Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2353 | 2378 | 2336 | 2337 | 357,069 | +20.36(+0.88%) |
Mar 30, 2022 | 2357 | 2357 | 2307 | 2317 | 247,499 | -43.71(-1.85%) |
Mar 29, 2022 | 2329 | 2409 | 2329 | 2360 | 539,294 | +94.64(+4.18%) |
Mar 28, 2022 | 2250 | 2270 | 2210 | 2266 | 266,088 | +28.75(+1.29%) |
Mar 25, 2022 | 2256 | 2287 | 2215 | 2237 | 249,003 | -13.99(-0.62%) |
Mar 24, 2022 | 2154 | 2255 | 2152 | 2251 | 341,633 | +101.74(+4.73%) |
Mar 23, 2022 | 2194 | 2198 | 2142 | 2149 | 293,318 | -42.01(-1.92%) |
Mar 22, 2022 | 2160 | 2206 | 2154 | 2191 | 273,375 | +40.38(+1.88%) |
Mar 21, 2022 | 2194 | 2194 | 2132 | 2151 | 315,088 | -24.80(-1.14%) |
Mar 18, 2022 | 2151 | 2199 | 2124 | 2176 | 511,635 | +25.05(+1.16%) |
Mar 17, 2022 | 2157 | 2179 | 2110 | 2151 | 394,869 | -41.10(-1.88%) |
Mar 16, 2022 | 2127 | 2229 | 2120 | 2192 | 744,030 | +121.66(+5.88%) |
Mar 15, 2022 | 2023 | 2091 | 2005 | 2070 | 477,691 | +79.85(+4.01%) |
Mar 14, 2022 | 2000 | 2031 | 1976 | 1990 | 427,303 | -17.37(-0.87%) |
Mar 11, 2022 | 2052 | 2071 | 2001 | 2008 | 362,553 | -12.66(-0.63%) |
Mar 10, 2022 | 1966 | 2051 | 1957 | 2020 | 641,581 | -5.32(-0.26%) |
Mar 09, 2022 | 2000 | 2073 | 1998 | 2026 | 779,885 | +135.28(+7.16%) |
Mar 08, 2022 | 1834 | 1972 | 1788 | 1890 | 1,212,539 | +81.97(+4.53%) |
Mar 07, 2022 | 1961 | 1969 | 1807 | 1808 | 1,094,567 | -167.07(-8.46%) |
Mar 04, 2022 | 2038 | 2050 | 1954 | 1975 | 750,402 | -116.45(-5.57%) |
Mar 03, 2022 | 2163 | 2187 | 2080 | 2092 | 450,718 | -61.16(-2.84%) |
Mar 02, 2022 | 2081 | 2183 | 2079 | 2153 | 582,877 | +91.08(+4.42%) |
Mar 01, 2022 | 2138 | 2138 | 2053 | 2062 | 838,716 | -99.77(-4.62%) |
Feb 28, 2022 | 2231 | 2231 | 2143 | 2162 | 821,295 | -108.68(-4.79%) |
Feb 25, 2022 | 2308 | 2281 | 2239 | 2270 | 548,743 | -13.48(-0.59%) |
Feb 24, 2022 | 2151 | 2286 | 2128 | 2284 | 1,524,479 | -173.98(-7.08%) |
Feb 23, 2022 | 2524 | 2544 | 2453 | 2458 | 518,486 | -48.15(-1.92%) |
Feb 22, 2022 | 2576 | 2605 | 2475 | 2506 | 515,513 | -97.72(-3.75%) |
Feb 18, 2022 | 2604 | 0 | -7.50(-0.29%) | |||
Feb 17, 2022 | 2652 | 2663 | 2599 | 2611 | 332,188 | -78.93(-2.93%) |
Feb 16, 2022 | 2621 | 2703 | 2619 | 2690 | 510,045 | +67.77(+2.58%) |
Feb 15, 2022 | 2561 | 2647 | 2561 | 2622 | 457,338 | +89.07(+3.52%) |
Feb 14, 2022 | 2509 | 2568 | 2502 | 2533 | 453,935 | +15.57(+0.62%) |
Feb 11, 2022 | 2667 | 2674 | 2500 | 2518 | 596,848 | -97.89(-3.74%) |
Feb 10, 2022 | 2568 | 2645 | 2568 | 2616 | 475,517 | +1.39(+0.05%) |
Feb 09, 2022 | 2584 | 2627 | 2575 | 2614 | 696,892 | +85.19(+3.37%) |
Feb 08, 2022 | 2473 | 2535 | 2464 | 2529 | 451,605 | +58.05(+2.35%) |
Feb 07, 2022 | 2455 | 2489 | 2442 | 2471 | 434,608 | +39.92(+1.64%) |
Feb 04, 2022 | 2397 | 2458 | 2380 | 2431 | 314,315 | +5.39(+0.22%) |
Feb 03, 2022 | 2428 | 2426 | 463,152 | -3.45(-0.14%) | ||
Feb 02, 2022 | 2473 | 2475 | 2426 | 2429 | 368,870 | -24.54(-1.00%) |
Feb 01, 2022 | 2453 | 2465 | 2424 | 2454 | 369,898 | +9.47(+0.39%) |
Jan 31, 2022 | 2394 | 2444 | 381,101 | +42.98(+1.79%) | ||
Jan 28, 2022 | 2348 | 2403 | 2330 | 2401 | 304,401 | +53.03(+2.26%) |
Jan 27, 2022 | 2408 | 2427 | 2331 | 2348 | 332,738 | -10.93(-0.46%) |
Jan 26, 2022 | 2364 | 2413 | 2318 | 2359 | 441,477 | +41.41(+1.79%) |
Jan 25, 2022 | 2274 | 2356 | 2224 | 2318 | 455,793 | -20.50(-0.88%) |
Jan 24, 2022 | 2306 | 2345 | 2208 | 2338 | 586,967 | +3.74(+0.16%) |
Jan 21, 2022 | 2422 | 2422 | 2328 | 2334 | 585,391 | -87.35(-3.61%) |
Jan 20, 2022 | 2407 | 2471 | 2399 | 2422 | 560,751 | +56.27(+2.38%) |
Jan 19, 2022 | 2361 | 2402 | 2355 | 2366 | 274,185 | -7.08(-0.30%) |
Jan 18, 2022 | 2412 | 2438 | 2365 | 2373 | 351,626 | -66.42(-2.72%) |
Jan 14, 2022 | 2439 | 0 | -7.99(-0.33%) | |||
Jan 13, 2022 | 2431 | 2483 | 2430 | 2447 | 253,580 | +22.77(+0.94%) |
Jan 12, 2022 | 2468 | 2483 | 2405 | 2424 | 279,696 | -33.16(-1.35%) |
Jan 11, 2022 | 2380 | 2462 | 2380 | 2457 | 290,611 | +42.81(+1.77%) |
Jan 10, 2022 | 2422 | 2422 | 2351 | 2415 | 329,010 | -8.14(-0.34%) |
Jan 07, 2022 | 2423 | 2454 | 2412 | 2423 | 231,068 | +4.59(+0.19%) |
Jan 06, 2022 | 2401 | 2448 | 2401 | 2418 | 248,317 | +16.59(+0.69%) |
Jan 05, 2022 | 2467 | 2469 | 2401 | 2402 | 256,324 | -51.38(-2.09%) |
Jan 04, 2022 | 2463 | 2506 | 2430 | 2453 | 383,482 | +3.49(+0.14%) |