Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 477890 | 479309 | 472110 | 474050 | 2,852 | -4620.00(-0.97%) |
May 27, 2022 | 472795 | 478670 | 470021 | 478670 | 1,932 | +9865.00(+2.10%) |
May 26, 2022 | 465146 | 471602 | 464951 | 468805 | 1,751 | +5915.00(+1.28%) |
May 25, 2022 | 462230 | 466541 | 459141 | 462890 | 1,709 | -716.00(-0.15%) |
May 24, 2022 | 465580 | 465580 | 455721 | 463606 | 1,879 | -904.00(-0.19%) |
May 23, 2022 | 462639 | 469080 | 459371 | 464510 | 2,315 | +8010.00(+1.75%) |
May 20, 2022 | 462425 | 462425 | 448108 | 456500 | 2,376 | +469.00(+0.10%) |
May 19, 2022 | 457940 | 459694 | 452000 | 456031 | 3,345 | -4969.00(-1.08%) |
May 18, 2022 | 471053 | 473285 | 458620 | 461000 | 2,506 | -10670.00(-2.26%) |
May 17, 2022 | 470771 | 478709 | 468331 | 471670 | 2,228 | +7420.00(+1.60%) |
May 16, 2022 | 465135 | 468058 | 461007 | 464250 | 1,819 | -761.00(-0.16%) |
May 13, 2022 | 466106 | 469144 | 462327 | 465011 | 2,440 | +3380.00(+0.73%) |
May 12, 2022 | 460431 | 464845 | 454670 | 461631 | 2,951 | -6369.00(-1.36%) |
May 11, 2022 | 474535 | 476600 | 466725 | 468000 | 2,268 | -1780.00(-0.38%) |
May 10, 2022 | 478465 | 478750 | 466052 | 469780 | 2,395 | -1420.00(-0.30%) |
May 09, 2022 | 477825 | 478000 | 468902 | 471200 | 3,255 | -8300.00(-1.73%) |
May 06, 2022 | 482864 | 483795 | 475000 | 479500 | 2,500 | -1900.00(-0.39%) |
May 05, 2022 | 487900 | 487900 | 476748 | 481400 | 2,949 | -12943.00(-2.62%) |
May 04, 2022 | 486664 | 494343 | 477712 | 494343 | 2,398 | +13145.00(+2.73%) |
May 03, 2022 | 480541 | 487713 | 478150 | 481198 | 2,427 | +3048.00(+0.64%) |
May 02, 2022 | 485921 | 492125 | 470692 | 478150 | 4,068 | -6190.00(-1.28%) |
Apr 29, 2022 | 495206 | 500000 | 484340 | 484340 | 3,073 | -14660.00(-2.94%) |
Apr 28, 2022 | 497010 | 502329 | 494335 | 499000 | 2,650 | +2200.00(+0.44%) |
Apr 27, 2022 | 498093 | 502799 | 495069 | 496800 | 2,537 | -977.00(-0.20%) |
Apr 26, 2022 | 506789 | 507419 | 497777 | 497777 | 2,844 | -8423.00(-1.66%) |
Apr 25, 2022 | 501835 | 509650 | 495150 | 506200 | 4,269 | +760.00(+0.15%) |
Apr 22, 2022 | 515050 | 517444 | 504514 | 505440 | 3,460 | -10375.00(-2.01%) |
Apr 21, 2022 | 524394 | 526900 | 515000 | 515815 | 3,896 | -7086.00(-1.36%) |
Apr 20, 2022 | 525288 | 526699 | 521000 | 522901 | 4,453 | -359.00(-0.07%) |
Apr 19, 2022 | 522339 | 524208 | 519001 | 523260 | 4,172 | +3761.00(+0.72%) |
Apr 18, 2022 | 516774 | 521019 | 514600 | 519499 | 3,320 | +3064.00(+0.59%) |
