Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1204 | 1204 | 1115 | 1119 | 88,435 | -82.70(-6.88%) |
Apr 28, 2022 | 1229 | 1229 | 1177 | 1202 | 93,325 | -27.46(-2.23%) |
Apr 27, 2022 | 1239 | 1265 | 1226 | 1229 | 59,262 | -11.57(-0.93%) |
Apr 26, 2022 | 1261 | 1263 | 1234 | 1241 | 39,313 | -60.51(-4.65%) |
Apr 25, 2022 | 1276 | 1309 | 1257 | 1301 | 41,380 | +12.64(+0.98%) |
Apr 22, 2022 | 1312 | 1312 | 1280 | 1289 | 29,254 | -12.90(-0.99%) |
Apr 21, 2022 | 1357 | 1357 | 1291 | 1302 | 35,376 | -41.26(-3.07%) |
Apr 20, 2022 | 1354 | 1375 | 1339 | 1343 | 43,051 | -15.05(-1.11%) |
Apr 19, 2022 | 1336 | 1369 | 1329 | 1358 | 63,025 | +32.48(+2.45%) |
Apr 18, 2022 | 1366 | 1366 | 1312 | 1325 | 34,448 | -44.88(-3.28%) |
Apr 14, 2022 | 1381 | 1386 | 1370 | 1370 | 33,143 | -11.37(-0.82%) |
Apr 13, 2022 | 1392 | 1397 | 1382 | 1382 | 31,525 | -0.74(-0.05%) |
Apr 12, 2022 | 1388 | 1407 | 1381 | 1382 | 27,325 | -3.81(-0.27%) |
Apr 11, 2022 | 1411 | 1436 | 1379 | 1386 | 39,477 | -26.69(-1.89%) |
Apr 08, 2022 | 1423 | 1430 | 1411 | 1413 | 30,332 | -7.33(-0.52%) |
Apr 07, 2022 | 1437 | 1437 | 1403 | 1420 | 24,488 | -17.13(-1.19%) |
Apr 06, 2022 | 1439 | 1444 | 1420 | 1437 | 27,135 | -2.02(-0.14%) |
Apr 05, 2022 | 1426 | 1441 | 1425 | 1439 | 28,790 | +3.12(+0.22%) |
Apr 04, 2022 | 1440 | 1449 | 1435 | 1436 | 29,345 | -3.86(-0.27%) |
Apr 01, 2022 | 1398 | 1444 | 1392 | 1440 | 64,614 | +35.05(+2.49%) |
Mar 31, 2022 | 1493 | 1493 | 1405 | 1405 | 50,309 | -78.12(-5.27%) |
Mar 30, 2022 | 1487 | 1501 | 1480 | 1483 | 28,776 | -9.67(-0.65%) |
Mar 29, 2022 | 1487 | 1513 | 1482 | 1493 | 29,027 | +29.01(+1.98%) |
Mar 28, 2022 | 1446 | 1465 | 1429 | 1464 | 21,818 | +17.84(+1.23%) |
Mar 25, 2022 | 1420 | 1448 | 1420 | 1446 | 27,821 | +33.46(+2.37%) |
Mar 24, 2022 | 1399 | 1423 | 1390 | 1413 | 25,490 | +12.66(+0.90%) |
Mar 23, 2022 | 1457 | 1467 | 1393 | 1400 | 39,974 | -69.59(-4.74%) |
Mar 22, 2022 | 1443 | 1477 | 1443 | 1469 | 26,413 | +23.32(+1.61%) |
Mar 21, 2022 | 1464 | 1478 | 1437 | 1446 | 35,817 | -21.00(-1.43%) |
Mar 18, 2022 | 1422 | 1468 | 1422 | 1467 | 51,891 | +35.93(+2.51%) |
Mar 17, 2022 | 1398 | 1437 | 1394 | 1431 | 21,816 | +30.25(+2.16%) |
Mar 16, 2022 | 1414 | 1416 | 1377 | 1401 | 31,822 | -13.11(-0.93%) |
Mar 15, 2022 | 1432 | 1436 | 1401 | 1414 | 40,175 | -5.38(-0.38%) |
Mar 14, 2022 | 1387 | 1422 | 1387 | 1419 | 43,610 | +19.24(+1.37%) |
Mar 11, 2022 | 1434 | 1440 | 1397 | 1400 | 41,531 | -17.57(-1.24%) |
Mar 10, 2022 | 1399 | 1420 | 1389 | 1418 | 31,167 | +13.95(+0.99%) |
Mar 09, 2022 | 1386 | 1407 | 1381 | 1404 | 44,070 | +37.80(+2.77%) |
Mar 08, 2022 | 1385 | 1391 | 1360 | 1366 | 40,906 | -10.08(-0.73%) |
Mar 07, 2022 | 1402 | 1417 | 1374 | 1376 | 43,675 | -19.93(-1.43%) |
Mar 04, 2022 | 1375 | 1402 | 1375 | 1396 | 36,476 | +14.58(+1.06%) |
Mar 03, 2022 | 1394 | 1394 | 1364 | 1381 | 34,640 | +1.88(+0.14%) |
Mar 02, 2022 | 1370 | 1400 | 1370 | 1380 | 34,218 | +9.79(+0.71%) |
Mar 01, 2022 | 1369 | 1390 | 1367 | 1370 | 44,737 | -5.14(-0.37%) |
Feb 28, 2022 | 1392 | 1425 | 1361 | 1375 | 80,816 | -7.20(-0.52%) |
Feb 25, 2022 | 1356 | 1399 | 1338 | 1382 | 56,086 | +18.00(+1.32%) |
Feb 24, 2022 | 1321 | 1370 | 1320 | 1364 | 48,085 | +24.14(+1.80%) |
Feb 23, 2022 | 1415 | 1415 | 1335 | 1340 | 32,691 | -64.26(-4.58%) |
Feb 22, 2022 | 1424 | 1433 | 1399 | 1404 | 42,161 | -11.00(-0.78%) |
Feb 18, 2022 | 1415 | 0 | +11.79(+0.84%) | |||
Feb 17, 2022 | 1447 | 1447 | 1403 | 1403 | 29,372 | -42.25(-2.92%) |
Feb 16, 2022 | 1447 | 1452 | 1434 | 1446 | 28,709 | -13.33(-0.91%) |
Feb 15, 2022 | 1459 | 1468 | 1447 | 1459 | 34,215 | +18.99(+1.32%) |
Feb 14, 2022 | 1471 | 1480 | 1431 | 1440 | 40,644 | -34.05(-2.31%) |
Feb 11, 2022 | 1489 | 1497 | 1465 | 1474 | 27,575 | -11.93(-0.80%) |
Feb 10, 2022 | 1482 | 1495 | 1480 | 1486 | 20,843 | -10.63(-0.71%) |
Feb 09, 2022 | 1512 | 1520 | 1485 | 1497 | 28,880 | -3.89(-0.26%) |
Feb 08, 2022 | 1492 | 1506 | 1492 | 1501 | 25,771 | +13.23(+0.89%) |
Feb 07, 2022 | 1501 | 1518 | 1482 | 1487 | 20,093 | -14.04(-0.94%) |
Feb 04, 2022 | 1516 | 1517 | 1495 | 1501 | 32,543 | +9.57(+0.64%) |
Feb 03, 2022 | 1470 | 1502 | 1492 | 23,198 | +15.53(+1.05%) | |
Feb 02, 2022 | 1500 | 1500 | 1474 | 1476 | 31,834 | -11.14(-0.75%) |