Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1536 | 1575 | 1529 | 1539 | 104 | -67.72(-4.21%) |
May 27, 2022 | 1606 | 1642 | 1606 | 1607 | 234 | +42.99(+2.75%) |
May 26, 2022 | 1562 | 1579 | 1539 | 1564 | 352 | +67.76(+4.53%) |
May 25, 2022 | 1460 | 1496 | 1449 | 1496 | 243 | +30.47(+2.08%) |
May 24, 2022 | 1517 | 1517 | 1466 | 1466 | 791 | -89.66(-5.76%) |
May 23, 2022 | 1554 | 1580 | 1553 | 1555 | 3,355 | +20.03(+1.30%) |
May 20, 2022 | 1627 | 1627 | 1510 | 1535 | 81 | -15.31(-0.99%) |
May 19, 2022 | 1518 | 1551 | 1466 | 1551 | 57 | +106.70(+7.39%) |
May 18, 2022 | 1508 | 1508 | 1444 | 1444 | 304 | -155.90(-9.74%) |
May 17, 2022 | 1539 | 1600 | 1511 | 1600 | 176 | +12.00(+0.76%) |
May 16, 2022 | 1550 | 1592 | 1497 | 1588 | 1,194 | +39.04(+2.52%) |
May 13, 2022 | 1500 | 1556 | 1500 | 1549 | 192 | +167.80(+12.15%) |
May 12, 2022 | 1330 | 1437 | 1330 | 1381 | 2,854 | -38.82(-2.73%) |
May 11, 2022 | 1431 | 1457 | 1379 | 1420 | 386 | -54.10(-3.67%) |
May 10, 2022 | 1514 | 1529 | 1433 | 1474 | 164 | +31.60(+2.19%) |
May 09, 2022 | 1502 | 1516 | 1442 | 1442 | 434 | -36.21(-2.45%) |
May 06, 2022 | 1500 | 1523 | 1479 | 1479 | 138 | -133.39(-8.27%) |
May 05, 2022 | 1651 | 1651 | 1540 | 1612 | 47 | -117.92(-6.82%) |
May 04, 2022 | 1690 | 1730 | 1600 | 1730 | 77 | +39.93(+2.36%) |
May 03, 2022 | 1665 | 1692 | 1629 | 1690 | 73 | +60.99(+3.74%) |
May 02, 2022 | 1643 | 1690 | 1624 | 1629 | 93 | -38.87(-2.33%) |
Apr 29, 2022 | 1722 | 1755 | 1668 | 1668 | 177 | -92.13(-5.23%) |
Apr 28, 2022 | 1734 | 1779 | 1713 | 1760 | 611 | +60.00(+3.53%) |
Apr 27, 2022 | 1689 | 1723 | 1677 | 1700 | 266 | +10.08(+0.60%) |
Apr 26, 2022 | 1721 | 1721 | 1654 | 1690 | 142 | -30.12(-1.75%) |
Apr 25, 2022 | 1725 | 1751 | 1706 | 1720 | 69 | -68.96(-3.85%) |
Apr 22, 2022 | 1833 | 1833 | 1751 | 1789 | 202 | -66.70(-3.59%) |
Apr 21, 2022 | 1899 | 1899 | 1834 | 1856 | 197 | +20.70(+1.13%) |
Apr 20, 2022 | 1859 | 1877 | 1834 | 1835 | 31 | +30.50(+1.69%) |
Apr 19, 2022 | 1781 | 1804 | 1781 | 1804 | 23 | -40.50(-2.20%) |
Apr 18, 2022 | 1897 | 1897 | 1787 | 1845 | 69 | +56.00(+3.13%) |
Apr 14, 2022 | 1855 | 1855 | 1788 | 1789 | 100 | -16.00(-0.89%) |
Apr 13, 2022 | 1819 | 1819 | 1748 | 1805 | 103 | -65.92(-3.52%) |
Apr 12, 2022 | 1876 | 1876 | 1785 | 1871 | 92 | +71.92(+4.00%) |
Apr 11, 2022 | 1775 | 1799 | 1725 | 1799 | 840 | -28.08(-1.54%) |
Apr 08, 2022 | 1894 | 1902 | 1820 | 1827 | 497 | -56.42(-3.00%) |
Apr 07, 2022 | 1862 | 1927 | 1850 | 1884 | 13 | -5.00(-0.26%) |
Apr 06, 2022 | 1899 | 1930 | 1865 | 1888 | 77 | -85.58(-4.34%) |
Apr 05, 2022 | 2059 | 2059 | 1974 | 1974 | 534 | -26.92(-1.35%) |
Apr 04, 2022 | 1963 | 2080 | 1963 | 2001 | 223 | -28.80(-1.42%) |
Apr 01, 2022 | 1932 | 2040 | 1932 | 2030 | 100 | -36.19(-1.75%) |
Mar 31, 2022 | 2069 | 2100 | 1990 | 2066 | 70 | -59.01(-2.78%) |
Mar 30, 2022 | 2193 | 2193 | 2046 | 2125 | 76 | -74.92(-3.41%) |
Mar 29, 2022 | 2082 | 2200 | 2082 | 2200 | 39 | +299.92(+15.79%) |
Mar 28, 2022 | 1950 | 2038 | 1900 | 1900 | 67 | -201.00(-9.57%) |
Mar 25, 2022 | 2136 | 2156 | 1997 | 2101 | 100 | +35.00(+1.69%) |
Mar 24, 2022 | 1938 | 2066 | 1938 | 2066 | 312 | +116.00(+5.95%) |
Mar 23, 2022 | 1927 | 2051 | 1927 | 1950 | 106 | -86.10(-4.23%) |
Mar 22, 2022 | 1934 | 2074 | 1934 | 2036 | 289 | -39.90(-1.92%) |
Mar 21, 2022 | 2075 | 2079 | 1942 | 2076 | 888 | +98.00(+4.95%) |
Mar 18, 2022 | 1920 | 2064 | 1920 | 1978 | 100 | -6.22(-0.31%) |
Mar 17, 2022 | 2004 | 2030 | 1938 | 1984 | 175 | +9.22(+0.47%) |
Mar 16, 2022 | 2020 | 2020 | 1895 | 1975 | 233 | +67.01(+3.51%) |
Mar 15, 2022 | 1864 | 1908 | 1794 | 1908 | 68 | +171.91(+9.90%) |
Mar 14, 2022 | 1727 | 1846 | 1727 | 1736 | 81 | -23.92(-1.36%) |
Mar 11, 2022 | 1800 | 1800 | 1668 | 1760 | 188 | +42.90(+2.50%) |
Mar 10, 2022 | 1702 | 1746 | 1637 | 1717 | 96 | +16.02(+0.94%) |
Mar 09, 2022 | 1697 | 1819 | 1673 | 1701 | 1,140 | +141.00(+9.04%) |
Mar 08, 2022 | 1509 | 1684 | 1509 | 1560 | 112 | +18.07(+1.17%) |
Mar 07, 2022 | 1685 | 1700 | 1542 | 1542 | 83 | -207.99(-11.89%) |
Mar 04, 2022 | 1820 | 1830 | 1700 | 1750 | 176 | -89.40(-4.86%) |
Mar 03, 2022 | 1902 | 2000 | 1839 | 1839 | 156 | -97.88(-5.05%) |
Mar 02, 2022 | 1980 | 1985 | 1937 | 1937 | 944 | -83.77(-4.14%) |