Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 902.00 | 903.60 | 860.00 | 878.40 | 6,521 | -1.60(-0.18%) |
May 27, 2022 | 880.00 | 906.00 | 864.00 | 880.00 | 5,830 | +20.40(+2.37%) |
May 26, 2022 | 882.00 | 920.00 | 840.40 | 859.60 | 6,891 | -20.40(-2.32%) |
May 25, 2022 | 924.00 | 928.00 | 864.80 | 880.00 | 9,193 | -55.60(-5.94%) |
May 24, 2022 | 1046 | 1054 | 928.00 | 935.60 | 10,108 | -146.40(-13.53%) |
May 23, 2022 | 1105 | 1125 | 1052 | 1082 | 3,953 | -1.20(-0.11%) |
May 20, 2022 | 1160 | 1190 | 1052 | 1083 | 4,049 | -77.20(-6.65%) |
May 19, 2022 | 1160 | 1194 | 1160 | 1160 | 2,947 | -20.40(-1.73%) |
May 18, 2022 | 1280 | 1280 | 1160 | 1181 | 3,967 | -110.00(-8.52%) |
May 17, 2022 | 1316 | 1360 | 1280 | 1291 | 2,864 | -9.20(-0.71%) |
May 16, 2022 | 1200 | 1346 | 1193 | 1300 | 4,302 | +32.40(+2.56%) |
May 13, 2022 | 1080 | 1284 | 1080 | 1268 | 6,758 | +191.20(+17.76%) |
May 12, 2022 | 1096 | 1138 | 1041 | 1076 | 4,608 | -15.60(-1.43%) |
May 11, 2022 | 1146 | 1244 | 1088 | 1092 | 5,255 | -129.60(-10.61%) |
May 10, 2022 | 1190 | 1288 | 1164 | 1222 | 10,694 | -258.80(-17.48%) |
May 09, 2022 | 1219 | 1520 | 1127 | 1480 | 20,927 | +328.00(+28.46%) |
May 06, 2022 | 1233 | 1233 | 1120 | 1152 | 5,690 | -127.60(-9.97%) |
May 05, 2022 | 1355 | 1355 | 1242 | 1280 | 3,671 | -79.60(-5.85%) |
May 04, 2022 | 1320 | 1364 | 1292 | 1360 | 3,354 | +27.20(+2.04%) |
May 03, 2022 | 1344 | 1380 | 1328 | 1332 | 2,294 | -27.20(-2.00%) |
May 02, 2022 | 1320 | 1386 | 1280 | 1360 | 3,944 | +42.00(+3.19%) |
Apr 29, 2022 | 1360 | 1360 | 1316 | 1318 | 4,767 | -50.80(-3.71%) |
Apr 28, 2022 | 1415 | 1464 | 1320 | 1368 | 12,531 | +83.20(+6.47%) |
Apr 27, 2022 | 1320 | 1348 | 1280 | 1285 | 3,429 | -47.20(-3.54%) |
Apr 26, 2022 | 1400 | 1402 | 1300 | 1332 | 6,054 | -81.60(-5.77%) |
Apr 25, 2022 | 1400 | 1438 | 1392 | 1414 | 4,069 | -26.80(-1.86%) |
Apr 22, 2022 | 1400 | 1466 | 1400 | 1441 | 3,859 | +18.40(+1.29%) |
Apr 21, 2022 | 1472 | 1480 | 1400 | 1422 | 5,200 | -39.20(-2.68%) |
Apr 20, 2022 | 1542 | 1542 | 1440 | 1462 | 5,899 | -118.00(-7.47%) |
Apr 19, 2022 | 1500 | 1609 | 1453 | 1580 | 10,014 | +50.40(+3.30%) |
Apr 18, 2022 | 1655 | 1709 | 1478 | 1529 | 27,471 | +129.20(+9.23%) |
