Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7608 | 7639 | 7529 | 7533 | 0 | -67.11(-0.88%) |
May 30, 2022 | 7585 | 7626 | 7576 | 7600 | 0 | +14.60(+0.19%) |
May 27, 2022 | 7565 | 7598 | 7543 | 7585 | 0 | +0.00(+0.00%) |
May 26, 2022 | 7565 | 7598 | 7543 | 7585 | 0 | +62.71(+0.83%) |
May 25, 2022 | 7484 | 7546 | 7484 | 7523 | 0 | +38.40(+0.51%) |
May 24, 2022 | 7513 | 7530 | 7434 | 7484 | 0 | -29.09(-0.39%) |
May 23, 2022 | 7390 | 7513 | 7390 | 7513 | 0 | +123.46(+1.67%) |
May 20, 2022 | 7303 | 7453 | 7303 | 7390 | 0 | +0.00(+0.00%) |
May 19, 2022 | 7303 | 7453 | 7303 | 7390 | 0 | -48.11(-0.65%) |
May 18, 2022 | 7518 | 7526 | 7438 | 7438 | 0 | -80.26(-1.07%) |
May 17, 2022 | 7465 | 7539 | 7465 | 7518 | 0 | +53.55(+0.72%) |
May 16, 2022 | 7418 | 7465 | 7362 | 7465 | 0 | +46.65(+0.63%) |
May 13, 2022 | 7233 | 7422 | 7233 | 7418 | 0 | +0.00(+0.00%) |
May 12, 2022 | 7233 | 7422 | 7233 | 7418 | 0 | +70.49(+0.96%) |
May 11, 2022 | 7243 | 7350 | 7239 | 7348 | 0 | +104.44(+1.44%) |
May 10, 2022 | 7217 | 7312 | 7217 | 7243 | 0 | +26.64(+0.37%) |
May 09, 2022 | 7388 | 7392 | 7217 | 7217 | 0 | -171.36(-2.32%) |
May 06, 2022 | 7503 | 7503 | 7354 | 7388 | 0 | +0.00(+0.00%) |
May 05, 2022 | 7503 | 7503 | 7354 | 7388 | 0 | -105.51(-1.41%) |
May 04, 2022 | 7561 | 7573 | 7493 | 7493 | 0 | -67.88(-0.90%) |
May 03, 2022 | 7545 | 7561 | 7476 | 7561 | 0 | +16.78(+0.22%) |
Apr 29, 2022 | 7509 | 7570 | 7509 | 7545 | 0 | +0.00(+0.00%) |
Apr 28, 2022 | 7509 | 7570 | 7509 | 7545 | 0 | +118.94(+1.60%) |
Apr 27, 2022 | 7386 | 7458 | 7345 | 7426 | 0 | +39.42(+0.53%) |
Apr 26, 2022 | 7381 | 7463 | 7381 | 7386 | 0 | +5.65(+0.08%) |
Apr 25, 2022 | 7522 | 7522 | 7340 | 7381 | 0 | -141.14(-1.88%) |
Apr 22, 2022 | 7628 | 7628 | 7522 | 7522 | 0 | +0.00(+0.00%) |
Apr 21, 2022 | 7628 | 7628 | 7522 | 7522 | 0 | -107.54(-1.41%) |
Apr 20, 2022 | 7601 | 7638 | 7591 | 7629 | 0 | +27.94(+0.37%) |
Apr 19, 2022 | 7616 | 7625 | 7566 | 7601 | 0 | -15.10(-0.20%) |
Apr 14, 2022 | 7581 | 7622 | 7551 | 7616 | 0 | +0.00(+0.00%) |
Apr 13, 2022 | 7581 | 7622 | 7551 | 7616 | 0 | +39.72(+0.52%) |
Apr 12, 2022 | 7618 | 7618 | 7543 | 7577 | 0 | -41.65(-0.55%) |
Apr 11, 2022 | 7670 | 7670 | 7612 | 7618 | 0 | -51.25(-0.67%) |
Apr 08, 2022 | 7552 | 7670 | 7552 | 7670 | 0 | +0.00(+0.00%) |
Apr 07, 2022 | 7552 | 7670 | 7552 | 7670 | 0 | +81.86(+1.08%) |
Apr 06, 2022 | 7614 | 7614 | 7536 | 7588 | 0 | -26.02(-0.34%) |
Apr 05, 2022 | 7559 | 7614 | 7536 | 7614 | 0 | +54.80(+0.72%) |
Apr 04, 2022 | 7538 | 7574 | 7532 | 7559 | 0 | +21.02(+0.28%) |
Apr 01, 2022 | 7516 | 7552 | 7509 | 7538 | 0 | +0.00(+0.00%) |
Mar 31, 2022 | 7516 | 7552 | 7509 | 7538 | 0 | -40.85(-0.54%) |
Mar 30, 2022 | 7537 | 7579 | 7524 | 7579 | 0 | +41.50(+0.55%) |
Mar 29, 2022 | 7473 | 7584 | 7473 | 7537 | 0 | +64.11(+0.86%) |
Mar 28, 2022 | 7483 | 7539 | 7471 | 7473 | 0 | -10.21(-0.14%) |
Mar 25, 2022 | 7467 | 7503 | 7441 | 7483 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 7467 | 7503 | 7441 | 7483 | 0 | +22.72(+0.30%) |
Mar 23, 2022 | 7477 | 7521 | 7459 | 7461 | 0 | -16.09(-0.22%) |
Mar 22, 2022 | 7442 | 7490 | 7442 | 7477 | 0 | +34.33(+0.46%) |
Mar 21, 2022 | 7405 | 7465 | 7403 | 7442 | 0 | +37.66(+0.51%) |
Mar 18, 2022 | 7385 | 7406 | 7319 | 7405 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 7385 | 7406 | 7319 | 7405 | 0 | +113.05(+1.55%) |
Mar 16, 2022 | 7176 | 7312 | 7176 | 7292 | 0 | +115.98(+1.62%) |
Mar 15, 2022 | 7193 | 7193 | 7076 | 7176 | 0 | -17.77(-0.25%) |
Mar 14, 2022 | 7156 | 7223 | 7144 | 7193 | 0 | +37.83(+0.53%) |
Mar 11, 2022 | 7099 | 7260 | 7099 | 7156 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 7099 | 7260 | 7099 | 7156 | 0 | -35.08(-0.49%) |
Mar 09, 2022 | 6964 | 7191 | 6964 | 7191 | 0 | +226.61(+3.25%) |
Mar 08, 2022 | 6959 | 7014 | 6894 | 6964 | 0 | +4.63(+0.07%) |
Mar 07, 2022 | 6987 | 7031 | 6788 | 6959 | 0 | -27.66(-0.40%) |
Mar 04, 2022 | 7239 | 7239 | 6981 | 6987 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 7239 | 7239 | 6981 | 6987 | 0 | -442.42(-5.95%) |
Mar 02, 2022 | 7330 | 7462 | 7321 | 7430 | 0 | +99.36(+1.36%) |