Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1214 | 1214 | 1125 | 1129 | 87,663 | -83.43(-6.88%) |
Apr 28, 2022 | 1240 | 1240 | 1187 | 1212 | 92,510 | -27.70(-2.23%) |
Apr 27, 2022 | 1250 | 1277 | 1236 | 1240 | 58,744 | -11.67(-0.93%) |
Apr 26, 2022 | 1273 | 1274 | 1245 | 1252 | 38,970 | -61.05(-4.65%) |
Apr 25, 2022 | 1288 | 1320 | 1268 | 1313 | 41,018 | +12.75(+0.98%) |
Apr 22, 2022 | 1324 | 1324 | 1292 | 1300 | 28,999 | -13.01(-0.99%) |
Apr 21, 2022 | 1369 | 1369 | 1302 | 1313 | 35,067 | -41.62(-3.07%) |
Apr 20, 2022 | 1366 | 1387 | 1351 | 1355 | 42,675 | -15.18(-1.11%) |
Apr 19, 2022 | 1348 | 1381 | 1341 | 1370 | 62,475 | +32.76(+2.45%) |
Apr 18, 2022 | 1378 | 1378 | 1323 | 1337 | 34,148 | -45.28(-3.28%) |
Apr 14, 2022 | 1393 | 1398 | 1382 | 1382 | 32,853 | -11.47(-0.82%) |
Apr 13, 2022 | 1404 | 1410 | 1394 | 1394 | 31,250 | -0.74(-0.05%) |
Apr 12, 2022 | 1401 | 1420 | 1393 | 1395 | 27,087 | -3.85(-0.28%) |
Apr 11, 2022 | 1424 | 1449 | 1391 | 1398 | 39,132 | -26.92(-1.89%) |
Apr 08, 2022 | 1435 | 1443 | 1423 | 1425 | 30,067 | -7.39(-0.52%) |
Apr 07, 2022 | 1450 | 1450 | 1415 | 1433 | 24,274 | -17.28(-1.19%) |
Apr 06, 2022 | 1452 | 1456 | 1433 | 1450 | 26,898 | -2.05(-0.14%) |
Apr 05, 2022 | 1438 | 1454 | 1438 | 1452 | 28,538 | +3.15(+0.22%) |
Apr 04, 2022 | 1453 | 1461 | 1447 | 1449 | 29,089 | -3.89(-0.27%) |
Apr 01, 2022 | 1411 | 1457 | 1405 | 1453 | 64,050 | +35.36(+2.49%) |
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%) |