Apr 14, 2022 | 1484 | 1500 | 1392 | 1400 | 5,605 | -92.80(-6.22%) |
Apr 13, 2022 | 1501 | 1535 | 1464 | 1493 | 4,151 | -7.20(-0.48%) |
Apr 12, 2022 | 1560 | 1560 | 1468 | 1500 | 6,512 | -38.00(-2.47%) |
Apr 11, 2022 | 1496 | 1697 | 1482 | 1538 | 17,784 | +100.80(+7.01%) |
Apr 08, 2022 | 1480 | 1529 | 1420 | 1437 | 6,573 | -73.60(-4.87%) |
Apr 07, 2022 | 1600 | 1608 | 1480 | 1511 | 8,037 | -49.20(-3.15%) |
Apr 06, 2022 | 1588 | 1588 | 1512 | 1560 | 7,478 | -54.00(-3.35%) |
Apr 05, 2022 | 1665 | 1680 | 1600 | 1614 | 6,120 | -88.00(-5.17%) |
Apr 04, 2022 | 1692 | 1736 | 1648 | 1702 | 7,368 | +0.00(+0.00%) |
Apr 01, 2022 | 1880 | 1920 | 1680 | 1702 | 21,619 | +37.20(+2.23%) |
Mar 31, 2022 | 1704 | 1708 | 1640 | 1665 | 20,837 | -44.00(-2.57%) |
Mar 30, 2022 | 1793 | 1802 | 1700 | 1709 | 4,834 | -51.20(-2.91%) |
Mar 29, 2022 | 1773 | 1840 | 1720 | 1760 | 6,790 | +6.40(+0.36%) |
Mar 28, 2022 | 1720 | 1788 | 1660 | 1754 | 9,078 | +128.80(+7.93%) |
Mar 25, 2022 | 1721 | 1728 | 1600 | 1625 | 12,630 | -195.20(-10.73%) |
Mar 24, 2022 | 1920 | 1940 | 1819 | 1820 | 7,939 | -60.00(-3.19%) |
Mar 23, 2022 | 1959 | 1980 | 1800 | 1880 | 10,816 | -122.80(-6.13%) |
Mar 22, 2022 | 2034 | 2056 | 1998 | 2003 | 10,533 | -13.60(-0.67%) |
Mar 21, 2022 | 2062 | 2190 | 1972 | 2016 | 14,117 | +6.40(+0.32%) |
Mar 18, 2022 | 1991 | 2100 | 1928 | 2010 | 13,249 | +6.00(+0.30%) |
Mar 17, 2022 | 2000 | 2056 | 1940 | 2004 | 8,852 | -24.00(-1.18%) |
Mar 16, 2022 | 1956 | 2108 | 1920 | 2028 | 11,482 | +128.00(+6.74%) |
Mar 15, 2022 | 2068 | 2140 | 1898 | 1900 | 12,766 | -60.40(-3.08%) |
Mar 14, 2022 | 2560 | 2584 | 1929 | 1960 | 14,555 | -331.60(-14.47%) |
Mar 11, 2022 | 3035 | 3112 | 2216 | 2292 | 21,479 | -1112.40(-32.68%) |
Mar 10, 2022 | 3040 | 3780 | 2904 | 3404 | 20,552 | +324.40(+10.53%) |
Mar 09, 2022 | 2560 | 3080 | 2560 | 3080 | 9,586 | +579.60(+23.18%) |
Mar 08, 2022 | 2440 | 2540 | 2280 | 2500 | 5,026 | -35.60(-1.40%) |
Mar 07, 2022 | 2520 | 2772 | 2520 | 2536 | 5,893 | -10.00(-0.39%) |
Mar 04, 2022 | 2460 | 2548 | 2434 | 2546 | 2,167 | +38.40(+1.53%) |
Mar 03, 2022 | 2632 | 2660 | 2498 | 2508 | 2,234 | -152.40(-5.73%) |
Mar 02, 2022 | 2469 | 2788 | 2335 | 2660 | 4,677 | +224.40(+9.21%) |