Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2472 | 2592 | 2472 | 2532 | 2 | +72.00(+2.93%) |
Mar 30, 2022 | 2496 | 2580 | 2460 | 2460 | 10 | -36.00(-1.44%) |
Mar 29, 2022 | 2472 | 2592 | 2472 | 2496 | 14 | -96.00(-3.70%) |
Mar 28, 2022 | 2496 | 2597 | 2460 | 2592 | 17 | +96.00(+3.85%) |
Mar 25, 2022 | 2028 | 2568 | 2028 | 2496 | 25 | -36.00(-1.42%) |
Mar 24, 2022 | 2460 | 2544 | 2430 | 2532 | 16 | +72.00(+2.93%) |
Mar 23, 2022 | 2364 | 2508 | 2304 | 2460 | 58 | +180.00(+7.89%) |
Mar 22, 2022 | 2280 | 2280 | 2220 | 2280 | 9 | +12.00(+0.53%) |
Mar 21, 2022 | 2256 | 2268 | 2232 | 2268 | 3 | +0.00(+0.00%) |
Mar 18, 2022 | 2172 | 2280 | 2160 | 2268 | 22 | +60.00(+2.72%) |
Mar 17, 2022 | 2147 | 2232 | 2136 | 2208 | 17 | +108.00(+5.14%) |
Mar 16, 2022 | 2040 | 2160 | 2040 | 2100 | 19 | +60.00(+2.94%) |
Mar 15, 2022 | 2139 | 2139 | 2040 | 2040 | 3 | +0.00(+0.00%) |
Mar 14, 2022 | 2148 | 2172 | 2040 | 2040 | 5 | -120.00(-5.56%) |
Mar 11, 2022 | 2169 | 2169 | 2129 | 2160 | 1 | -36.00(-1.64%) |
Mar 10, 2022 | 2184 | 2196 | 2124 | 2196 | 8 | +72.00(+3.39%) |
Mar 09, 2022 | 2268 | 2268 | 2124 | 2124 | 5 | -120.00(-5.35%) |
Mar 08, 2022 | 2232 | 2280 | 2220 | 2244 | 17 | +48.00(+2.19%) |
Mar 07, 2022 | 2196 | 2256 | 2190 | 2196 | 6 | +60.00(+2.81%) |
Mar 04, 2022 | 2040 | 2280 | 2040 | 2136 | 4 | -132.00(-5.82%) |
Mar 03, 2022 | 2340 | 2364 | 2220 | 2268 | 29 | -48.12(-2.08%) |
Mar 02, 2022 | 2256 | 2418 | 2256 | 2316 | 50 | -23.88(-1.02%) |
Mar 01, 2022 | 2372 | 2372 | 2340 | 2340 | 13 | +0.00(+0.00%) |
Feb 28, 2022 | 2268 | 2376 | 2160 | 2340 | 8 | +84.00(+3.72%) |
Feb 25, 2022 | 2196 | 2292 | 2250 | 2256 | 10 | +24.00(+1.08%) |
Feb 24, 2022 | 2148 | 2304 | 1740 | 2232 | 139 | -48.00(-2.11%) |
Feb 23, 2022 | 2628 | 2628 | 2160 | 2280 | 64 | -84.00(-3.55%) |
Feb 22, 2022 | 2748 | 2880 | 2352 | 2364 | 400 | -228.00(-8.80%) |
Feb 18, 2022 | 2592 | 0 | +120.00(+4.85%) | |||
Feb 17, 2022 | 2520 | 2568 | 2472 | 2472 | 9 | -96.00(-3.74%) |
Feb 16, 2022 | 2700 | 2724 | 2520 | 2568 | 6 | -126.00(-4.68%) |
Feb 15, 2022 | 2700 | 2746 | 2580 | 2694 | 43 | -6.00(-0.22%) |
Feb 14, 2022 | 2808 | 2808 | 2700 | 2700 | 27 | -72.00(-2.60%) |
Feb 11, 2022 | 2820 | 2832 | 2760 | 2772 | 33 | +12.00(+0.43%) |
Feb 10, 2022 | 2654 | 2880 | 2622 | 2760 | 89 | +108.00(+4.07%) |
Feb 09, 2022 | 2504 | 2700 | 2504 | 2652 | 28 | +162.00(+6.51%) |
Feb 08, 2022 | 2514 | 2568 | 2448 | 2490 | 12 | -102.00(-3.94%) |
Feb 07, 2022 | 2472 | 2700 | 2436 | 2592 | 90 | +139.92(+5.71%) |
Feb 04, 2022 | 2460 | 2496 | 2292 | 2452 | 27 | -31.92(-1.29%) |
Feb 03, 2022 | 2460 | 2376 | 2484 | 35 | +96.00(+4.02%) | |
Feb 02, 2022 | 2496 | 2544 | 2376 | 2388 | 11 | -48.00(-1.97%) |
Feb 01, 2022 | 2568 | 2568 | 2340 | 2436 | 17 | -120.00(-4.69%) |
Jan 31, 2022 | 2412 | 2580 | 2412 | 2556 | 57 | +132.00(+5.45%) |
Jan 28, 2022 | 2194 | 2520 | 2194 | 2424 | 55 | +228.00(+10.38%) |
Jan 27, 2022 | 2088 | 2196 | 2004 | 2196 | 17 | +132.00(+6.40%) |
Jan 26, 2022 | 2064 | 2076 | 1998 | 2064 | 11 | +144.00(+7.50%) |
Jan 25, 2022 | 1932 | 1992 | 1884 | 1920 | 4 | -66.00(-3.32%) |
Jan 24, 2022 | 1884 | 2028 | 1800 | 1986 | 82 | +84.00(+4.42%) |
Jan 21, 2022 | 2040 | 2040 | 1884 | 1902 | 53 | -126.12(-6.22%) |
Jan 20, 2022 | 2134 | 2136 | 2016 | 2028 | 35 | -23.88(-1.16%) |
Jan 19, 2022 | 2070 | 2076 | 1956 | 2052 | 17 | +0.00(+0.00%) |
Jan 18, 2022 | 1932 | 2100 | 1920 | 2052 | 28 | +72.00(+3.64%) |
Jan 14, 2022 | 1980 | 0 | -36.00(-1.79%) | |||
Jan 13, 2022 | 2052 | 2052 | 1962 | 2016 | 2 | -48.00(-2.33%) |
Jan 12, 2022 | 2106 | 2138 | 2030 | 2064 | 8 | +24.00(+1.18%) |
Jan 11, 2022 | 2016 | 2121 | 1992 | 2040 | 7 | -6.00(-0.29%) |
Jan 10, 2022 | 2184 | 2184 | 1968 | 2046 | 77 | -42.00(-2.01%) |
Jan 07, 2022 | 2148 | 2244 | 2052 | 2088 | 18 | -84.00(-3.87%) |
Jan 06, 2022 | 2280 | 2292 | 2160 | 2172 | 8 | -84.00(-3.72%) |
Jan 05, 2022 | 2268 | 2364 | 2220 | 2256 | 9 | +0.00(+0.00%) |
Jan 04, 2022 | 2364 | 2364 | 2196 | 2256 | 62 | -108.00(-4.57%) |