Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21106 | 21415 | 21030 | 21415 | 0 | +291.30(+1.38%) |
May 30, 2022 | 20934 | 21169 | 20885 | 21124 | 0 | +426.50(+2.06%) |
May 27, 2022 | 20646 | 20780 | 20494 | 20697 | 0 | +0.00(+0.00%) |
May 26, 2022 | 20646 | 20780 | 20494 | 20697 | 0 | +526.10(+2.61%) |
May 25, 2022 | 20116 | 20371 | 20068 | 20171 | 0 | +59.20(+0.29%) |
May 24, 2022 | 20420 | 20510 | 19990 | 20112 | 0 | -358.00(-1.75%) |
May 23, 2022 | 20609 | 20643 | 20304 | 20470 | 0 | -247.10(-1.19%) |
May 20, 2022 | 20471 | 20794 | 20409 | 20717 | 0 | +0.00(+0.00%) |
May 19, 2022 | 20471 | 20794 | 20409 | 20717 | 0 | +72.90(+0.35%) |
May 18, 2022 | 20674 | 20712 | 20390 | 20644 | 0 | +41.80(+0.20%) |
May 17, 2022 | 20194 | 20626 | 20169 | 20602 | 0 | +652.30(+3.27%) |
May 16, 2022 | 20132 | 20173 | 19765 | 19950 | 0 | +51.40(+0.26%) |
May 13, 2022 | 19616 | 19925 | 19608 | 19899 | 0 | +0.00(+0.00%) |
May 12, 2022 | 19616 | 19925 | 19608 | 19899 | 0 | +74.20(+0.37%) |
May 11, 2022 | 19512 | 20084 | 19474 | 19825 | 0 | +190.90(+0.97%) |
May 10, 2022 | 19301 | 19759 | 19179 | 19634 | 0 | -368.30(-1.84%) |
May 06, 2022 | 20287 | 20320 | 19974 | 20002 | 0 | +0.00(+0.00%) |
May 05, 2022 | 20287 | 20320 | 19974 | 20002 | 0 | -867.50(-4.16%) |
May 04, 2022 | 21026 | 21047 | 20773 | 20870 | 0 | -232.40(-1.10%) |
May 03, 2022 | 20928 | 21292 | 20648 | 21102 | 0 | +12.50(+0.06%) |
Apr 29, 2022 | 20271 | 21177 | 20040 | 21089 | 0 | +0.00(+0.00%) |
Apr 28, 2022 | 20271 | 21177 | 20040 | 21089 | 0 | +1143.00(+5.73%) |
Apr 27, 2022 | 19724 | 20053 | 19666 | 19946 | 0 | +11.70(+0.06%) |
Apr 26, 2022 | 19989 | 20259 | 19858 | 19935 | 0 | +65.40(+0.33%) |
Apr 25, 2022 | 20285 | 20285 | 19784 | 19869 | 0 | -769.20(-3.73%) |
Apr 22, 2022 | 20262 | 20710 | 20185 | 20638 | 0 | +0.00(+0.00%) |
Apr 21, 2022 | 20262 | 20710 | 20185 | 20638 | 0 | -306.20(-1.46%) |
Apr 20, 2022 | 20973 | 21215 | 20889 | 20945 | 0 | -83.10(-0.40%) |
Apr 19, 2022 | 21106 | 21192 | 20896 | 21028 | 0 | -490.30(-2.28%) |
Apr 14, 2022 | 21463 | 21588 | 21359 | 21518 | 0 | +0.00(+0.00%) |
Apr 13, 2022 | 21463 | 21588 | 21359 | 21518 | 0 | +199.00(+0.93%) |
Apr 12, 2022 | 21279 | 21519 | 20988 | 21319 | 0 | +110.80(+0.52%) |
Apr 11, 2022 | 21688 | 21688 | 21132 | 21208 | 0 | -663.70(-3.03%) |
Apr 08, 2022 | 21668 | 21872 | 21568 | 21872 | 0 | +0.00(+0.00%) |
Apr 07, 2022 | 21668 | 21872 | 21568 | 21872 | 0 | -208.50(-0.94%) |
Apr 06, 2022 | 22220 | 22245 | 22015 | 22080 | 0 | -421.80(-1.87%) |
Apr 04, 2022 | 22227 | 22524 | 22124 | 22502 | 0 | +0.00(+0.00%) |
Apr 03, 2022 | 22227 | 22524 | 22124 | 22502 | 0 | +462.70(+2.10%) |
Apr 01, 2022 | 21693 | 22040 | 21558 | 22040 | 0 | +0.00(+0.00%) |
Mar 31, 2022 | 21693 | 22040 | 21558 | 22040 | 0 | -192.40(-0.87%) |
Mar 30, 2022 | 22102 | 22391 | 22034 | 22232 | 0 | +304.40(+1.39%) |
Mar 29, 2022 | 21771 | 21937 | 21722 | 21928 | 0 | +242.60(+1.12%) |
Mar 28, 2022 | 21422 | 21791 | 21203 | 21685 | 0 | +280.10(+1.31%) |
Mar 25, 2022 | 21736 | 21944 | 21289 | 21405 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 21736 | 21944 | 21289 | 21405 | 0 | -749.20(-3.38%) |
Mar 23, 2022 | 22089 | 22424 | 21983 | 22154 | 0 | +264.80(+1.21%) |
Mar 22, 2022 | 21319 | 21906 | 21267 | 21889 | 0 | +668.00(+3.15%) |
Mar 21, 2022 | 21823 | 21823 | 21096 | 21221 | 0 | -191.10(-0.89%) |
Mar 18, 2022 | 21233 | 21646 | 20922 | 21412 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 21233 | 21646 | 20922 | 21412 | 0 | +1324.90(+6.60%) |
Mar 16, 2022 | 18956 | 20121 | 18584 | 20088 | 0 | +1672.40(+9.08%) |
Mar 15, 2022 | 18931 | 19393 | 18236 | 18415 | 0 | -1116.60(-5.72%) |
Mar 14, 2022 | 20204 | 20204 | 19417 | 19532 | 0 | -1022.10(-4.97%) |
Mar 11, 2022 | 20460 | 20779 | 20079 | 20554 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 20460 | 20779 | 20079 | 20554 | 0 | -73.90(-0.36%) |
Mar 09, 2022 | 20820 | 20958 | 20103 | 20628 | 0 | -138.20(-0.67%) |
Mar 08, 2022 | 21082 | 21304 | 20639 | 20766 | 0 | -291.70(-1.39%) |
Mar 07, 2022 | 21309 | 21327 | 20826 | 21058 | 0 | -847.70(-3.87%) |
Mar 04, 2022 | 21879 | 22018 | 21839 | 21905 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 21879 | 22018 | 21839 | 21905 | 0 | -438.60(-1.96%) |
Mar 02, 2022 | 22568 | 22712 | 22299 | 22344 | 0 | -417.80(-1.84%) |