Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1351 | 1368 | 1327 | 1331 | 21,400 | -9.14(-0.68%) |
Apr 28, 2022 | 1318 | 1359 | 1283 | 1340 | 16,604 | +42.21(+3.25%) |
Apr 27, 2022 | 1293 | 1320 | 1278 | 1298 | 16,428 | -1.49(-0.11%) |
Apr 26, 2022 | 1314 | 1352 | 1295 | 1299 | 18,998 | -36.41(-2.73%) |
Apr 25, 2022 | 1305 | 1342 | 1276 | 1336 | 30,552 | -6.60(-0.49%) |
Apr 22, 2022 | 1378 | 1393 | 1334 | 1342 | 26,586 | -53.00(-3.80%) |
Apr 21, 2022 | 1481 | 1481 | 1395 | 1395 | 15,649 | -71.59(-4.88%) |
Apr 20, 2022 | 1458 | 1475 | 1438 | 1467 | 21,562 | +27.06(+1.88%) |
Apr 19, 2022 | 1460 | 1461 | 1426 | 1440 | 19,728 | -10.04(-0.69%) |
Apr 18, 2022 | 1432 | 1465 | 1432 | 1450 | 28,125 | +25.86(+1.82%) |
Apr 14, 2022 | 1410 | 1441 | 1410 | 1424 | 22,968 | +3.60(+0.25%) |
Apr 13, 2022 | 1378 | 1421 | 1375 | 1420 | 21,263 | +50.62(+3.70%) |
Apr 12, 2022 | 1377 | 1403 | 1365 | 1370 | 28,909 | +15.32(+1.13%) |
Apr 11, 2022 | 1367 | 1383 | 1339 | 1354 | 29,100 | -34.54(-2.49%) |
Apr 08, 2022 | 1402 | 1402 | 1380 | 1389 | 18,001 | -4.34(-0.31%) |
Apr 07, 2022 | 1393 | 1404 | 1364 | 1393 | 24,925 | +16.56(+1.20%) |
Apr 06, 2022 | 1344 | 1386 | 1335 | 1377 | 33,394 | -3.87(-0.28%) |
Apr 05, 2022 | 1451 | 1456 | 1380 | 1380 | 53,713 | -59.95(-4.16%) |
Apr 04, 2022 | 1412 | 1444 | 1384 | 1440 | 46,007 | +56.41(+4.08%) |
Apr 01, 2022 | 1311 | 1390 | 1306 | 1384 | 31,891 | +67.43(+5.12%) |
Mar 31, 2022 | 1412 | 1420 | 1306 | 1317 | 60,894 | -95.65(-6.77%) |
Mar 30, 2022 | 1395 | 1418 | 1395 | 1412 | 31,128 | +18.87(+1.35%) |
Mar 29, 2022 | 1357 | 1393 | 1347 | 1393 | 25,273 | +28.30(+2.07%) |
Mar 28, 2022 | 1388 | 1388 | 1345 | 1365 | 25,182 | -51.22(-3.62%) |
Mar 25, 2022 | 1364 | 1418 | 1362 | 1416 | 36,466 | +41.48(+3.02%) |
Mar 24, 2022 | 1377 | 1392 | 1362 | 1375 | 19,710 | -7.89(-0.57%) |
Mar 23, 2022 | 1363 | 1388 | 1344 | 1383 | 23,913 | +29.66(+2.19%) |
Mar 22, 2022 | 1360 | 1370 | 1346 | 1353 | 31,874 | -6.03(-0.44%) |
Mar 21, 2022 | 1324 | 1366 | 1324 | 1359 | 47,702 | +46.05(+3.51%) |
Mar 18, 2022 | 1310 | 1336 | 1287 | 1313 | 98,719 | -6.87(-0.52%) |
Mar 17, 2022 | 1258 | 1324 | 1256 | 1320 | 37,477 | +78.71(+6.34%) |
Mar 16, 2022 | 1208 | 1273 | 1208 | 1241 | 45,437 | +30.65(+2.53%) |
Mar 15, 2022 | 1235 | 1235 | 1210 | 1211 | 57,463 | -39.82(-3.18%) |
Mar 14, 2022 | 1279 | 1313 | 1231 | 1250 | 32,823 | -31.19(-2.43%) |
Mar 11, 2022 | 1268 | 1308 | 1264 | 1282 | 31,330 | +22.31(+1.77%) |
Mar 10, 2022 | 1264 | 1294 | 1244 | 1259 | 29,035 | +7.05(+0.56%) |
Mar 09, 2022 | 1223 | 1252 | 1214 | 1252 | 28,131 | +0.53(+0.04%) |
Mar 08, 2022 | 1271 | 1315 | 1228 | 1252 | 41,688 | -1.31(-0.10%) |
Mar 07, 2022 | 1271 | 1304 | 1220 | 1253 | 35,027 | -9.14(-0.72%) |
Mar 04, 2022 | 1200 | 1281 | 1200 | 1262 | 37,765 | +69.85(+5.86%) |
Mar 03, 2022 | 1193 | 1209 | 1163 | 1192 | 30,696 | -15.05(-1.25%) |
Mar 02, 2022 | 1196 | 1246 | 1196 | 1207 | 42,830 | +36.00(+3.07%) |
Mar 01, 2022 | 1166 | 1202 | 1139 | 1171 | 47,062 | +16.48(+1.43%) |
Feb 28, 2022 | 1046 | 1166 | 1046 | 1155 | 62,950 | +119.32(+11.52%) |
Feb 25, 2022 | 1090 | 1045 | 1020 | 1036 | 32,182 | -31.47(-2.95%) |
Feb 24, 2022 | 983.14 | 1069 | 962.26 | 1067 | 43,697 | +83.74(+8.52%) |
Feb 23, 2022 | 975.76 | 985.10 | 961.76 | 983.23 | 27,459 | +12.49(+1.29%) |
Feb 22, 2022 | 1015 | 1015 | 957.88 | 970.74 | 26,619 | -6.26(-0.64%) |
Feb 18, 2022 | 977.00 | 0 | +0.87(+0.09%) | |||
Feb 17, 2022 | 998.41 | 1001 | 976.12 | 976.12 | 19,191 | -15.16(-1.53%) |
Feb 16, 2022 | 1016 | 1028 | 986.46 | 991.28 | 16,584 | -13.37(-1.33%) |
Feb 15, 2022 | 1030 | 1030 | 995.32 | 1005 | 18,778 | -25.13(-2.44%) |
Feb 14, 2022 | 1072 | 1085 | 1022 | 1030 | 19,665 | -44.14(-4.11%) |
Feb 11, 2022 | 1049 | 1079 | 1049 | 1074 | 22,120 | +28.43(+2.72%) |
Feb 10, 2022 | 1023 | 1069 | 1023 | 1045 | 24,760 | +9.00(+0.87%) |
Feb 09, 2022 | 1032 | 1051 | 1028 | 1036 | 22,607 | +3.35(+0.32%) |
Feb 08, 2022 | 1038 | 1054 | 1025 | 1033 | 24,186 | -12.50(-1.20%) |
Feb 07, 2022 | 1042 | 1063 | 1030 | 1046 | 26,937 | -16.02(-1.51%) |
Feb 04, 2022 | 1062 | 1104 | 1043 | 1062 | 17,485 | +2.45(+0.23%) |
Feb 03, 2022 | 1068 | 1036 | 1059 | 15,220 | -23.40(-2.16%) | |
Feb 02, 2022 | 1100 | 1100 | 1063 | 1083 | 22,758 | -7.64(-0.70%) |