Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2064 | 2124 | 2052 | 2124 | 6 | +48.00(+2.31%) |
Apr 28, 2022 | 2064 | 2112 | 1992 | 2076 | 4 | +48.00(+2.37%) |
Apr 27, 2022 | 2172 | 2217 | 1998 | 2028 | 8 | -132.00(-6.11%) |
Apr 26, 2022 | 2232 | 2280 | 2064 | 2160 | 21 | +34.56(+1.63%) |
Apr 25, 2022 | 2028 | 2324 | 2028 | 2125 | 9 | +25.44(+1.21%) |
Apr 22, 2022 | 2052 | 2190 | 2052 | 2100 | 1 | +48.00(+2.34%) |
Apr 21, 2022 | 2244 | 2268 | 1944 | 2052 | 14 | -169.80(-7.64%) |
Apr 20, 2022 | 2340 | 2340 | 2208 | 2222 | 18 | -34.20(-1.52%) |
Apr 19, 2022 | 2348 | 2348 | 2188 | 2256 | 2 | -27.12(-1.19%) |
Apr 18, 2022 | 2292 | 2364 | 2282 | 2283 | 3 | -92.88(-3.91%) |
Apr 14, 2022 | 2124 | 2488 | 2124 | 2376 | 3 | +216.00(+10.00%) |
Apr 13, 2022 | 2172 | 2400 | 2112 | 2160 | 55 | +0.00(+0.00%) |
Apr 12, 2022 | 2352 | 2580 | 2160 | 2160 | 106 | -150.00(-6.49%) |
Apr 11, 2022 | 2252 | 2310 | 2252 | 2310 | 1 | -66.00(-2.78%) |
Apr 08, 2022 | 2376 | 2376 | 2304 | 2376 | 2 | -36.00(-1.49%) |
Apr 07, 2022 | 2148 | 2508 | 2136 | 2412 | 7 | +12.00(+0.50%) |
Apr 06, 2022 | 2472 | 2601 | 2400 | 2400 | 15 | -120.00(-4.76%) |
Apr 05, 2022 | 2532 | 2616 | 2520 | 2520 | 6 | +0.00(+0.00%) |
Apr 04, 2022 | 2604 | 2604 | 2462 | 2520 | 4 | +36.00(+1.45%) |
Apr 01, 2022 | 2520 | 2628 | 2484 | 2484 | 7 | -48.00(-1.90%) |
Mar 31, 2022 | 2472 | 2592 | 2472 | 2532 | 2 | +72.00(+2.93%) |
Mar 30, 2022 | 2496 | 2580 | 2460 | 2460 | 10 | -36.00(-1.44%) |
Mar 29, 2022 | 2472 | 2592 | 2472 | 2496 | 14 | -96.00(-3.70%) |
Mar 28, 2022 | 2496 | 2597 | 2460 | 2592 | 17 | +96.00(+3.85%) |
Mar 25, 2022 | 2028 | 2568 | 2028 | 2496 | 25 | -36.00(-1.42%) |
Mar 24, 2022 | 2460 | 2544 | 2430 | 2532 | 16 | +72.00(+2.93%) |
Mar 23, 2022 | 2364 | 2508 | 2304 | 2460 | 58 | +180.00(+7.89%) |
Mar 22, 2022 | 2280 | 2280 | 2220 | 2280 | 9 | +12.00(+0.53%) |
Mar 21, 2022 | 2256 | 2268 | 2232 | 2268 | 3 | +0.00(+0.00%) |
Mar 18, 2022 | 2172 | 2280 | 2160 | 2268 | 22 | +60.00(+2.72%) |
Mar 17, 2022 | 2147 | 2232 | 2136 | 2208 | 17 | +108.00(+5.14%) |
Mar 16, 2022 | 2040 | 2160 | 2040 | 2100 | 19 | +60.00(+2.94%) |
Mar 15, 2022 | 2139 | 2139 | 2040 | 2040 | 3 | +0.00(+0.00%) |
Mar 14, 2022 | 2148 | 2172 | 2040 | 2040 | 5 | -120.00(-5.56%) |
Mar 11, 2022 | 2169 | 2169 | 2129 | 2160 | 1 | -36.00(-1.64%) |
Mar 10, 2022 | 2184 | 2196 | 2124 | 2196 | 8 | +72.00(+3.39%) |
Mar 09, 2022 | 2268 | 2268 | 2124 | 2124 | 5 | -120.00(-5.35%) |
Mar 08, 2022 | 2232 | 2280 | 2220 | 2244 | 17 | +48.00(+2.19%) |
Mar 07, 2022 | 2196 | 2256 | 2190 | 2196 | 6 | +60.00(+2.81%) |
Mar 04, 2022 | 2040 | 2280 | 2040 | 2136 | 4 | -132.00(-5.82%) |
Mar 03, 2022 | 2340 | 2364 | 2220 | 2268 | 29 | -48.12(-2.08%) |
Mar 02, 2022 | 2256 | 2418 | 2256 | 2316 | 50 | -23.88(-1.02%) |
Mar 01, 2022 | 2372 | 2372 | 2340 | 2340 | 13 | +0.00(+0.00%) |
Feb 28, 2022 | 2268 | 2376 | 2160 | 2340 | 8 | +84.00(+3.72%) |
Feb 25, 2022 | 2196 | 2292 | 2250 | 2256 | 10 | +24.00(+1.08%) |
Feb 24, 2022 | 2148 | 2304 | 1740 | 2232 | 139 | -48.00(-2.11%) |
Feb 23, 2022 | 2628 | 2628 | 2160 | 2280 | 64 | -84.00(-3.55%) |
Feb 22, 2022 | 2748 | 2880 | 2352 | 2364 | 400 | -228.00(-8.80%) |
Feb 18, 2022 | 2592 | 0 | +120.00(+4.85%) | |||
Feb 17, 2022 | 2520 | 2568 | 2472 | 2472 | 9 | -96.00(-3.74%) |
Feb 16, 2022 | 2700 | 2724 | 2520 | 2568 | 6 | -126.00(-4.68%) |
Feb 15, 2022 | 2700 | 2746 | 2580 | 2694 | 43 | -6.00(-0.22%) |
Feb 14, 2022 | 2808 | 2808 | 2700 | 2700 | 27 | -72.00(-2.60%) |
Feb 11, 2022 | 2820 | 2832 | 2760 | 2772 | 33 | +12.00(+0.43%) |
Feb 10, 2022 | 2654 | 2880 | 2622 | 2760 | 89 | +108.00(+4.07%) |
Feb 09, 2022 | 2504 | 2700 | 2504 | 2652 | 28 | +162.00(+6.51%) |
Feb 08, 2022 | 2514 | 2568 | 2448 | 2490 | 12 | -102.00(-3.94%) |
Feb 07, 2022 | 2472 | 2700 | 2436 | 2592 | 90 | +139.92(+5.71%) |
Feb 04, 2022 | 2460 | 2496 | 2292 | 2452 | 27 | -31.92(-1.29%) |
Feb 03, 2022 | 2460 | 2376 | 2484 | 35 | +96.00(+4.02%) | |
Feb 02, 2022 | 2496 | 2544 | 2376 | 2388 | 11 | -48.00(-1.97%) |