Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 495206 | 500000 | 484340 | 484340 | 3,073 | -14660.00(-2.94%) |
Apr 28, 2022 | 497010 | 502329 | 494335 | 499000 | 2,650 | +2200.00(+0.44%) |
Apr 27, 2022 | 498093 | 502799 | 495069 | 496800 | 2,537 | -977.00(-0.20%) |
Apr 26, 2022 | 506789 | 507419 | 497777 | 497777 | 2,844 | -8423.00(-1.66%) |
Apr 25, 2022 | 501835 | 509650 | 495150 | 506200 | 4,269 | +760.00(+0.15%) |
Apr 22, 2022 | 515050 | 517444 | 504514 | 505440 | 3,460 | -10375.00(-2.01%) |
Apr 21, 2022 | 524394 | 526900 | 515000 | 515815 | 3,896 | -7086.00(-1.36%) |
Apr 20, 2022 | 525288 | 526699 | 521000 | 522901 | 4,453 | -359.00(-0.07%) |
Apr 19, 2022 | 522339 | 524208 | 519001 | 523260 | 4,172 | +3761.00(+0.72%) |
Apr 18, 2022 | 516774 | 521019 | 514600 | 519499 | 3,320 | +3064.00(+0.59%) |
Apr 14, 2022 | 519163 | 521674 | 516435 | 516435 | 1,626 | -3365.00(-0.65%) |
Apr 13, 2022 | 524135 | 525900 | 517973 | 519800 | 2,019 | -4471.00(-0.85%) |
Apr 12, 2022 | 529165 | 531000 | 522693 | 524271 | 2,064 | -3319.00(-0.63%) |
Apr 11, 2022 | 528413 | 531880 | 524086 | 527590 | 2,394 | -1410.00(-0.27%) |
Apr 08, 2022 | 524139 | 531040 | 520276 | 529000 | 2,134 | +9240.00(+1.78%) |
Apr 07, 2022 | 519110 | 521855 | 513905 | 519760 | 1,997 | +2758.00(+0.53%) |
Apr 06, 2022 | 511475 | 520369 | 511475 | 517002 | 2,054 | +1002.00(+0.19%) |
Apr 05, 2022 | 520074 | 524425 | 516000 | 516000 | 2,400 | -2714.00(-0.52%) |
Apr 04, 2022 | 529375 | 532029 | 516593 | 518714 | 4,039 | -9046.00(-1.71%) |
Apr 01, 2022 | 530026 | 533139 | 523662 | 527760 | 2,606 | -1161.00(-0.22%) |
Mar 31, 2022 | 538660 | 540420 | 528921 | 528921 | 2,332 | -7519.00(-1.40%) |
Mar 30, 2022 | 531305 | 537370 | 527650 | 536440 | 2,327 | +4429.00(+0.83%) |
Mar 29, 2022 | 544389 | 544389 | 528750 | 532011 | 3,695 | -7169.00(-1.33%) |
Mar 28, 2022 | 540913 | 544000 | 533345 | 539180 | 3,806 | +231.00(+0.04%) |
Mar 25, 2022 | 531088 | 538949 | 529981 | 538949 | 2,635 | +10132.00(+1.92%) |
Mar 24, 2022 | 528414 | 528817 | 523778 | 528817 | 2,100 | +7036.00(+1.35%) |
Mar 23, 2022 | 523066 | 528015 | 519150 | 521781 | 2,952 | -4073.00(-0.77%) |
Mar 22, 2022 | 526201 | 532530 | 523500 | 525854 | 3,733 | +854.00(+0.16%) |
Mar 21, 2022 | 517231 | 526732 | 515970 | 525000 | 3,323 | +12009.00(+2.34%) |
Mar 18, 2022 | 515731 | 520654 | 508853 | 512991 | 3,492 | -5447.00(-1.05%) |
Mar 17, 2022 | 505385 | 518438 | 503641 | 518438 | 2,942 | +14402.00(+2.86%) |
Mar 16, 2022 | 502201 | 506029 | 497613 | 504036 | 2,516 | +5876.00(+1.18%) |
Mar 15, 2022 | 498673 | 501939 | 494023 | 498160 | 2,613 | +4375.00(+0.89%) |
Mar 14, 2022 | 493988 | 500023 | 491947 | 493785 | 2,916 | +3983.00(+0.81%) |
Mar 11, 2022 | 490155 | 497333 | 490155 | 489802 | 1,791 | +1982.00(+0.41%) |
Mar 10, 2022 | 484252 | 490800 | 482520 | 487820 | 1,578 | -425.00(-0.09%) |
Mar 09, 2022 | 491339 | 491550 | 484184 | 488245 | 1,663 | +10220.00(+2.14%) |
Mar 08, 2022 | 486690 | 491500 | 476921 | 478025 | 2,048 | -6502.00(-1.34%) |
Mar 07, 2022 | 491039 | 492059 | 480888 | 484527 | 2,358 | -2913.00(-0.60%) |
Mar 04, 2022 | 485375 | 488298 | 480341 | 487440 | 1,971 | -3805.00(-0.77%) |
Mar 03, 2022 | 490798 | 494420 | 485855 | 491245 | 1,916 | +5136.00(+1.06%) |
Mar 02, 2022 | 479174 | 488765 | 477091 | 486109 | 1,616 | +10230.00(+2.15%) |
Mar 01, 2022 | 482000 | 482151 | 470645 | 475879 | 1,818 | -326.00(-0.07%) |
Feb 28, 2022 | 476700 | 483638 | 473930 | 476205 | 2,424 | -3140.00(-0.66%) |
Feb 25, 2022 | 467598 | 482579 | 470315 | 479345 | 2,163 | +17235.00(+3.73%) |
Feb 24, 2022 | 452928 | 463490 | 450000 | 462110 | 2,750 | -3405.00(-0.73%) |
Feb 23, 2022 | 474975 | 475989 | 464400 | 465515 | 1,711 | -5903.00(-1.25%) |
Feb 22, 2022 | 470733 | 473460 | 466257 | 471418 | 2,391 | -839.00(-0.18%) |
Feb 18, 2022 | 472257 | 0 | +1602.00(+0.34%) | |||
Feb 17, 2022 | 474829 | 474829 | 469182 | 470655 | 1,430 | -3789.00(-0.80%) |
Feb 16, 2022 | 472983 | 475780 | 471401 | 474444 | 1,285 | +464.00(+0.10%) |
Feb 15, 2022 | 475390 | 476980 | 472456 | 473980 | 1,506 | +1570.00(+0.33%) |
Feb 14, 2022 | 479208 | 481054 | 468562 | 472410 | 2,180 | -6960.00(-1.45%) |
Feb 11, 2022 | 481068 | 484850 | 476886 | 479370 | 1,625 | -735.00(-0.15%) |
Feb 10, 2022 | 481000 | 483726 | 478000 | 480105 | 1,770 | -3795.00(-0.78%) |
Feb 09, 2022 | 485650 | 488400 | 482502 | 483900 | 1,829 | +1870.00(+0.39%) |
Feb 08, 2022 | 477670 | 484200 | 474112 | 482030 | 1,663 | +7130.00(+1.50%) |
Feb 07, 2022 | 474100 | 477350 | 468252 | 474900 | 1,960 | +1536.00(+0.32%) |
Feb 04, 2022 | 471990 | 476888 | 469101 | 473364 | 2,007 | +828.00(+0.18%) |
Feb 03, 2022 | 478840 | 472082 | 472536 | 1,589 | -6964.00(-1.45%) | |
Feb 02, 2022 | 470620 | 480400 | 469001 | 479500 | 1,882 | +8316.00(+1.76%) |