Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1214 | 1214 | 1124 | 1128 | 87,705 | -83.39(-6.88%) |
Apr 28, 2022 | 1239 | 1239 | 1187 | 1212 | 92,554 | -27.68(-2.23%) |
Apr 27, 2022 | 1250 | 1276 | 1236 | 1239 | 58,772 | -11.67(-0.93%) |
Apr 26, 2022 | 1272 | 1273 | 1245 | 1251 | 38,988 | -61.02(-4.65%) |
Apr 25, 2022 | 1287 | 1320 | 1268 | 1312 | 41,038 | +12.75(+0.98%) |
Apr 22, 2022 | 1323 | 1323 | 1291 | 1299 | 29,013 | -13.01(-0.99%) |
Apr 21, 2022 | 1368 | 1368 | 1302 | 1312 | 35,084 | -41.60(-3.07%) |
Apr 20, 2022 | 1365 | 1387 | 1350 | 1354 | 42,696 | -15.17(-1.11%) |
Apr 19, 2022 | 1347 | 1380 | 1341 | 1369 | 62,504 | +32.74(+2.45%) |
Apr 18, 2022 | 1377 | 1377 | 1323 | 1336 | 34,164 | -45.25(-3.28%) |
Apr 14, 2022 | 1392 | 1397 | 1381 | 1382 | 32,869 | -11.47(-0.82%) |
Apr 13, 2022 | 1403 | 1409 | 1393 | 1393 | 31,265 | -0.74(-0.05%) |
Apr 12, 2022 | 1400 | 1419 | 1392 | 1394 | 27,100 | -3.85(-0.28%) |
Apr 11, 2022 | 1423 | 1448 | 1390 | 1398 | 39,151 | -26.90(-1.89%) |
Apr 08, 2022 | 1434 | 1442 | 1422 | 1425 | 30,081 | -7.40(-0.52%) |
Apr 07, 2022 | 1449 | 1449 | 1415 | 1432 | 24,285 | -17.27(-1.19%) |
Apr 06, 2022 | 1451 | 1456 | 1432 | 1449 | 26,911 | -2.04(-0.14%) |
Apr 05, 2022 | 1438 | 1453 | 1437 | 1451 | 28,552 | +3.15(+0.22%) |
Apr 04, 2022 | 1452 | 1461 | 1447 | 1448 | 29,103 | -3.89(-0.27%) |
Apr 01, 2022 | 1410 | 1456 | 1404 | 1452 | 64,080 | +35.34(+2.49%) |
Mar 31, 2022 | 1506 | 1506 | 1417 | 1417 | 49,893 | -78.77(-5.27%) |
Mar 30, 2022 | 1500 | 1513 | 1492 | 1496 | 28,538 | -9.75(-0.65%) |
Mar 29, 2022 | 1500 | 1525 | 1494 | 1505 | 28,787 | +29.25(+1.98%) |
Mar 28, 2022 | 1458 | 1478 | 1441 | 1476 | 21,637 | +17.99(+1.23%) |
Mar 25, 2022 | 1432 | 1460 | 1432 | 1458 | 27,592 | +33.73(+2.37%) |
Mar 24, 2022 | 1411 | 1435 | 1401 | 1424 | 25,280 | +12.78(+0.91%) |
Mar 23, 2022 | 1469 | 1479 | 1405 | 1412 | 39,644 | -70.18(-4.74%) |
Mar 22, 2022 | 1455 | 1489 | 1455 | 1482 | 26,195 | +23.52(+1.61%) |
Mar 21, 2022 | 1476 | 1490 | 1449 | 1458 | 35,521 | -21.18(-1.43%) |
Mar 18, 2022 | 1434 | 1480 | 1434 | 1479 | 51,462 | +36.24(+2.51%) |
Mar 17, 2022 | 1410 | 1449 | 1405 | 1443 | 21,635 | +30.49(+2.16%) |
Mar 16, 2022 | 1425 | 1428 | 1388 | 1413 | 31,559 | -13.21(-0.93%) |
Mar 15, 2022 | 1444 | 1448 | 1413 | 1426 | 39,843 | -5.43(-0.38%) |
Mar 14, 2022 | 1398 | 1434 | 1398 | 1431 | 43,250 | +19.40(+1.37%) |
Mar 11, 2022 | 1446 | 1452 | 1409 | 1412 | 41,188 | -17.72(-1.24%) |
Mar 10, 2022 | 1411 | 1432 | 1401 | 1430 | 30,909 | +14.07(+0.99%) |
Mar 09, 2022 | 1397 | 1419 | 1393 | 1416 | 43,706 | +38.11(+2.77%) |
Mar 08, 2022 | 1396 | 1402 | 1372 | 1377 | 40,569 | -10.16(-0.73%) |
Mar 07, 2022 | 1414 | 1429 | 1386 | 1388 | 43,315 | -20.09(-1.43%) |
Mar 04, 2022 | 1386 | 1414 | 1386 | 1408 | 36,175 | +14.69(+1.05%) |
Mar 03, 2022 | 1406 | 1406 | 1375 | 1393 | 34,354 | +1.90(+0.14%) |
Mar 02, 2022 | 1381 | 1411 | 1381 | 1391 | 33,935 | +9.87(+0.71%) |
Mar 01, 2022 | 1380 | 1402 | 1379 | 1381 | 44,368 | -5.18(-0.37%) |
Feb 28, 2022 | 1404 | 1437 | 1372 | 1386 | 80,149 | -7.26(-0.52%) |
Feb 25, 2022 | 1367 | 1410 | 1349 | 1394 | 55,623 | +18.15(+1.32%) |
Feb 24, 2022 | 1332 | 1381 | 1331 | 1375 | 47,688 | +24.34(+1.80%) |
Feb 23, 2022 | 1427 | 1427 | 1347 | 1351 | 32,421 | -64.80(-4.58%) |
Feb 22, 2022 | 1436 | 1445 | 1410 | 1416 | 41,813 | -11.08(-0.78%) |
Feb 18, 2022 | 1427 | 0 | +11.89(+0.84%) | |||
Feb 17, 2022 | 1459 | 1459 | 1415 | 1415 | 29,130 | -42.60(-2.92%) |
Feb 16, 2022 | 1459 | 1464 | 1446 | 1458 | 28,472 | -13.45(-0.91%) |
Feb 15, 2022 | 1471 | 1480 | 1459 | 1471 | 33,932 | +19.15(+1.32%) |
Feb 14, 2022 | 1484 | 1493 | 1443 | 1452 | 40,308 | -34.33(-2.31%) |
Feb 11, 2022 | 1501 | 1509 | 1477 | 1486 | 27,347 | -12.04(-0.80%) |
Feb 10, 2022 | 1495 | 1507 | 1493 | 1498 | 20,671 | -10.71(-0.71%) |
Feb 09, 2022 | 1524 | 1533 | 1498 | 1509 | 28,641 | -3.92(-0.26%) |
Feb 08, 2022 | 1504 | 1518 | 1504 | 1513 | 25,558 | +13.34(+0.89%) |
Feb 07, 2022 | 1513 | 1530 | 1494 | 1500 | 19,927 | -14.16(-0.94%) |
Feb 04, 2022 | 1529 | 1530 | 1507 | 1514 | 32,274 | +9.65(+0.64%) |
Feb 03, 2022 | 1482 | 1515 | 1504 | 23,007 | +15.65(+1.05%) | |
Feb 02, 2022 | 1513 | 1513 | 1486 | 1489 | 31,571 | -11.23(-0.75%) |