Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2287 | 2309 | 2201 | 2205 | 475,194 | -107.21(-4.64%) |
Apr 28, 2022 | 2280 | 2357 | 2253 | 2312 | 486,312 | +58.70(+2.61%) |
Apr 27, 2022 | 2182 | 2274 | 2178 | 2253 | 464,808 | +98.73(+4.58%) |
Apr 26, 2022 | 2226 | 2238 | 2153 | 2154 | 444,643 | -85.86(-3.83%) |
Apr 25, 2022 | 2186 | 2261 | 2181 | 2240 | 421,396 | +32.09(+1.45%) |
Apr 22, 2022 | 2220 | 2258 | 2204 | 2208 | 302,559 | -25.38(-1.14%) |
Apr 21, 2022 | 2310 | 2332 | 2219 | 2234 | 390,839 | -12.45(-0.55%) |
Apr 20, 2022 | 2254 | 2278 | 2238 | 2246 | 266,199 | +12.39(+0.55%) |
Apr 19, 2022 | 2199 | 2247 | 2199 | 2234 | 340,428 | +39.96(+1.82%) |
Apr 18, 2022 | 2204 | 2220 | 2167 | 2194 | 330,286 | -27.90(-1.26%) |
Apr 14, 2022 | 2271 | 2302 | 2208 | 2222 | 403,241 | -32.74(-1.45%) |
Apr 13, 2022 | 2187 | 2267 | 2185 | 2254 | 329,333 | +78.53(+3.61%) |
Apr 12, 2022 | 2191 | 2227 | 2167 | 2176 | 279,069 | +12.14(+0.56%) |
Apr 11, 2022 | 2145 | 2204 | 2139 | 2164 | 253,238 | +1.78(+0.08%) |
Apr 08, 2022 | 2198 | 2222 | 2161 | 2162 | 302,434 | -45.66(-2.07%) |
Apr 07, 2022 | 2203 | 2219 | 2166 | 2208 | 300,329 | -8.92(-0.40%) |
Apr 06, 2022 | 2232 | 2233 | 2189 | 2216 | 423,360 | -75.66(-3.30%) |
Apr 05, 2022 | 2342 | 2367 | 2287 | 2292 | 356,151 | -76.78(-3.24%) |
Apr 04, 2022 | 2370 | 2374 | 2328 | 2369 | 294,200 | +7.12(+0.30%) |
Apr 01, 2022 | 2372 | 2412 | 2344 | 2362 | 282,857 | +19.33(+0.83%) |
Mar 31, 2022 | 2358 | 2383 | 2342 | 2342 | 356,249 | +20.41(+0.88%) |
Mar 30, 2022 | 2362 | 2362 | 2312 | 2322 | 246,931 | -43.82(-1.85%) |
Mar 29, 2022 | 2334 | 2415 | 2334 | 2366 | 538,056 | +94.86(+4.18%) |
Mar 28, 2022 | 2255 | 2275 | 2215 | 2271 | 265,477 | +28.82(+1.29%) |
Mar 25, 2022 | 2261 | 2292 | 2220 | 2242 | 248,432 | -14.03(-0.62%) |
Mar 24, 2022 | 2158 | 2260 | 2156 | 2256 | 340,849 | +101.98(+4.73%) |
Mar 23, 2022 | 2199 | 2203 | 2147 | 2154 | 292,644 | -42.10(-1.92%) |
Mar 22, 2022 | 2165 | 2212 | 2158 | 2196 | 272,747 | +40.47(+1.88%) |
Mar 21, 2022 | 2199 | 2199 | 2137 | 2156 | 314,364 | -24.86(-1.14%) |
Mar 18, 2022 | 2156 | 2204 | 2129 | 2181 | 510,460 | +25.11(+1.16%) |
Mar 17, 2022 | 2162 | 2184 | 2115 | 2156 | 393,962 | -41.20(-1.88%) |
Mar 16, 2022 | 2132 | 2234 | 2125 | 2197 | 742,321 | +121.95(+5.88%) |
Mar 15, 2022 | 2028 | 2096 | 2010 | 2075 | 476,594 | +80.02(+4.01%) |
Mar 14, 2022 | 2005 | 2035 | 1981 | 1995 | 426,322 | -17.40(-0.86%) |
Mar 11, 2022 | 2057 | 2075 | 2006 | 2012 | 361,721 | -12.69(-0.63%) |
Mar 10, 2022 | 1971 | 2056 | 1961 | 2025 | 640,107 | -5.33(-0.26%) |
Mar 09, 2022 | 2004 | 2078 | 2002 | 2030 | 778,094 | +135.59(+7.16%) |
Mar 08, 2022 | 1839 | 1977 | 1792 | 1895 | 1,209,754 | +82.16(+4.53%) |
Mar 07, 2022 | 1965 | 1974 | 1811 | 1813 | 1,092,053 | -167.45(-8.46%) |
Mar 04, 2022 | 2043 | 2055 | 1959 | 1980 | 748,679 | -116.72(-5.57%) |
Mar 03, 2022 | 2168 | 2192 | 2085 | 2097 | 449,683 | -61.31(-2.84%) |
Mar 02, 2022 | 2086 | 2188 | 2083 | 2158 | 581,538 | +91.29(+4.42%) |
Mar 01, 2022 | 2143 | 2143 | 2058 | 2067 | 836,789 | -100.00(-4.62%) |
Feb 28, 2022 | 2236 | 2236 | 2148 | 2167 | 819,409 | -108.93(-4.79%) |
Feb 25, 2022 | 2313 | 2286 | 2244 | 2276 | 547,483 | -13.50(-0.59%) |
Feb 24, 2022 | 2156 | 2292 | 2133 | 2289 | 1,520,978 | -174.39(-7.08%) |
Feb 23, 2022 | 2530 | 2550 | 2459 | 2464 | 517,295 | -48.26(-1.92%) |
Feb 22, 2022 | 2582 | 2611 | 2480 | 2512 | 514,329 | -97.94(-3.75%) |
Feb 18, 2022 | 2610 | 0 | -7.52(-0.29%) | |||
Feb 17, 2022 | 2658 | 2670 | 2605 | 2617 | 331,425 | -79.11(-2.93%) |
Feb 16, 2022 | 2627 | 2709 | 2626 | 2696 | 508,873 | +67.93(+2.58%) |
Feb 15, 2022 | 2567 | 2653 | 2567 | 2628 | 456,288 | +89.27(+3.52%) |
Feb 14, 2022 | 2515 | 2574 | 2508 | 2539 | 452,893 | +15.61(+0.62%) |
Feb 11, 2022 | 2673 | 2680 | 2506 | 2524 | 595,477 | -98.12(-3.74%) |
Feb 10, 2022 | 2574 | 2651 | 2574 | 2622 | 474,424 | +1.40(+0.05%) |
Feb 09, 2022 | 2589 | 2633 | 2581 | 2620 | 695,291 | +85.38(+3.37%) |
Feb 08, 2022 | 2479 | 2540 | 2470 | 2535 | 450,568 | +58.18(+2.35%) |
Feb 07, 2022 | 2461 | 2495 | 2448 | 2477 | 433,610 | +40.02(+1.64%) |
Feb 04, 2022 | 2402 | 2464 | 2385 | 2437 | 313,593 | +5.39(+0.22%) |
Feb 03, 2022 | 2434 | 2431 | 462,088 | -3.45(-0.14%) | ||
Feb 02, 2022 | 2479 | 2481 | 2432 | 2435 | 368,023 | -24.60(-1.00%) |