Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1192 | 1202 | 1115 | 1119 | 186 | -72.87(-6.11%) |
Apr 28, 2022 | 1173 | 1207 | 1155 | 1192 | 404 | +40.38(+3.51%) |
Apr 27, 2022 | 1154 | 1184 | 1125 | 1152 | 211 | +1.92(+0.17%) |
Apr 26, 2022 | 1116 | 1173 | 1057 | 1150 | 406 | +32.49(+2.91%) |
Apr 25, 2022 | 1173 | 1190 | 1107 | 1117 | 446 | -95.36(-7.86%) |
Apr 22, 2022 | 1192 | 1240 | 1188 | 1213 | 241 | +10.96(+0.91%) |
Apr 21, 2022 | 1286 | 1384 | 1192 | 1202 | 1,092 | -66.72(-5.26%) |
Apr 20, 2022 | 1250 | 1325 | 1231 | 1268 | 640 | +28.26(+2.28%) |
Apr 19, 2022 | 1231 | 1267 | 1171 | 1240 | 502 | +16.54(+1.35%) |
Apr 18, 2022 | 1211 | 1298 | 1181 | 1224 | 1,153 | +21.92(+1.82%) |
Apr 14, 2022 | 1173 | 1307 | 1154 | 1202 | 1,064 | +3.84(+0.32%) |
Apr 13, 2022 | 1250 | 1250 | 1084 | 1198 | 826 | -61.53(-4.89%) |
Apr 12, 2022 | 1115 | 1365 | 1077 | 1259 | 1,776 | +182.47(+16.94%) |
Apr 11, 2022 | 1096 | 1115 | 1073 | 1077 | 581 | -28.65(-2.59%) |
Apr 08, 2022 | 1104 | 1143 | 1101 | 1106 | 551 | -41.14(-3.59%) |
Apr 07, 2022 | 1115 | 1154 | 1079 | 1147 | 773 | -41.34(-3.48%) |
Apr 06, 2022 | 1231 | 1233 | 1122 | 1188 | 857 | -80.95(-6.38%) |
Apr 05, 2022 | 1288 | 1403 | 1231 | 1269 | 1,538 | +9.61(+0.76%) |
Apr 04, 2022 | 1250 | 1317 | 1197 | 1259 | 920 | -61.52(-4.66%) |
Apr 01, 2022 | 1384 | 1423 | 1269 | 1321 | 1,046 | -129.78(-8.95%) |
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%) |