Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1080 | 1200 | 1078 | 1148 | 2,874 | +66.00(+6.10%) |
Feb 25, 2022 | 1152 | 1116 | 1066 | 1082 | 3,336 | -64.00(-5.58%) |
Feb 24, 2022 | 1086 | 1188 | 1064 | 1146 | 4,171 | +10.00(+0.88%) |
Feb 23, 2022 | 1188 | 1210 | 1126 | 1136 | 1,789 | -44.00(-3.73%) |
Feb 22, 2022 | 1222 | 1230 | 1150 | 1180 | 1,951 | -14.00(-1.17%) |
Feb 18, 2022 | 1194 | 0 | -80.00(-6.28%) | |||
Feb 17, 2022 | 1346 | 1366 | 1248 | 1274 | 1,875 | -88.00(-6.46%) |
Feb 16, 2022 | 1394 | 1442 | 1344 | 1362 | 3,337 | -58.00(-4.08%) |
Feb 15, 2022 | 1402 | 1442 | 1360 | 1420 | 3,132 | +36.00(+2.60%) |
Feb 14, 2022 | 1654 | 1680 | 1374 | 1384 | 4,836 | -318.00(-18.68%) |
Feb 11, 2022 | 1416 | 1727 | 1394 | 1702 | 9,667 | +270.00(+18.85%) |
Feb 10, 2022 | 1436 | 1592 | 1416 | 1432 | 4,214 | -56.00(-3.76%) |
Feb 09, 2022 | 1436 | 1606 | 1414 | 1488 | 4,608 | +94.00(+6.74%) |
Feb 08, 2022 | 1300 | 1400 | 1270 | 1394 | 4,797 | +96.00(+7.40%) |
Feb 07, 2022 | 1348 | 1390 | 1262 | 1298 | 3,048 | -56.00(-4.14%) |
Feb 04, 2022 | 1302 | 1430 | 1290 | 1354 | 3,661 | +40.00(+3.04%) |
Feb 03, 2022 | 1264 | 1412 | 1314 | 3,141 | +30.00(+2.34%) | |
Feb 02, 2022 | 1298 | 1348 | 1202 | 1284 | 4,289 | +6.00(+0.47%) |
Feb 01, 2022 | 1240 | 1296 | 1168 | 1278 | 2,382 | +40.00(+3.23%) |
Jan 31, 2022 | 1110 | 1238 | 2,950 | +138.00(+12.55%) | ||
Jan 28, 2022 | 1070 | 1124 | 1004 | 1100 | 3,890 | +24.00(+2.23%) |
Jan 27, 2022 | 1236 | 1274 | 1074 | 1076 | 3,574 | -142.00(-11.66%) |
Jan 26, 2022 | 1300 | 1448 | 1210 | 1218 | 5,155 | -142.00(-10.44%) |
Jan 25, 2022 | 1334 | 1404 | 1304 | 1360 | 3,223 | -64.00(-4.49%) |
Jan 24, 2022 | 1248 | 1426 | 1217 | 1424 | 3,321 | +84.00(+6.27%) |
Jan 21, 2022 | 1404 | 1423 | 1330 | 1340 | 3,808 | -60.00(-4.29%) |
Jan 20, 2022 | 1500 | 1652 | 1396 | 1400 | 3,899 | -50.00(-3.45%) |
Jan 19, 2022 | 1606 | 1644 | 1446 | 1450 | 2,984 | -140.00(-8.81%) |
Jan 18, 2022 | 1700 | 1726 | 1584 | 1590 | 2,365 | -136.00(-7.88%) |
Jan 14, 2022 | 1726 | 0 | -38.00(-2.15%) | |||
Jan 13, 2022 | 1844 | 1880 | 1758 | 1764 | 1,926 | -84.00(-4.55%) |
Jan 12, 2022 | 1988 | 1988 | 1798 | 1848 | 1,830 | -96.00(-4.94%) |
Jan 11, 2022 | 1806 | 1994 | 1778 | 1944 | 1,957 | +130.00(+7.17%) |
Jan 10, 2022 | 1822 | 1864 | 1768 | 1814 | 1,781 | -50.00(-2.68%) |
Jan 07, 2022 | 1946 | 2034 | 1836 | 1864 | 1,622 | -74.00(-3.82%) |
Jan 06, 2022 | 1926 | 1998 | 1832 | 1938 | 1,694 | -6.00(-0.31%) |
Jan 05, 2022 | 2184 | 2222 | 1942 | 1944 | 4,163 | -284.00(-12.75%) |
Jan 04, 2022 | 2056 | 2300 | 2040 | 2228 | 5,979 | +296.00(+15.32%) |
Jan 03, 2022 | 1872 | 1991 | 1862 | 1932 | 1,437 | +92.00(+5.00%) |
Dec 31, 2021 | 1890 | 1925 | 1802 | 1840 | 2,869 | -62.00(-3.26%) |
Dec 30, 2021 | 1860 | 1940 | 1860 | 1902 | 2,093 | +36.00(+1.93%) |
Dec 29, 2021 | 1796 | 1928 | 1766 | 1866 | 3,929 | +52.00(+2.87%) |
Dec 28, 2021 | 2102 | 2114 | 1746 | 1814 | 8,449 | -304.00(-14.35%) |
Dec 27, 2021 | 2200 | 2253 | 2108 | 2118 | 1,374 | -38.00(-1.76%) |
Dec 23, 2021 | 1996 | 2204 | 1978 | 2156 | 2,265 | +190.00(+9.66%) |
Dec 22, 2021 | 2034 | 2050 | 1850 | 1966 | 3,711 | -94.00(-4.56%) |
Dec 21, 2021 | 2126 | 2164 | 2012 | 2060 | 2,672 | -46.00(-2.18%) |
Dec 20, 2021 | 1918 | 2146 | 1832 | 2106 | 3,383 | -2.00(-0.09%) |
Dec 17, 2021 | 2006 | 2148 | 1882 | 2108 | 3,096 | +40.00(+1.93%) |
Dec 16, 2021 | 2380 | 2380 | 1776 | 2068 | 16,501 | -448.00(-17.81%) |
Dec 15, 2021 | 2552 | 2580 | 2302 | 2516 | 3,360 | -60.00(-2.33%) |
Dec 14, 2021 | 2622 | 2700 | 2450 | 2576 | 1,954 | -100.00(-3.74%) |
Dec 13, 2021 | 2700 | 2750 | 2575 | 2676 | 2,093 | -30.00(-1.11%) |
Dec 10, 2021 | 2924 | 2972 | 2676 | 2706 | 1,767 | -194.00(-6.69%) |
Dec 09, 2021 | 2942 | 3002 | 2776 | 2900 | 3,148 | -106.00(-3.53%) |
Dec 08, 2021 | 2958 | 3134 | 2798 | 3006 | 2,387 | +108.00(+3.73%) |
Dec 07, 2021 | 2720 | 3040 | 2720 | 2898 | 3,590 | +236.00(+8.87%) |
Dec 06, 2021 | 2630 | 2776 | 2464 | 2662 | 3,613 | -38.00(-1.41%) |
Dec 03, 2021 | 2864 | 2889 | 2624 | 2700 | 4,083 | -188.00(-6.51%) |
Dec 02, 2021 | 2872 | 2926 | 2742 | 2888 | 3,575 | +42.00(+1.48%) |