) |
Feb 01, 2022 | 1481 | 1511 | 1476 | 1500 | 41,892 | +7.84(+0.53%) |
Jan 31, 2022 | 1462 | 1505 | 1493 | 49,732 | +34.92(+2.40%) | |
Jan 28, 2022 | 1408 | 1460 | 1404 | 1458 | 42,691 | +52.18(+3.71%) |
Jan 27, 2022 | 1418 | 1427 | 1399 | 1406 | 28,347 | -5.61(-0.40%) |
Jan 26, 2022 | 1469 | 1470 | 1405 | 1411 | 34,175 | -48.99(-3.36%) |
Jan 25, 2022 | 1478 | 1478 | 1430 | 1460 | 44,427 | -29.22(-1.96%) |
Jan 24, 2022 | 1463 | 1497 | 1440 | 1489 | 51,239 | +13.40(+0.91%) |
Jan 21, 2022 | 1484 | 1503 | 1476 | 1476 | 44,147 | -20.60(-1.38%) |
Jan 20, 2022 | 1522 | 1544 | 1494 | 1497 | 54,592 | -32.40(-2.12%) |
Jan 19, 2022 | 1530 | 1559 | 1520 | 1529 | 85,743 | +16.85(+1.11%) |
Jan 18, 2022 | 1501 | 1521 | 1476 | 1512 | 108,750 | +4.89(+0.32%) |
Jan 14, 2022 | 1507 | 0 | -5.58(-0.37%) | |||
Jan 13, 2022 | 1549 | 1549 | 1507 | 1513 | 39,334 | -39.74(-2.56%) |
Jan 12, 2022 | 1559 | 1581 | 1547 | 1553 | 49,811 | -9.64(-0.62%) |
Jan 11, 2022 | 1571 | 1571 | 1547 | 1562 | 63,496 | -14.80(-0.94%) |
Jan 10, 2022 | 1609 | 1609 | 1572 | 1577 | 36,323 | -35.74(-2.22%) |
Jan 07, 2022 | 1624 | 1635 | 1595 | 1613 | 24,221 | -8.66(-0.53%) |
Jan 06, 2022 | 1629 | 1632 | 1605 | 1621 | 30,738 | -8.87(-0.54%) |
Jan 05, 2022 | 1661 | 1667 | 1630 | 1630 | 30,310 | -45.31(-2.70%) |
Jan 04, 2022 | 1700 | 1707 | 1670 | 1676 | 55,718 | -9.46(-0.56%) |