Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1480 | 1480 | 1413 | 1451 | 675 | +33.64(+2.37%) |
Mar 30, 2022 | 1422 | 1494 | 1386 | 1417 | 1,033 | +20.17(+1.44%) |
Mar 29, 2022 | 1404 | 1422 | 1350 | 1397 | 836 | +14.76(+1.07%) |
Mar 28, 2022 | 1345 | 1494 | 1314 | 1382 | 1,731 | +69.69(+5.31%) |
Mar 25, 2022 | 1350 | 1386 | 1242 | 1312 | 1,249 | -47.00(-3.46%) |
Mar 24, 2022 | 1413 | 1437 | 1305 | 1359 | 1,067 | -46.63(-3.32%) |
Mar 23, 2022 | 1476 | 1575 | 1334 | 1406 | 2,830 | -6.49(-0.46%) |
Mar 22, 2022 | 1241 | 1440 | 1206 | 1413 | 2,838 | +213.55(+17.81%) |
Mar 21, 2022 | 1170 | 1314 | 1098 | 1199 | 3,184 | +29.89(+2.56%) |
Mar 18, 2022 | 1193 | 1233 | 1118 | 1169 | 1,972 | -55.10(-4.50%) |
Mar 17, 2022 | 1170 | 1347 | 1170 | 1224 | 4,260 | +143.69(+13.30%) |
Mar 16, 2022 | 1116 | 1251 | 1080 | 1081 | 2,005 | -63.02(-5.51%) |
Mar 15, 2022 | 1208 | 1240 | 1075 | 1144 | 3,088 | -113.08(-9.00%) |
Mar 14, 2022 | 1242 | 1312 | 1138 | 1257 | 2,672 | -75.80(-5.69%) |
Mar 11, 2022 | 1404 | 1420 | 1262 | 1332 | 4,283 | -243.98(-15.48%) |
Mar 10, 2022 | 1765 | 1548 | 1576 | 6,254 | -44.11(-2.72%) | |
Mar 09, 2022 | 1566 | 1909 | 1494 | 1620 | 8,379 | -378.12(-18.92%) |
Mar 08, 2022 | 3115 | 3169 | 1589 | 1999 | 34,227 | -270.08(-11.90%) |
Mar 07, 2022 | 1368 | 3061 | 1296 | 2269 | 60,932 | +1143.35(+101.60%) |
Mar 04, 2022 | 1044 | 1242 | 954.29 | 1125 | 8,438 | +135.22(+13.66%) |
Mar 03, 2022 | 918.28 | 1008 | 850.04 | 990.12 | 1,996 | +53.84(+5.75%) |
Mar 02, 2022 | 882.27 | 1044 | 848.06 | 936.29 | 1,910 | +80.49(+9.40%) |
Mar 01, 2022 | 864.27 | 891.46 | 846.44 | 855.80 | 361 | +5.94(+0.70%) |
Feb 28, 2022 | 862.47 | 930.89 | 848.96 | 849.86 | 705 | -47.00(-5.24%) |
Feb 25, 2022 | 877.59 | 909.28 | 871.47 | 896.86 | 566 | +50.60(+5.98%) |
Feb 24, 2022 | 846.26 | 894.70 | 784.14 | 846.26 | 595 | -27.91(-3.19%) |
Feb 23, 2022 | 864.27 | 930.89 | 844.46 | 874.17 | 747 | +18.73(+2.19%) |
Feb 22, 2022 | 828.08 | 879.21 | 819.25 | 855.44 | 244 | -13.86(-1.59%) |
Feb 18, 2022 | 869.31 | 0 | -30.97(-3.44%) | |||
Feb 17, 2022 | 882.27 | 918.10 | 882.27 | 900.28 | 342 | +0.18(+0.02%) |
Feb 16, 2022 | 900.28 | 925.49 | 873.27 | 900.10 | 373 | -0.18(-0.02%) |
Feb 15, 2022 | 882.27 | 913.42 | 864.27 | 900.28 | 448 | +4.50(+0.50%) |
Feb 14, 2022 | 900.28 | 925.30 | 846.26 | 895.78 | 697 | -0.72(-0.08%) |
Feb 11, 2022 | 756.23 | 934.67 | 756.23 | 896.50 | 2,637 | +122.44(+15.82%) |
Feb 10, 2022 | 720.22 | 774.24 | 711.22 | 774.06 | 739 | +58.34(+8.15%) |
Feb 09, 2022 | 738.23 | 785.04 | 702.40 | 715.72 | 1,490 | -12.78(-1.75%) |
Feb 08, 2022 | 720.22 | 747.23 | 707.80 | 728.50 | 941 | -9.72(-1.32%) |
Feb 07, 2022 | 792.24 | 792.24 | 734.99 | 738.23 | 778 | -54.02(-6.82%) |
Feb 04, 2022 | 864.27 | 864.45 | 791.70 | 792.24 | 1,347 | -45.55(-5.44%) |
Feb 03, 2022 | 936.29 | 837.80 | 918 | -97.59(-10.43%) | ||
Feb 02, 2022 | 990.31 | 1018 | 929.09 | 935.39 | 641 | -60.32(-6.06%) |
