Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11686 | 11719 | 11597 | 11611 | 0 | -124.90(-1.06%) |
May 30, 2022 | 11708 | 11751 | 11673 | 11736 | 0 | +89.10(+0.76%) |
May 27, 2022 | 11566 | 11657 | 11501 | 11647 | 0 | +0.00(+0.00%) |
May 26, 2022 | 11566 | 11657 | 11501 | 11647 | 0 | +155.40(+1.35%) |
May 25, 2022 | 11548 | 11577 | 11469 | 11492 | 0 | +0.00(+0.00%) |
May 24, 2022 | 11548 | 11577 | 11469 | 11492 | 0 | +25.50(+0.22%) |
May 23, 2022 | 11439 | 11466 | 11349 | 11466 | 0 | +157.30(+1.39%) |
May 20, 2022 | 11410 | 11420 | 11286 | 11309 | 0 | +0.00(+0.00%) |
May 19, 2022 | 11410 | 11420 | 11286 | 11309 | 0 | -270.10(-2.33%) |
May 18, 2022 | 11736 | 11783 | 11579 | 11579 | 0 | -151.30(-1.29%) |
May 17, 2022 | 11740 | 11808 | 11687 | 11730 | 0 | +58.20(+0.50%) |
May 16, 2022 | 11622 | 11722 | 11585 | 11672 | 0 | +21.80(+0.19%) |
May 13, 2022 | 11544 | 11650 | 11530 | 11650 | 0 | +0.00(+0.00%) |
May 12, 2022 | 11544 | 11650 | 11530 | 11650 | 0 | +96.70(+0.84%) |
May 11, 2022 | 11536 | 11569 | 11409 | 11554 | 0 | +12.00(+0.10%) |
May 10, 2022 | 11527 | 11656 | 11479 | 11542 | 0 | +97.50(+0.85%) |
May 09, 2022 | 11669 | 11702 | 11444 | 11444 | 0 | -286.20(-2.44%) |
May 06, 2022 | 11844 | 11867 | 11672 | 11730 | 0 | +0.00(+0.00%) |
May 05, 2022 | 11844 | 11867 | 11672 | 11730 | 0 | -149.80(-1.26%) |
May 04, 2022 | 11971 | 11994 | 11880 | 11880 | 0 | -121.70(-1.01%) |
May 03, 2022 | 12004 | 12068 | 11937 | 12002 | 0 | +30.20(+0.25%) |
May 02, 2022 | 12081 | 12098 | 11864 | 11972 | 0 | -157.10(-1.30%) |
Apr 29, 2022 | 12134 | 12220 | 12118 | 12129 | 0 | +0.00(+0.00%) |
Apr 28, 2022 | 12134 | 12220 | 12118 | 12129 | 0 | +77.30(+0.64%) |
Apr 27, 2022 | 11925 | 12083 | 11815 | 12052 | 0 | +118.20(+0.99%) |
Apr 26, 2022 | 12160 | 12174 | 11933 | 11933 | 0 | -151.70(-1.26%) |
Apr 25, 2022 | 12046 | 12170 | 12030 | 12085 | 0 | -173.30(-1.41%) |
Apr 22, 2022 | 12214 | 12317 | 12204 | 12258 | 0 | +0.00(+0.00%) |
Apr 21, 2022 | 12214 | 12317 | 12204 | 12258 | 0 | -51.90(-0.42%) |
Apr 20, 2022 | 12288 | 12341 | 12285 | 12310 | 0 | +28.80(+0.23%) |
Apr 19, 2022 | 12364 | 12384 | 12212 | 12281 | 0 | -193.70(-1.55%) |
Apr 14, 2022 | 12384 | 12497 | 12376 | 12475 | 0 | +0.00(+0.00%) |
Apr 13, 2022 | 12384 | 12497 | 12376 | 12475 | 0 | +96.20(+0.78%) |
Apr 12, 2022 | 12403 | 12434 | 12337 | 12379 | 0 | -149.70(-1.19%) |
Apr 11, 2022 | 12515 | 12570 | 12463 | 12529 | 0 | +20.90(+0.17%) |
Apr 08, 2022 | 12489 | 12508 | 12422 | 12508 | 0 | +0.00(+0.00%) |
Apr 07, 2022 | 12489 | 12508 | 12422 | 12508 | 0 | +187.60(+1.52%) |
Apr 06, 2022 | 12376 | 12396 | 12248 | 12320 | 0 | -56.90(-0.46%) |
Apr 05, 2022 | 12354 | 12381 | 12300 | 12377 | 0 | +36.10(+0.29%) |
Apr 04, 2022 | 12263 | 12341 | 12212 | 12341 | 0 | +161.80(+1.33%) |
Apr 01, 2022 | 12157 | 12213 | 12136 | 12179 | 0 | +0.00(+0.00%) |
Mar 31, 2022 | 12157 | 12213 | 12136 | 12179 | 0 | -64.60(-0.53%) |
Mar 30, 2022 | 12269 | 12328 | 12225 | 12244 | 0 | -81.90(-0.66%) |
Mar 29, 2022 | 12234 | 12389 | 12198 | 12326 | 0 | +169.60(+1.40%) |
Mar 28, 2022 | 12159 | 12265 | 12151 | 12156 | 0 | +34.30(+0.28%) |
Mar 25, 2022 | 12136 | 12169 | 12072 | 12122 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 12136 | 12169 | 12072 | 12122 | 0 | +22.20(+0.18%) |
Mar 23, 2022 | 12213 | 12244 | 12096 | 12100 | 0 | -103.10(-0.84%) |
Mar 22, 2022 | 12161 | 12232 | 12101 | 12203 | 0 | +31.30(+0.26%) |
Mar 21, 2022 | 12164 | 12202 | 12111 | 12171 | 0 | -13.70(-0.11%) |
Mar 18, 2022 | 12076 | 12185 | 11998 | 12185 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 12076 | 12185 | 11998 | 12185 | 0 | +284.00(+2.39%) |
Mar 16, 2022 | 11833 | 11980 | 11822 | 11901 | 0 | +218.80(+1.87%) |
Mar 15, 2022 | 11600 | 11703 | 11510 | 11682 | 0 | +3.30(+0.03%) |
Mar 14, 2022 | 11514 | 11697 | 11495 | 11679 | 0 | +183.20(+1.59%) |
Mar 11, 2022 | 11444 | 11674 | 11382 | 11496 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 11444 | 11674 | 11382 | 11496 | 0 | +2.30(+0.02%) |
Mar 09, 2022 | 11176 | 11493 | 11165 | 11493 | 0 | +436.30(+3.95%) |
Mar 08, 2022 | 11117 | 11371 | 10958 | 11057 | 0 | -147.60(-1.32%) |
Mar 07, 2022 | 11154 | 11300 | 10871 | 11205 | 0 | -95.40(-0.84%) |
Mar 04, 2022 | 11593 | 11610 | 11292 | 11300 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 11593 | 11610 | 11292 | 11300 | 0 | -571.50(-4.81%) |
Mar 02, 2022 | 11785 | 11907 | 11669 | 11872 | 0 | +9.30(+0.08%) |