Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7489 | 7489 | 7362 | 7458 | 0 | -31.21(-0.42%) |
Feb 25, 2022 | 7207 | 7498 | 7207 | 7489 | 0 | +0.00(+0.00%) |
Feb 24, 2022 | 7207 | 7498 | 7207 | 7489 | 0 | -8.72(-0.12%) |
Feb 23, 2022 | 7494 | 7550 | 7491 | 7498 | 0 | +3.97(+0.05%) |
Feb 22, 2022 | 7484 | 7531 | 7365 | 7494 | 0 | +9.88(+0.13%) |
Feb 21, 2022 | 7514 | 7571 | 7446 | 7484 | 0 | -29.29(-0.39%) |
Feb 18, 2022 | 7537 | 7571 | 7509 | 7514 | 0 | +0.00(+0.00%) |
Feb 17, 2022 | 7537 | 7571 | 7509 | 7514 | 0 | -90.16(-1.19%) |
Feb 16, 2022 | 7609 | 7631 | 7561 | 7604 | 0 | -5.14(-0.07%) |
Feb 15, 2022 | 7532 | 7609 | 7513 | 7609 | 0 | +77.33(+1.03%) |
Feb 14, 2022 | 7661 | 7661 | 7483 | 7532 | 0 | -129.43(-1.69%) |
Feb 11, 2022 | 7672 | 7672 | 7596 | 7661 | 0 | +0.00(+0.00%) |
Feb 10, 2022 | 7672 | 7672 | 7596 | 7661 | 0 | +17.60(+0.23%) |
Feb 09, 2022 | 7567 | 7658 | 7567 | 7643 | 0 | +76.35(+1.01%) |
Feb 08, 2022 | 7573 | 7631 | 7548 | 7567 | 0 | -6.40(-0.08%) |
Feb 07, 2022 | 7516 | 7592 | 7508 | 7573 | 0 | +57.07(+0.76%) |
Feb 04, 2022 | 7529 | 7600 | 7497 | 7516 | 0 | +0.00(+0.00%) |
Feb 03, 2022 | 7529 | 7600 | 7497 | 7516 | 0 | -66.60(-0.88%) |
Feb 02, 2022 | 7536 | 7606 | 7536 | 7583 | 0 | +47.22(+0.63%) |
Feb 01, 2022 | 7464 | 7549 | 7463 | 7536 | 0 | +71.41(+0.96%) |
Jan 31, 2022 | 7466 | 7524 | 7451 | 7464 | 0 | -1.70(-0.02%) |
Jan 28, 2022 | 7554 | 7554 | 7420 | 7466 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 7554 | 7554 | 7420 | 7466 | 0 | -3.71(-0.05%) |
Jan 26, 2022 | 7371 | 7526 | 7371 | 7470 | 0 | +98.32(+1.33%) |
Jan 25, 2022 | 7297 | 7383 | 7297 | 7371 | 0 | +74.31(+1.02%) |
Jan 24, 2022 | 7494 | 7494 | 7283 | 7297 | 0 | -196.98(-2.63%) |
Jan 21, 2022 | 7585 | 7585 | 7450 | 7494 | 0 | +0.00(+0.00%) |
Jan 20, 2022 | 7585 | 7585 | 7450 | 7494 | 0 | -95.53(-1.26%) |
Jan 19, 2022 | 7564 | 7615 | 7525 | 7590 | 0 | +26.11(+0.35%) |
Jan 18, 2022 | 7611 | 7613 | 7532 | 7564 | 0 | -47.68(-0.63%) |
Jan 17, 2022 | 7543 | 7616 | 7543 | 7611 | 0 | +68.28(+0.91%) |
Jan 14, 2022 | 7564 | 7568 | 7523 | 7543 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 7564 | 7568 | 7523 | 7543 | 0 | -8.77(-0.12%) |
Jan 12, 2022 | 7491 | 7564 | 7491 | 7552 | 0 | +60.35(+0.81%) |
Jan 11, 2022 | 7445 | 7497 | 7445 | 7491 | 0 | +46.12(+0.62%) |
Jan 10, 2022 | 7485 | 7496 | 7423 | 7445 | 0 | -40.03(-0.53%) |
Jan 07, 2022 | 7450 | 7485 | 7432 | 7485 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 7450 | 7485 | 7432 | 7485 | 0 | -31.59(-0.42%) |
Jan 05, 2022 | 7505 | 7530 | 7484 | 7517 | 0 | +11.72(+0.16%) |
Jan 04, 2022 | 7385 | 7521 | 7385 | 7505 | 0 | +120.61(+1.63%) |
Dec 31, 2021 | 7403 | 7403 | 7357 | 7385 | 0 | +0.00(+0.00%) |
Dec 30, 2021 | 7403 | 7403 | 7357 | 7385 | 0 | -36.15(-0.49%) |
Dec 29, 2021 | 7372 | 7457 | 7372 | 7421 | 0 | +48.59(+0.66%) |
Dec 24, 2021 | 7373 | 7404 | 7369 | 7372 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 7373 | 7404 | 7369 | 7372 | 0 | +30.44(+0.41%) |
Dec 22, 2021 | 7297 | 7342 | 7273 | 7342 | 0 | +44.25(+0.61%) |
Dec 21, 2021 | 7198 | 7297 | 7198 | 7297 | 0 | +99.38(+1.38%) |
Dec 20, 2021 | 7270 | 7270 | 7101 | 7198 | 0 | -71.89(-0.99%) |
Dec 17, 2021 | 7261 | 7286 | 7236 | 7270 | 0 | +0.00(+0.00%) |
Dec 16, 2021 | 7261 | 7286 | 7236 | 7270 | 0 | +99.17(+1.38%) |
Dec 15, 2021 | 7219 | 7225 | 7167 | 7171 | 0 | -47.89(-0.66%) |
Dec 14, 2021 | 7231 | 7284 | 7219 | 7219 | 0 | -12.80(-0.18%) |
Dec 13, 2021 | 7292 | 7309 | 7227 | 7231 | 0 | -60.34(-0.83%) |
Dec 10, 2021 | 7321 | 7332 | 7285 | 7292 | 0 | +0.00(+0.00%) |
Dec 09, 2021 | 7321 | 7332 | 7285 | 7292 | 0 | -45.57(-0.62%) |
Dec 08, 2021 | 7340 | 7379 | 7334 | 7337 | 0 | -2.55(-0.03%) |
Dec 07, 2021 | 7232 | 7345 | 7232 | 7340 | 0 | +107.62(+1.49%) |
Dec 06, 2021 | 7122 | 7246 | 7122 | 7232 | 0 | +109.96(+1.54%) |
Dec 03, 2021 | 7129 | 7196 | 7105 | 7122 | 0 | +0.00(+0.00%) |
Dec 02, 2021 | 7129 | 7196 | 7105 | 7122 | 0 | -46.36(-0.65%) |