Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4875 | 4959 | 4830 | 4958 | 25,054 | +40.95(+0.83%) |
Feb 25, 2022 | 4766 | 4949 | 4812 | 4917 | 18,761 | +142.05(+2.97%) |
Feb 24, 2022 | 4527 | 4802 | 4518 | 4775 | 29,041 | +138.86(+2.99%) |
Feb 23, 2022 | 4810 | 4848 | 4635 | 4637 | 28,190 | -156.21(-3.26%) |
Feb 22, 2022 | 4948 | 4987 | 4745 | 4793 | 33,770 | -203.25(-4.07%) |
Feb 18, 2022 | 4996 | 0 | -5.29(-0.11%) | |||
Feb 17, 2022 | 5086 | 5100 | 4987 | 5001 | 22,705 | -111.68(-2.18%) |
Feb 16, 2022 | 5040 | 5134 | 5032 | 5113 | 15,899 | +50.83(+1.00%) |
Feb 15, 2022 | 5049 | 5097 | 4981 | 5062 | 54,497 | +84.24(+1.69%) |
Feb 14, 2022 | 5056 | 5090 | 4932 | 4978 | 46,707 | -59.56(-1.18%) |
Feb 11, 2022 | 5198 | 5248 | 4984 | 5038 | 33,167 | -128.97(-2.50%) |
Feb 10, 2022 | 5220 | 5376 | 5141 | 5166 | 29,930 | -182.46(-3.41%) |
Feb 09, 2022 | 5336 | 5431 | 5305 | 5349 | 15,065 | +49.38(+0.93%) |
Feb 08, 2022 | 5283 | 5345 | 5264 | 5300 | 30,957 | +12.23(+0.23%) |
Feb 07, 2022 | 5311 | 5352 | 5234 | 5287 | 29,170 | +12.29(+0.23%) |
Feb 04, 2022 | 5391 | 5395 | 5268 | 5275 | 31,327 | -156.35(-2.88%) |
Feb 03, 2022 | 5488 | 5570 | 5431 | 39,780 | -62.37(-1.14%) | |
Feb 02, 2022 | 5400 | 5513 | 5366 | 5494 | 23,114 | +128.48(+2.39%) |
Feb 01, 2022 | 5271 | 5385 | 5134 | 5365 | 29,732 | +38.05(+0.71%) |
Jan 31, 2022 | 5176 | 5356 | 5327 | 31,882 | +120.25(+2.31%) | |
Jan 28, 2022 | 5078 | 5215 | 5019 | 5207 | 26,957 | +150.73(+2.98%) |
Jan 27, 2022 | 5020 | 5140 | 5015 | 5056 | 25,097 | +4.68(+0.09%) |
Jan 26, 2022 | 5213 | 5297 | 5011 | 5052 | 27,666 | -98.52(-1.91%) |
Jan 25, 2022 | 5214 | 5222 | 5132 | 5150 | 32,383 | -137.09(-2.59%) |
Jan 24, 2022 | 5095 | 5297 | 5033 | 5287 | 30,564 | +132.19(+2.56%) |
Jan 21, 2022 | 5220 | 5280 | 5151 | 5155 | 27,446 | -32.74(-0.63%) |
Jan 20, 2022 | 5342 | 5380 | 5180 | 5188 | 35,123 | -167.28(-3.12%) |
Jan 19, 2022 | 5475 | 5516 | 5351 | 5355 | 31,912 | -141.83(-2.58%) |
Jan 18, 2022 | 5624 | 5669 | 5489 | 5497 | 25,412 | -221.17(-3.87%) |
Jan 14, 2022 | 5718 | 0 | +25.97(+0.46%) | |||
Jan 13, 2022 | 5655 | 5822 | 5615 | 5692 | 31,348 | +125.04(+2.25%) |
Jan 12, 2022 | 5570 | 5646 | 5456 | 5567 | 22,189 | -0.50(-0.01%) |
Jan 11, 2022 | 5506 | 5620 | 5506 | 5567 | 21,917 | +52.13(+0.95%) |
Jan 10, 2022 | 5419 | 5528 | 5251 | 5515 | 19,270 | +76.48(+1.41%) |
Jan 07, 2022 | 5671 | 5683 | 5427 | 5439 | 33,625 | -251.96(-4.43%) |
Jan 06, 2022 | 5727 | 5745 | 5641 | 5691 | 21,631 | -38.27(-0.67%) |
Jan 05, 2022 | 5840 | 5885 | 5719 | 5729 | 18,301 | -90.57(-1.56%) |
Jan 04, 2022 | 5748 | 5837 | 5740 | 5820 | 19,619 | +62.67(+1.09%) |
Jan 03, 2022 | 5870 | 5875 | 5716 | 5757 | 24,414 | -151.86(-2.57%) |
Dec 31, 2021 | 5884 | 5918 | 5850 | 5909 | 6,347 | +2.84(+0.05%) |
Dec 30, 2021 | 5978 | 5978 | 5884 | 5906 | 8,334 | -53.30(-0.89%) |
Dec 29, 2021 | 5880 | 5962 | 5862 | 5959 | 7,797 | +89.86(+1.53%) |
Dec 28, 2021 | 5820 | 5894 | 5820 | 5869 | 7,855 | +49.40(+0.85%) |
Dec 27, 2021 | 5817 | 5831 | 5763 | 5820 | 12,648 | +35.44(+0.61%) |
Dec 23, 2021 | 5827 | 5848 | 5780 | 5785 | 7,350 | -28.75(-0.49%) |
Dec 22, 2021 | 5755 | 5827 | 5718 | 5813 | 9,991 | +66.33(+1.15%) |
Dec 21, 2021 | 5643 | 5756 | 5601 | 5747 | 17,243 | +144.31(+2.58%) |
Dec 20, 2021 | 5579 | 5628 | 5538 | 5603 | 22,221 | -34.04(-0.60%) |
Dec 17, 2021 | 5752 | 5752 | 5609 | 5637 | 44,902 | -123.57(-2.15%) |
Dec 16, 2021 | 5890 | 5895 | 5752 | 5760 | 17,388 | -147.02(-2.49%) |
Dec 15, 2021 | 5839 | 5918 | 5803 | 5907 | 19,663 | +75.32(+1.29%) |
Dec 14, 2021 | 5745 | 5908 | 5745 | 5832 | 32,853 | +46.15(+0.80%) |
Dec 13, 2021 | 5935 | 5940 | 5776 | 5786 | 19,508 | -149.82(-2.52%) |
Dec 10, 2021 | 5875 | 5948 | 5822 | 5936 | 12,803 | +72.20(+1.23%) |
Dec 09, 2021 | 5890 | 5982 | 5852 | 5864 | 23,038 | -29.06(-0.49%) |
Dec 08, 2021 | 5705 | 5908 | 5661 | 5893 | 42,372 | +221.20(+3.90%) |
Dec 07, 2021 | 5673 | 5718 | 5648 | 5671 | 15,004 | +45.24(+0.80%) |
Dec 06, 2021 | 5523 | 5666 | 5480 | 5626 | 16,043 | +145.28(+2.65%) |
Dec 03, 2021 | 5589 | 5621 | 5466 | 5481 | 24,597 | -68.32(-1.23%) |
Dec 02, 2021 | 5429 | 5584 | 5350 | 5549 | 26,577 | +144.62(+2.68%) |