Feb 01, 2022 | 981.66 | 1025 | 954.29 | 995.71 | 496 | +25.75(+2.65%) |
Jan 31, 2022 | 936.47 | 969.96 | 539 | -13.32(-1.36%) | ||
Jan 28, 2022 | 972.30 | 1006 | 936.29 | 983.28 | 358 | +14.94(+1.54%) |
Jan 27, 2022 | 1008 | 1008 | 918.46 | 968.34 | 445 | -8.82(-0.90%) |
Jan 26, 2022 | 990.31 | 1026 | 944.21 | 977.16 | 727 | +7.92(+0.82%) |
Jan 25, 2022 | 1026 | 1044 | 884.79 | 969.24 | 1,610 | -58.88(-5.73%) |
Jan 24, 2022 | 972.30 | 1044 | 900.64 | 1028 | 1,721 | +18.91(+1.87%) |
Jan 21, 2022 | 1116 | 1181 | 990.49 | 1009 | 8,932 | -1115.45(-52.50%) |
Jan 20, 2022 | 2485 | 2611 | 2017 | 2125 | 1,839 | -540.16(-20.27%) |
Jan 19, 2022 | 2755 | 2791 | 2665 | 2665 | 144 | -90.03(-3.27%) |
Jan 18, 2022 | 3079 | 3133 | 2737 | 2755 | 227 | -468.14(-14.53%) |
Jan 14, 2022 | 3223 | 0 | -297.10(-8.44%) | |||
Jan 13, 2022 | 3835 | 3853 | 3511 | 3520 | 204 | -459.14(-11.54%) |
Jan 12, 2022 | 3511 | 4177 | 3457 | 3979 | 498 | +468.15(+13.33%) |
Jan 11, 2022 | 3475 | 3601 | 3439 | 3511 | 73 | +0.00(+0.00%) |
Jan 10, 2022 | 3511 | 3595 | 3439 | 3511 | 42 | -90.03(-2.50%) |
Jan 07, 2022 | 3673 | 3709 | 3565 | 3601 | 54 | +0.00(+0.00%) |
Jan 06, 2022 | 3745 | 3889 | 3565 | 3601 | 119 | -180.06(-4.76%) |
Jan 05, 2022 | 3835 | 4051 | 3727 | 3781 | 73 | -90.02(-2.33%) |
Jan 04, 2022 | 3799 | 3925 | 3745 | 3871 | 76 | +0.00(+0.00%) |
Jan 03, 2022 | 3745 | 3943 | 3637 | 3871 | 137 | +216.06(+5.91%) |
Dec 31, 2021 | 3835 | 3871 | 3565 | 3655 | 105 | -180.05(-4.69%) |
Dec 30, 2021 | 3511 | 3871 | 3421 | 3835 | 243 | +321.40(+9.15%) |
Dec 29, 2021 | 3763 | 3871 | 3457 | 3514 | 270 | -159.35(-4.34%) |
Dec 28, 2021 | 3835 | 3943 | 3619 | 3673 | 301 | -162.05(-4.23%) |
Dec 27, 2021 | 4051 | 4249 | 3781 | 3835 | 153 | -270.09(-6.58%) |
Dec 23, 2021 | 4087 | 4393 | 4015 | 4105 | 142 | -12909.93(-75.87%) |
Dec 22, 2021 | 4213 | 17015 | 4087 | 17015 | 95 | +12729.88(+297.06%) |
Dec 21, 2021 | 4051 | 4501 | 3997 | 4285 | 371 | +324.10(+8.18%) |
Dec 20, 2021 | 3781 | 4105 | 3655 | 3961 | 208 | +180.05(+4.76%) |
Dec 17, 2021 | 3805 | 4039 | 3703 | 3781 | 159 | -90.02(-2.33%) |
Dec 16, 2021 | 4123 | 4231 | 3799 | 3871 | 153 | -252.08(-6.11%) |
Dec 15, 2021 | 4411 | 4447 | 3853 | 4123 | 347 | -252.08(-5.76%) |
Dec 14, 2021 | 4807 | 4807 | 4231 | 4375 | 278 | -414.13(-8.65%) |
Dec 13, 2021 | 4465 | 4880 | 4321 | 4789 | 447 | +432.14(+9.92%) |
Dec 10, 2021 | 4771 | 4880 | 4285 | 4357 | 412 | -324.10(-6.92%) |
Dec 09, 2021 | 4988 | 5024 | 4663 | 4681 | 370 | -342.11(-6.81%) |
Dec 08, 2021 | 5384 | 5384 | 4802 | 5024 | 667 | -522.16(-9.42%) |
Dec 07, 2021 | 6068 | 6104 | 5510 | 5546 | 581 | -396.12(-6.67%) |
Dec 06, 2021 | 6824 | 6820 | 5726 | 5942 | 818 | -1476.64(-19.90%) |
Dec 03, 2021 | 9471 | 9687 | 7310 | 7418 | 816 | -2394.56(-24.40%) |
Dec 02, 2021 | 9741 | 10803 | 8643 | 9813 | 1,698 | -1962.57(-16.67%) |
Dec 01, 2021 | 18402 | 19356 | 11344 | 11776 | 24,960 | +2376.70(+25.29%) |