Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1360 | 1360 | 1316 | 1318 | 4,767 | -50.80(-3.71%) |
Apr 28, 2022 | 1415 | 1464 | 1320 | 1368 | 12,531 | +83.20(+6.47%) |
Apr 27, 2022 | 1320 | 1348 | 1280 | 1285 | 3,429 | -47.20(-3.54%) |
Apr 26, 2022 | 1400 | 1402 | 1300 | 1332 | 6,054 | -81.60(-5.77%) |
Apr 25, 2022 | 1400 | 1438 | 1392 | 1414 | 4,069 | -26.80(-1.86%) |
Apr 22, 2022 | 1400 | 1466 | 1400 | 1441 | 3,859 | +18.40(+1.29%) |
Apr 21, 2022 | 1472 | 1480 | 1400 | 1422 | 5,200 | -39.20(-2.68%) |
Apr 20, 2022 | 1542 | 1542 | 1440 | 1462 | 5,899 | -118.00(-7.47%) |
Apr 19, 2022 | 1500 | 1609 | 1453 | 1580 | 10,014 | +50.40(+3.30%) |
Apr 18, 2022 | 1655 | 1709 | 1478 | 1529 | 27,471 | +129.20(+9.23%) |
Apr 14, 2022 | 1484 | 1500 | 1392 | 1400 | 5,605 | -92.80(-6.22%) |
Apr 13, 2022 | 1501 | 1535 | 1464 | 1493 | 4,151 | -7.20(-0.48%) |
Apr 12, 2022 | 1560 | 1560 | 1468 | 1500 | 6,512 | -38.00(-2.47%) |
Apr 11, 2022 | 1496 | 1697 | 1482 | 1538 | 17,784 | +100.80(+7.01%) |
Apr 08, 2022 | 1480 | 1529 | 1420 | 1437 | 6,573 | -73.60(-4.87%) |
Apr 07, 2022 | 1600 | 1608 | 1480 | 1511 | 8,037 | -49.20(-3.15%) |
Apr 06, 2022 | 1588 | 1588 | 1512 | 1560 | 7,478 | -54.00(-3.35%) |
Apr 05, 2022 | 1665 | 1680 | 1600 | 1614 | 6,120 | -88.00(-5.17%) |
Apr 04, 2022 | 1692 | 1736 | 1648 | 1702 | 7,368 | +0.00(+0.00%) |
Apr 01, 2022 | 1880 | 1920 | 1680 | 1702 | 21,619 | +37.20(+2.23%) |
Mar 31, 2022 | 1704 | 1708 | 1640 | 1665 | 20,837 | -44.00(-2.57%) |
Mar 30, 2022 | 1793 | 1802 | 1700 | 1709 | 4,834 | -51.20(-2.91%) |
Mar 29, 2022 | 1773 | 1840 | 1720 | 1760 | 6,790 | +6.40(+0.36%) |
Mar 28, 2022 | 1720 | 1788 | 1660 | 1754 | 9,078 | +128.80(+7.93%) |
Mar 25, 2022 | 1721 | 1728 | 1600 | 1625 | 12,630 | -195.20(-10.73%) |
Mar 24, 2022 | 1920 | 1940 | 1819 | 1820 | 7,939 | -60.00(-3.19%) |
Mar 23, 2022 | 1959 | 1980 | 1800 | 1880 | 10,816 | -122.80(-6.13%) |
Mar 22, 2022 | 2034 | 2056 | 1998 | 2003 | 10,533 | -13.60(-0.67%) |
Mar 21, 2022 | 2062 | 2190 | 1972 | 2016 | 14,117 | +6.40(+0.32%) |
Mar 18, 2022 | 1991 | 2100 | 1928 | 2010 | 13,249 | +6.00(+0.30%) |
Mar 17, 2022 | 2000 | 2056 | 1940 | 2004 | 8,852 | -24.00(-1.18%) |
Mar 16, 2022 | 1956 | 2108 | 1920 | 2028 | 11,482 | +128.00(+6.74%) |
Mar 15, 2022 | 2068 | 2140 | 1898 | 1900 | 12,766 | -60.40(-3.08%) |
Mar 14, 2022 | 2560 | 2584 | 1929 | 1960 | 14,555 | -331.60(-14.47%) |
Mar 11, 2022 | 3035 | 3112 | 2216 | 2292 | 21,479 | -1112.40(-32.68%) |
Mar 10, 2022 | 3040 | 3780 | 2904 | 3404 | 20,552 | +324.40(+10.53%) |
Mar 09, 2022 | 2560 | 3080 | 2560 | 3080 | 9,586 | +579.60(+23.18%) |
Mar 08, 2022 | 2440 | 2540 | 2280 | 2500 | 5,026 | -35.60(-1.40%) |
Mar 07, 2022 | 2520 | 2772 | 2520 | 2536 | 5,893 | -10.00(-0.39%) |
Mar 04, 2022 | 2460 | 2548 | 2434 | 2546 | 2,167 | +38.40(+1.53%) |
Mar 03, 2022 | 2632 | 2660 | 2498 | 2508 | 2,234 | -152.40(-5.73%) |
Mar 02, 2022 | 2469 | 2788 | 2335 | 2660 | 4,677 | +224.40(+9.21%) |
Mar 01, 2022 | 2604 | 2624 | 2392 | 2436 | 4,387 | -152.40(-5.89%) |
Feb 28, 2022 | 2600 | 2718 | 2560 | 2588 | 3,664 | -156.80(-5.71%) |
Feb 25, 2022 | 2776 | 2788 | 2644 | 2745 | 3,821 | -65.20(-2.32%) |
Feb 24, 2022 | 2528 | 2840 | 2480 | 2810 | 5,618 | +49.60(+1.80%) |
Feb 23, 2022 | 2920 | 2920 | 2693 | 2760 | 4,240 | -20.00(-0.72%) |
Feb 22, 2022 | 2880 | 3028 | 2760 | 2780 | 6,376 | -364.00(-11.58%) |
Feb 18, 2022 | 3144 | 0 | +76.40(+2.49%) | |||
Feb 17, 2022 | 2880 | 3440 | 2880 | 3068 | 16,693 | +153.20(+5.26%) |
Feb 16, 2022 | 2882 | 2957 | 2840 | 2915 | 2,975 | -30.80(-1.05%) |
Feb 15, 2022 | 3032 | 3036 | 2860 | 2946 | 5,245 | +25.60(+0.88%) |
Feb 14, 2022 | 2600 | 3000 | 2600 | 2920 | 9,617 | +267.60(+10.09%) |
Feb 11, 2022 | 2940 | 2942 | 2640 | 2652 | 9,041 | -342.80(-11.44%) |
Feb 10, 2022 | 3127 | 3238 | 2966 | 2995 | 8,309 | -264.80(-8.12%) |
Feb 09, 2022 | 3232 | 3350 | 3080 | 3260 | 7,841 | -5.20(-0.16%) |
Feb 08, 2022 | 3420 | 3560 | 3138 | 3265 | 10,306 | -110.00(-3.26%) |
Feb 07, 2022 | 3600 | 3740 | 3280 | 3375 | 20,009 | +144.80(+4.48%) |
Feb 04, 2022 | 3210 | 3343 | 3120 | 3230 | 13,741 | +94.40(+3.01%) |
Feb 03, 2022 | 3120 | 3136 | 21,215 | -24.40(-0.77%) | ||
Feb 02, 2022 | 3204 | 3822 | 3060 | 3160 | 40,927 | -279.20(-8.12%) |