Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2236 | 2236 | 2148 | 2167 | 819,409 | -108.93(-4.79%) |
Feb 25, 2022 | 2313 | 2286 | 2244 | 2276 | 547,483 | -13.50(-0.59%) |
Feb 24, 2022 | 2156 | 2292 | 2133 | 2289 | 1,520,978 | -174.39(-7.08%) |
Feb 23, 2022 | 2530 | 2550 | 2459 | 2464 | 517,295 | -48.26(-1.92%) |
Feb 22, 2022 | 2582 | 2611 | 2480 | 2512 | 514,329 | -97.94(-3.75%) |
Feb 18, 2022 | 2610 | 0 | -7.52(-0.29%) | |||
Feb 17, 2022 | 2658 | 2670 | 2605 | 2617 | 331,425 | -79.11(-2.93%) |
Feb 16, 2022 | 2627 | 2709 | 2626 | 2696 | 508,873 | +67.93(+2.58%) |
Feb 15, 2022 | 2567 | 2653 | 2567 | 2628 | 456,288 | +89.27(+3.52%) |
Feb 14, 2022 | 2515 | 2574 | 2508 | 2539 | 452,893 | +15.61(+0.62%) |
Feb 11, 2022 | 2673 | 2680 | 2506 | 2524 | 595,477 | -98.12(-3.74%) |
Feb 10, 2022 | 2574 | 2651 | 2574 | 2622 | 474,424 | +1.40(+0.05%) |
Feb 09, 2022 | 2589 | 2633 | 2581 | 2620 | 695,291 | +85.38(+3.37%) |
Feb 08, 2022 | 2479 | 2540 | 2470 | 2535 | 450,568 | +58.18(+2.35%) |
Feb 07, 2022 | 2461 | 2495 | 2448 | 2477 | 433,610 | +40.02(+1.64%) |
Feb 04, 2022 | 2402 | 2464 | 2385 | 2437 | 313,593 | +5.39(+0.22%) |
Feb 03, 2022 | 2434 | 2431 | 462,088 | -3.45(-0.14%) | ||
Feb 02, 2022 | 2479 | 2481 | 2432 | 2435 | 368,023 | -24.60(-1.00%) |
Feb 01, 2022 | 2459 | 2471 | 2429 | 2459 | 369,049 | +9.49(+0.39%) |
Jan 31, 2022 | 2400 | 2450 | 380,226 | +43.08(+1.79%) | ||
Jan 28, 2022 | 2354 | 2409 | 2335 | 2407 | 303,702 | +53.15(+2.26%) |
Jan 27, 2022 | 2413 | 2433 | 2336 | 2354 | 331,974 | -10.95(-0.46%) |
Jan 26, 2022 | 2369 | 2418 | 2324 | 2365 | 440,463 | +41.50(+1.79%) |
Jan 25, 2022 | 2279 | 2362 | 2229 | 2323 | 454,746 | -20.54(-0.88%) |
Jan 24, 2022 | 2311 | 2350 | 2213 | 2344 | 585,619 | +3.75(+0.16%) |
Jan 21, 2022 | 2427 | 2427 | 2333 | 2340 | 584,046 | -87.56(-3.61%) |
Jan 20, 2022 | 2413 | 2476 | 2404 | 2427 | 559,464 | +56.41(+2.38%) |
Jan 19, 2022 | 2366 | 2408 | 2361 | 2371 | 273,556 | -7.10(-0.30%) |
Jan 18, 2022 | 2418 | 2444 | 2371 | 2378 | 350,818 | -66.57(-2.72%) |
Jan 14, 2022 | 2445 | 0 | -8.01(-0.33%) | |||
Jan 13, 2022 | 2437 | 2489 | 2436 | 2453 | 252,997 | +22.82(+0.94%) |
Jan 12, 2022 | 2474 | 2489 | 2411 | 2430 | 279,054 | -33.24(-1.35%) |
Jan 11, 2022 | 2386 | 2468 | 2386 | 2463 | 289,944 | +42.91(+1.77%) |
Jan 10, 2022 | 2428 | 2428 | 2356 | 2420 | 328,254 | -8.16(-0.34%) |
Jan 07, 2022 | 2429 | 2460 | 2418 | 2428 | 230,537 | +4.60(+0.19%) |
Jan 06, 2022 | 2407 | 2454 | 2407 | 2424 | 247,747 | +16.63(+0.69%) |
Jan 05, 2022 | 2473 | 2474 | 2407 | 2407 | 255,735 | -51.50(-2.09%) |
Jan 04, 2022 | 2469 | 2512 | 2436 | 2459 | 382,601 | +3.50(+0.14%) |
Jan 03, 2022 | 2417 | 2460 | 2390 | 2455 | 389,980 | +62.03(+2.59%) |
Dec 31, 2021 | 2385 | 2411 | 2378 | 2393 | 182,777 | +3.31(+0.14%) |
Dec 30, 2021 | 2380 | 2423 | 2380 | 2390 | 196,353 | +11.21(+0.47%) |
Dec 29, 2021 | 2383 | 2405 | 2368 | 2379 | 103,262 | -2.23(-0.09%) |
Dec 28, 2021 | 2381 | 2409 | 2359 | 2381 | 146,407 | -7.58(-0.32%) |
Dec 27, 2021 | 2384 | 2410 | 2368 | 2388 | 165,523 | -7.72(-0.32%) |
Dec 23, 2021 | 2402 | 2416 | 2389 | 2396 | 186,953 | +17.03(+0.72%) |
Dec 22, 2021 | 2341 | 2401 | 2324 | 2379 | 329,596 | +19.38(+0.82%) |
Dec 21, 2021 | 2236 | 2364 | 2236 | 2360 | 559,141 | +156.60(+7.11%) |
Dec 20, 2021 | 2146 | 2206 | 2102 | 2203 | 333,461 | -1.71(-0.08%) |
Dec 17, 2021 | 2147 | 2226 | 2126 | 2205 | 492,304 | +45.44(+2.10%) |
Dec 16, 2021 | 2181 | 2184 | 2130 | 2159 | 526,373 | +34.44(+1.62%) |
Dec 15, 2021 | 2151 | 2152 | 2081 | 2125 | 437,356 | +5.43(+0.26%) |
Dec 14, 2021 | 2115 | 2160 | 2106 | 2120 | 393,389 | -24.51(-1.14%) |
Dec 13, 2021 | 2196 | 2206 | 2136 | 2144 | 390,980 | -86.63(-3.88%) |
Dec 10, 2021 | 2268 | 2278 | 2215 | 2231 | 314,478 | -31.17(-1.38%) |
Dec 09, 2021 | 2294 | 2294 | 2252 | 2262 | 240,950 | -39.49(-1.72%) |
Dec 08, 2021 | 2263 | 2319 | 2255 | 2301 | 376,204 | +62.01(+2.77%) |
Dec 07, 2021 | 2283 | 2312 | 2225 | 2239 | 403,507 | +17.71(+0.80%) |
Dec 06, 2021 | 2157 | 2289 | 2147 | 2222 | 571,857 | +112.55(+5.34%) |
Dec 03, 2021 | 2179 | 2189 | 2082 | 2109 | 407,340 | -57.35(-2.65%) |
Dec 02, 2021 | 2094 | 2184 | 2070 | 2166 | 532,667 | +104.65(+5.08%) |