Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20830 | 20876 | 20698 | 20729 | 0 | -190.10(-0.91%) |
May 30, 2022 | 20836 | 20940 | 20818 | 20919 | 0 | +170.80(+0.82%) |
May 27, 2022 | 20587 | 20778 | 20582 | 20749 | 0 | +0.00(+0.00%) |
May 26, 2022 | 20587 | 20778 | 20582 | 20749 | 0 | +364.80(+1.79%) |
May 25, 2022 | 20295 | 20452 | 20291 | 20384 | 0 | +97.60(+0.48%) |
May 24, 2022 | 20333 | 20337 | 20147 | 20286 | 0 | +88.60(+0.44%) |
May 20, 2022 | 20336 | 20360 | 19937 | 20198 | 0 | +0.00(+0.00%) |
May 19, 2022 | 20336 | 20360 | 19937 | 20198 | 0 | +96.20(+0.48%) |
May 18, 2022 | 20424 | 20424 | 20040 | 20101 | 0 | -389.60(-1.90%) |
May 17, 2022 | 20441 | 20515 | 20330 | 20491 | 0 | +284.60(+1.41%) |
May 16, 2022 | 20116 | 20309 | 20065 | 20206 | 0 | +106.60(+0.53%) |
May 13, 2022 | 19872 | 20197 | 19872 | 20100 | 0 | +0.00(+0.00%) |
May 12, 2022 | 19872 | 20197 | 19872 | 20100 | 0 | +262.60(+1.32%) |
May 11, 2022 | 19923 | 20189 | 19793 | 19837 | 0 | -52.90(-0.27%) |
May 10, 2022 | 20166 | 20253 | 19737 | 19890 | 0 | -109.60(-0.55%) |
May 09, 2022 | 20392 | 20392 | 19956 | 20000 | 0 | -633.60(-3.07%) |
May 06, 2022 | 20664 | 20729 | 20416 | 20633 | 0 | +0.00(+0.00%) |
May 05, 2022 | 20664 | 20729 | 20416 | 20633 | 0 | -551.60(-2.60%) |
May 04, 2022 | 20973 | 21213 | 20799 | 21185 | 0 | +279.60(+1.34%) |
May 03, 2022 | 20726 | 21031 | 20724 | 20905 | 0 | +213.10(+1.03%) |
May 02, 2022 | 20708 | 20758 | 20457 | 20692 | 0 | -69.80(-0.34%) |
Apr 29, 2022 | 21036 | 21169 | 20754 | 20762 | 0 | +0.00(+0.00%) |
Apr 28, 2022 | 21036 | 21169 | 20754 | 20762 | 0 | +17.80(+0.09%) |
Apr 27, 2022 | 20747 | 20856 | 20619 | 20744 | 0 | +53.40(+0.26%) |
Apr 26, 2022 | 21021 | 21021 | 20691 | 20691 | 0 | -321.10(-1.53%) |
Apr 25, 2022 | 20986 | 21075 | 20673 | 21012 | 0 | -174.50(-0.82%) |
Apr 22, 2022 | 21594 | 21594 | 21169 | 21186 | 0 | +0.00(+0.00%) |
Apr 21, 2022 | 21594 | 21594 | 21169 | 21186 | 0 | -812.00(-3.69%) |
Apr 20, 2022 | 22012 | 22063 | 21934 | 21998 | 0 | -20.40(-0.09%) |
Apr 19, 2022 | 21853 | 22036 | 21821 | 22019 | 0 | +140.40(+0.64%) |
Apr 18, 2022 | 21867 | 21972 | 21848 | 21878 | 0 | +22.70(+0.10%) |
Apr 14, 2022 | 21862 | 21936 | 21843 | 21856 | 0 | +0.00(+0.00%) |
Apr 13, 2022 | 21862 | 21936 | 21843 | 21856 | 0 | +140.30(+0.65%) |
Apr 12, 2022 | 21898 | 21949 | 21701 | 21715 | 0 | -75.10(-0.34%) |
Apr 11, 2022 | 21874 | 21890 | 21738 | 21790 | 0 | -83.80(-0.38%) |
Apr 08, 2022 | 21877 | 21953 | 21824 | 21874 | 0 | +0.00(+0.00%) |
Apr 07, 2022 | 21877 | 21953 | 21824 | 21874 | 0 | +85.70(+0.39%) |
Apr 06, 2022 | 21860 | 21894 | 21702 | 21789 | 0 | -142.20(-0.65%) |
Apr 05, 2022 | 22060 | 22213 | 21917 | 21931 | 0 | -154.80(-0.70%) |
Apr 04, 2022 | 21979 | 22090 | 21943 | 22086 | 0 | +132.70(+0.60%) |
Apr 01, 2022 | 21971 | 22032 | 21840 | 21953 | 0 | +0.00(+0.00%) |
Mar 31, 2022 | 21971 | 22032 | 21840 | 21953 | 0 | -123.10(-0.56%) |
Mar 30, 2022 | 22068 | 22109 | 22016 | 22076 | 0 | -11.20(-0.05%) |
Mar 29, 2022 | 21968 | 22108 | 21908 | 22087 | 0 | +109.40(+0.50%) |
Mar 28, 2022 | 21950 | 21994 | 21872 | 21978 | 0 | -28.10(-0.13%) |
Mar 25, 2022 | 21948 | 22020 | 21900 | 22006 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 21948 | 22020 | 21900 | 22006 | 0 | +73.70(+0.34%) |
Mar 23, 2022 | 22086 | 22101 | 21932 | 21932 | 0 | -142.10(-0.64%) |
Mar 22, 2022 | 22074 | 22153 | 22045 | 22074 | 0 | +65.20(+0.30%) |
Mar 21, 2022 | 21918 | 22024 | 21910 | 22009 | 0 | +190.60(+0.87%) |
Mar 18, 2022 | 21703 | 21877 | 21698 | 21818 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 21703 | 21877 | 21698 | 21818 | 0 | +349.70(+1.63%) |
Mar 16, 2022 | 21296 | 21486 | 21190 | 21469 | 0 | +281.00(+1.33%) |
Mar 15, 2022 | 21065 | 21199 | 20971 | 21188 | 0 | +7.00(+0.03%) |
Mar 14, 2022 | 21440 | 21444 | 21122 | 21181 | 0 | -281.00(-1.31%) |
Mar 11, 2022 | 21535 | 21620 | 21455 | 21462 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 21535 | 21620 | 21455 | 21462 | 0 | -31.40(-0.15%) |
Mar 09, 2022 | 21303 | 21544 | 21243 | 21493 | 0 | +261.20(+1.23%) |
Mar 08, 2022 | 21333 | 21501 | 21220 | 21232 | 0 | -72.40(-0.34%) |
Mar 07, 2022 | 21382 | 21575 | 21298 | 21304 | 0 | -98.00(-0.46%) |
Mar 04, 2022 | 21204 | 21407 | 21199 | 21402 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 21204 | 21407 | 21199 | 21402 | 0 | +146.80(+0.69%) |
Mar 02, 2022 | 21066 | 21298 | 21066 | 21256 | 0 | +251.10(+1.20%) |