Apr 14, 2022 | 519163 | 521674 | 516435 | 516435 | 1,626 | -3365.00(-0.65%) |
Apr 13, 2022 | 524135 | 525900 | 517973 | 519800 | 2,019 | -4471.00(-0.85%) |
Apr 12, 2022 | 529165 | 531000 | 522693 | 524271 | 2,064 | -3319.00(-0.63%) |
Apr 11, 2022 | 528413 | 531880 | 524086 | 527590 | 2,394 | -1410.00(-0.27%) |
Apr 08, 2022 | 524139 | 531040 | 520276 | 529000 | 2,134 | +9240.00(+1.78%) |
Apr 07, 2022 | 519110 | 521855 | 513905 | 519760 | 1,997 | +2758.00(+0.53%) |
Apr 06, 2022 | 511475 | 520369 | 511475 | 517002 | 2,054 | +1002.00(+0.19%) |
Apr 05, 2022 | 520074 | 524425 | 516000 | 516000 | 2,400 | -2714.00(-0.52%) |
Apr 04, 2022 | 529375 | 532029 | 516593 | 518714 | 4,039 | -9046.00(-1.71%) |
Apr 01, 2022 | 530026 | 533139 | 523662 | 527760 | 2,606 | -1161.00(-0.22%) |
Mar 31, 2022 | 538660 | 540420 | 528921 | 528921 | 2,332 | -7519.00(-1.40%) |
Mar 30, 2022 | 531305 | 537370 | 527650 | 536440 | 2,327 | +4429.00(+0.83%) |
Mar 29, 2022 | 544389 | 544389 | 528750 | 532011 | 3,695 | -7169.00(-1.33%) |
Mar 28, 2022 | 540913 | 544000 | 533345 | 539180 | 3,806 | +231.00(+0.04%) |
Mar 25, 2022 | 531088 | 538949 | 529981 | 538949 | 2,635 | +10132.00(+1.92%) |
Mar 24, 2022 | 528414 | 528817 | 523778 | 528817 | 2,100 | +7036.00(+1.35%) |
Mar 23, 2022 | 523066 | 528015 | 519150 | 521781 | 2,952 | -4073.00(-0.77%) |
Mar 22, 2022 | 526201 | 532530 | 523500 | 525854 | 3,733 | +854.00(+0.16%) |
Mar 21, 2022 | 517231 | 526732 | 515970 | 525000 | 3,323 | +12009.00(+2.34%) |
Mar 18, 2022 | 515731 | 520654 | 508853 | 512991 | 3,492 | -5447.00(-1.05%) |
Mar 17, 2022 | 505385 | 518438 | 503641 | 518438 | 2,942 | +14402.00(+2.86%) |
Mar 16, 2022 | 502201 | 506029 | 497613 | 504036 | 2,516 | +5876.00(+1.18%) |
Mar 15, 2022 | 498673 | 501939 | 494023 | 498160 | 2,613 | +4375.00(+0.89%) |
Mar 14, 2022 | 493988 | 500023 | 491947 | 493785 | 2,916 | +3983.00(+0.81%) |
Mar 11, 2022 | 490155 | 497333 | 490155 | 489802 | 1,791 | +1982.00(+0.41%) |
Mar 10, 2022 | 484252 | 490800 | 482520 | 487820 | 1,578 | -425.00(-0.09%) |
Mar 09, 2022 | 491339 | 491550 | 484184 | 488245 | 1,663 | +10220.00(+2.14%) |
Mar 08, 2022 | 486690 | 491500 | 476921 | 478025 | 2,048 | -6502.00(-1.34%) |
Mar 07, 2022 | 491039 | 492059 | 480888 | 484527 | 2,358 | -2913.00(-0.60%) |
Mar 04, 2022 | 485375 | 488298 | 480341 | 487440 | 1,971 | -3805.00(-0.77%) |
Mar 03, 2022 | 490798 | 494420 | 485855 | 491245 | 1,916 | +5136.00(+1.06%) |
Mar 02, 2022 | 479174 | 488765 | 477091 | 486109 | 1,616 | +10230.00(+2.15%) |