Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 582.00 | 628.00 | 574.00 | 578.00 | 1,069 | -10.00(-1.70%) |
Apr 28, 2022 | 598.00 | 598.00 | 532.00 | 588.00 | 1,821 | +8.00(+1.38%) |
Apr 27, 2022 | 618.00 | 632.00 | 580.00 | 580.00 | 1,145 | -38.00(-6.15%) |
Apr 26, 2022 | 624.00 | 644.00 | 582.00 | 618.00 | 2,093 | -20.00(-3.13%) |
Apr 25, 2022 | 620.00 | 646.00 | 602.94 | 638.00 | 1,382 | +4.00(+0.63%) |
Apr 22, 2022 | 676.00 | 680.00 | 618.00 | 634.00 | 3,310 | -42.00(-6.21%) |
Apr 21, 2022 | 744.00 | 750.00 | 672.00 | 676.00 | 2,715 | -52.00(-7.14%) |
Apr 20, 2022 | 782.00 | 782.00 | 720.00 | 728.00 | 2,479 | -48.00(-6.19%) |
Apr 19, 2022 | 724.00 | 780.00 | 704.00 | 776.00 | 1,553 | +52.00(+7.18%) |
Apr 18, 2022 | 778.00 | 778.96 | 710.00 | 724.00 | 2,012 | -48.00(-6.22%) |
Apr 14, 2022 | 804.00 | 812.00 | 764.00 | 772.00 | 1,316 | -30.00(-3.74%) |
Apr 13, 2022 | 738.00 | 806.00 | 732.00 | 802.00 | 2,282 | +60.00(+8.09%) |
Apr 12, 2022 | 798.00 | 812.00 | 732.00 | 742.00 | 2,301 | -50.00(-6.31%) |
Apr 11, 2022 | 738.00 | 810.00 | 720.00 | 792.00 | 1,703 | +54.00(+7.32%) |
Apr 08, 2022 | 722.00 | 744.00 | 684.58 | 738.00 | 2,830 | +12.00(+1.65%) |
Apr 07, 2022 | 750.00 | 750.00 | 694.00 | 726.00 | 8,918 | -16.00(-2.16%) |
Apr 06, 2022 | 808.00 | 820.00 | 738.00 | 742.00 | 4,078 | -52.00(-6.55%) |
Apr 05, 2022 | 902.00 | 902.00 | 784.00 | 794.00 | 4,064 | -98.00(-10.99%) |
Apr 04, 2022 | 872.00 | 897.00 | 830.00 | 892.00 | 1,982 | +30.00(+3.48%) |
Apr 01, 2022 | 922.00 | 955.86 | 851.00 | 862.00 | 3,215 | -64.00(-6.91%) |
Mar 31, 2022 | 996.00 | 1006 | 904.00 | 926.00 | 2,258 | -66.00(-6.65%) |
Mar 30, 2022 | 992.00 | 1082 | 978.00 | 992.00 | 3,216 | -4.00(-0.40%) |
Mar 29, 2022 | 974.00 | 998.00 | 890.00 | 996.00 | 4,494 | +18.00(+1.84%) |
Mar 28, 2022 | 970.00 | 1024 | 922.00 | 978.00 | 4,539 | +14.00(+1.45%) |
Mar 25, 2022 | 862.00 | 994.00 | 830.00 | 964.00 | 20,996 | +160.00(+19.90%) |
Mar 24, 2022 | 820.00 | 862.00 | 744.00 | 804.00 | 14,568 | +4.00(+0.50%) |
Mar 23, 2022 | 856.00 | 1070 | 742.00 | 800.00 | 17,470 | -200.00(-20.00%) |
Mar 22, 2022 | 982.00 | 1011 | 906.00 | 1000 | 4,259 | +18.00(+1.83%) |
Mar 21, 2022 | 1010 | 1018 | 928.00 | 982.00 | 3,645 | -40.00(-3.91%) |
Mar 18, 2022 | 960.00 | 1076 | 952.00 | 1022 | 4,528 | +68.00(+7.13%) |
Mar 17, 2022 | 946.00 | 1000 | 930.00 | 954.00 | 2,780 | +12.00(+1.27%) |
Mar 16, 2022 | 930.00 | 972.00 | 902.00 | 942.00 | 8,463 | +18.00(+1.95%) |
Mar 15, 2022 | 1002 | 1011 | 834.00 | 924.00 | 11,012 | -104.00(-10.12%) |
Mar 14, 2022 | 1240 | 1244 | 1011 | 1028 | 5,745 | -200.00(-16.29%) |
Mar 11, 2022 | 1308 | 1360 | 1184 | 1228 | 3,833 | -82.00(-6.26%) |
Mar 10, 2022 | 1266 | 1386 | 1204 | 1310 | 6,902 | +38.00(+2.99%) |
Mar 09, 2022 | 1238 | 1310 | 1200 | 1272 | 3,783 | +68.00(+5.65%) |
Mar 08, 2022 | 1186 | 1252 | 1116 | 1204 | 5,057 | +18.00(+1.52%) |
Mar 07, 2022 | 1070 | 1282 | 1070 | 1186 | 11,850 | +104.00(+9.61%) |
Mar 04, 2022 | 1088 | 1160 | 1072 | 1082 | 1,986 | -6.00(-0.55%) |
Mar 03, 2022 | 1150 | 1154 | 1080 | 1088 | 1,991 | -50.00(-4.39%) |
Mar 02, 2022 | 1096 | 1152 | 1040 | 1138 | 1,621 | +42.00(+3.83%) |
Mar 01, 2022 | 1150 | 1180 | 1076 | 1096 | 1,423 | -52.00(-4.53%) |
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%) |