Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 560.00 | 639.80 | 566.60 | 612.00 | 163 | -3.40(-0.55%) |
Feb 25, 2022 | 600.00 | 640.00 | 565.80 | 615.40 | 381 | +23.40(+3.95%) |
Feb 24, 2022 | 508.80 | 596.80 | 502.00 | 592.00 | 449 | +29.40(+5.23%) |
Feb 23, 2022 | 587.40 | 587.40 | 560.00 | 562.60 | 316 | -7.40(-1.30%) |
Feb 22, 2022 | 620.00 | 634.40 | 566.40 | 570.00 | 322 | -44.20(-7.20%) |
Feb 18, 2022 | 614.20 | 0 | +0.40(+0.07%) | |||
Feb 17, 2022 | 678.00 | 679.80 | 602.00 | 613.80 | 402 | -23.60(-3.70%) |
Feb 16, 2022 | 678.00 | 678.00 | 628.20 | 637.40 | 412 | -29.60(-4.44%) |
Feb 15, 2022 | 667.00 | 675.00 | 620.40 | 667.00 | 288 | +47.20(+7.62%) |
Feb 14, 2022 | 611.20 | 638.40 | 602.20 | 619.80 | 192 | -10.40(-1.65%) |
Feb 11, 2022 | 670.60 | 678.80 | 610.00 | 630.20 | 324 | -34.60(-5.20%) |
Feb 10, 2022 | 660.00 | 700.00 | 642.80 | 664.80 | 370 | -2.60(-0.39%) |
Feb 09, 2022 | 660.00 | 672.00 | 651.80 | 667.40 | 234 | +27.20(+4.25%) |
Feb 08, 2022 | 682.80 | 730.00 | 640.20 | 640.20 | 407 | -42.00(-6.16%) |
Feb 07, 2022 | 710.00 | 759.80 | 676.80 | 682.20 | 287 | -17.80(-2.54%) |
Feb 04, 2022 | 691.00 | 721.20 | 675.00 | 700.00 | 165 | +22.00(+3.24%) |
Feb 03, 2022 | 725.80 | 664.20 | 678.00 | 371 | -58.40(-7.93%) | |
Feb 02, 2022 | 760.00 | 760.20 | 710.00 | 736.40 | 264 | -18.60(-2.46%) |
Feb 01, 2022 | 700.00 | 778.40 | 691.80 | 755.00 | 517 | +57.00(+8.17%) |
Jan 31, 2022 | 634.80 | 780.00 | 698.00 | 621 | +45.20(+6.92%) | |
Jan 28, 2022 | 580.40 | 678.80 | 580.40 | 652.80 | 829 | +65.40(+11.13%) |
Jan 27, 2022 | 638.00 | 656.20 | 582.00 | 587.40 | 663 | -22.80(-3.74%) |
Jan 26, 2022 | 660.00 | 673.80 | 600.40 | 610.20 | 490 | -49.20(-7.46%) |
Jan 25, 2022 | 640.00 | 677.60 | 600.00 | 659.40 | 377 | +18.40(+2.87%) |
Jan 24, 2022 | 560.00 | 651.00 | 560.00 | 641.00 | 1,061 | +41.00(+6.83%) |
Jan 21, 2022 | 690.00 | 697.80 | 590.20 | 600.00 | 1,081 | -70.00(-10.45%) |
Jan 20, 2022 | 700.00 | 731.60 | 666.00 | 670.00 | 669 | -14.00(-2.05%) |
Jan 19, 2022 | 724.00 | 740.00 | 674.60 | 684.00 | 693 | -36.20(-5.03%) |
Jan 18, 2022 | 770.20 | 770.20 | 720.00 | 720.20 | 565 | -38.80(-5.11%) |
Jan 14, 2022 | 759.00 | 0 | -35.80(-4.50%) | |||
Jan 13, 2022 | 800.80 | 870.00 | 783.00 | 794.80 | 1,331 | +0.80(+0.10%) |
Jan 12, 2022 | 813.40 | 820.00 | 784.40 | 794.00 | 779 | -5.60(-0.70%) |
Jan 11, 2022 | 800.00 | 840.00 | 794.20 | 799.60 | 748 | -0.60(-0.07%) |
Jan 10, 2022 | 900.00 | 920.00 | 782.40 | 800.20 | 1,664 | -101.00(-11.21%) |
Jan 07, 2022 | 919.00 | 939.80 | 884.00 | 901.20 | 307 | -18.60(-2.02%) |
Jan 06, 2022 | 942.00 | 942.00 | 880.00 | 919.80 | 476 | -16.40(-1.75%) |
Jan 05, 2022 | 1036 | 1036 | 926.20 | 936.20 | 643 | -58.40(-5.87%) |
Jan 04, 2022 | 1064 | 1067 | 980.20 | 994.60 | 542 | -38.40(-3.72%) |
Jan 03, 2022 | 960.00 | 1067 | 961.80 | 1033 | 421 | +56.80(+5.82%) |
Dec 31, 2021 | 940.40 | 999.80 | 940.40 | 976.20 | 692 | -5.00(-0.51%) |
Dec 30, 2021 | 1000 | 1035 | 964.00 | 981.20 | 1,026 | -26.20(-2.60%) |
Dec 29, 2021 | 1000 | 1055 | 960.00 | 1007 | 833 | +2.20(+0.22%) |
Dec 28, 2021 | 1026 | 1060 | 1000 | 1005 | 808 | -20.80(-2.03%) |
Dec 27, 2021 | 1100 | 1100 | 1008 | 1026 | 962 | -74.00(-6.73%) |
Dec 23, 2021 | 1060 | 1112 | 1060 | 1100 | 564 | +15.60(+1.44%) |
Dec 22, 2021 | 1050 | 1100 | 1050 | 1084 | 445 | +20.80(+1.96%) |
Dec 21, 2021 | 1080 | 1090 | 1027 | 1064 | 697 | +15.60(+1.49%) |
Dec 20, 2021 | 1048 | 1090 | 1004 | 1048 | 811 | +8.00(+0.77%) |
Dec 17, 2021 | 1111 | 1176 | 1040 | 1040 | 803 | -100.40(-8.80%) |
Dec 16, 2021 | 1163 | 1213 | 1130 | 1140 | 455 | -26.60(-2.28%) |
Dec 15, 2021 | 1140 | 1191 | 1090 | 1167 | 728 | +20.00(+1.74%) |
Dec 14, 2021 | 1234 | 1258 | 1118 | 1147 | 1,049 | -96.00(-7.72%) |
Dec 13, 2021 | 1309 | 1320 | 1220 | 1243 | 358 | -76.80(-5.82%) |
Dec 10, 2021 | 1367 | 1380 | 1304 | 1320 | 271 | -26.20(-1.95%) |
Dec 09, 2021 | 1420 | 1460 | 1340 | 1346 | 562 | -54.00(-3.86%) |
Dec 08, 2021 | 1422 | 1480 | 1300 | 1400 | 625 | -11.80(-0.84%) |
Dec 07, 2021 | 1260 | 1453 | 1260 | 1412 | 1,636 | +152.20(+12.08%) |
Dec 06, 2021 | 1180 | 1280 | 1120 | 1260 | 879 | +89.80(+7.68%) |
Dec 03, 2021 | 1221 | 1230 | 1130 | 1170 | 837 | -30.20(-2.52%) |
Dec 02, 2021 | 1270 | 1286 | 1140 | 1200 | 1,425 | -73.20(-5.75%) |