Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1480 | 1480 | 1413 | 1451 | 675 | +33.64(+2.37%) |
Mar 30, 2022 | 1422 | 1494 | 1386 | 1417 | 1,033 | +20.17(+1.44%) |
Mar 29, 2022 | 1404 | 1422 | 1350 | 1397 | 836 | +14.76(+1.07%) |
Mar 28, 2022 | 1345 | 1494 | 1314 | 1382 | 1,731 | +69.69(+5.31%) |
Mar 25, 2022 | 1350 | 1386 | 1242 | 1312 | 1,249 | -47.00(-3.46%) |
Mar 24, 2022 | 1413 | 1437 | 1305 | 1359 | 1,067 | -46.63(-3.32%) |
Mar 23, 2022 | 1476 | 1575 | 1334 | 1406 | 2,830 | -6.49(-0.46%) |
Mar 22, 2022 | 1241 | 1440 | 1206 | 1413 | 2,838 | +213.55(+17.81%) |
Mar 21, 2022 | 1170 | 1314 | 1098 | 1199 | 3,184 | +29.89(+2.56%) |
Mar 18, 2022 | 1193 | 1233 | 1118 | 1169 | 1,972 | -55.10(-4.50%) |
Mar 17, 2022 | 1170 | 1347 | 1170 | 1224 | 4,260 | +143.69(+13.30%) |
Mar 16, 2022 | 1116 | 1251 | 1080 | 1081 | 2,005 | -63.02(-5.51%) |
Mar 15, 2022 | 1208 | 1240 | 1075 | 1144 | 3,088 | -113.08(-9.00%) |
Mar 14, 2022 | 1242 | 1312 | 1138 | 1257 | 2,672 | -75.80(-5.69%) |
Mar 11, 2022 | 1404 | 1420 | 1262 | 1332 | 4,283 | -243.98(-15.48%) |
Mar 10, 2022 | 1765 | 1548 | 1576 | 6,254 | -44.11(-2.72%) | |
Mar 09, 2022 | 1566 | 1909 | 1494 | 1620 | 8,379 | -378.12(-18.92%) |
Mar 08, 2022 | 3115 | 3169 | 1589 | 1999 | 34,227 | -270.08(-11.90%) |
Mar 07, 2022 | 1368 | 3061 | 1296 | 2269 | 60,932 | +1143.35(+101.60%) |
Mar 04, 2022 | 1044 | 1242 | 954.29 | 1125 | 8,438 | +135.22(+13.66%) |
Mar 03, 2022 | 918.28 | 1008 | 850.04 | 990.12 | 1,996 | +53.84(+5.75%) |
Mar 02, 2022 | 882.27 | 1044 | 848.06 | 936.29 | 1,910 | +80.49(+9.40%) |
Mar 01, 2022 | 864.27 | 891.46 | 846.44 | 855.80 | 361 | +5.94(+0.70%) |
Feb 28, 2022 | 862.47 | 930.89 | 848.96 | 849.86 | 705 | -47.00(-5.24%) |
Feb 25, 2022 | 877.59 | 909.28 | 871.47 | 896.86 | 566 | +50.60(+5.98%) |
Feb 24, 2022 | 846.26 | 894.70 | 784.14 | 846.26 | 595 | -27.91(-3.19%) |
Feb 23, 2022 | 864.27 | 930.89 | 844.46 | 874.17 | 747 | +18.73(+2.19%) |
Feb 22, 2022 | 828.08 | 879.21 | 819.25 | 855.44 | 244 | -13.86(-1.59%) |
Feb 18, 2022 | 869.31 | 0 | -30.97(-3.44%) | |||
Feb 17, 2022 | 882.27 | 918.10 | 882.27 | 900.28 | 342 | +0.18(+0.02%) |
Feb 16, 2022 | 900.28 | 925.49 | 873.27 | 900.10 | 373 | -0.18(-0.02%) |
Feb 15, 2022 | 882.27 | 913.42 | 864.27 | 900.28 | 448 | +4.50(+0.50%) |
Feb 14, 2022 | 900.28 | 925.30 | 846.26 | 895.78 | 697 | -0.72(-0.08%) |
Feb 11, 2022 | 756.23 | 934.67 | 756.23 | 896.50 | 2,637 | +122.44(+15.82%) |
Feb 10, 2022 | 720.22 | 774.24 | 711.22 | 774.06 | 739 | +58.34(+8.15%) |
Feb 09, 2022 | 738.23 | 785.04 | 702.40 | 715.72 | 1,490 | -12.78(-1.75%) |
Feb 08, 2022 | 720.22 | 747.23 | 707.80 | 728.50 | 941 | -9.72(-1.32%) |
Feb 07, 2022 | 792.24 | 792.24 | 734.99 | 738.23 | 778 | -54.02(-6.82%) |
Feb 04, 2022 | 864.27 | 864.45 | 791.70 | 792.24 | 1,347 | -45.55(-5.44%) |
Feb 03, 2022 | 936.29 | 837.80 | 918 | -97.59(-10.43%) | ||
Feb 02, 2022 | 990.31 | 1018 | 929.09 | 935.39 | 641 | -60.32(-6.06%) |
Feb 01, 2022 | 981.66 | 1025 | 954.29 | 995.71 | 496 | +25.75(+2.65%) |
Jan 31, 2022 | 936.47 | 969.96 | 539 | -13.32(-1.36%) | ||
Jan 28, 2022 | 972.30 | 1006 | 936.29 | 983.28 | 358 | +14.94(+1.54%) |
Jan 27, 2022 | 1008 | 1008 | 918.46 | 968.34 | 445 | -8.82(-0.90%) |
Jan 26, 2022 | 990.31 | 1026 | 944.21 | 977.16 | 727 | +7.92(+0.82%) |
Jan 25, 2022 | 1026 | 1044 | 884.79 | 969.24 | 1,610 | -58.88(-5.73%) |
Jan 24, 2022 | 972.30 | 1044 | 900.64 | 1028 | 1,721 | +18.91(+1.87%) |
Jan 21, 2022 | 1116 | 1181 | 990.49 | 1009 | 8,932 | -1115.45(-52.50%) |
Jan 20, 2022 | 2485 | 2611 | 2017 | 2125 | 1,839 | -540.16(-20.27%) |
Jan 19, 2022 | 2755 | 2791 | 2665 | 2665 | 144 | -90.03(-3.27%) |
Jan 18, 2022 | 3079 | 3133 | 2737 | 2755 | 227 | -468.14(-14.53%) |
Jan 14, 2022 | 3223 | 0 | -297.10(-8.44%) | |||
Jan 13, 2022 | 3835 | 3853 | 3511 | 3520 | 204 | -459.14(-11.54%) |
Jan 12, 2022 | 3511 | 4177 | 3457 | 3979 | 498 | +468.15(+13.33%) |
Jan 11, 2022 | 3475 | 3601 | 3439 | 3511 | 73 | +0.00(+0.00%) |
Jan 10, 2022 | 3511 | 3595 | 3439 | 3511 | 42 | -90.03(-2.50%) |
Jan 07, 2022 | 3673 | 3709 | 3565 | 3601 | 54 | +0.00(+0.00%) |
Jan 06, 2022 | 3745 | 3889 | 3565 | 3601 | 119 | -180.06(-4.76%) |
Jan 05, 2022 | 3835 | 4051 | 3727 | 3781 | 73 | -90.02(-2.33%) |
Jan 04, 2022 | 3799 | 3925 | 3745 | 3871 | 76 | +0.00(+0.00%) |