Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2600 | 2718 | 2560 | 2588 | 3,664 | -156.80(-5.71%) |
Feb 25, 2022 | 2776 | 2788 | 2644 | 2745 | 3,821 | -65.20(-2.32%) |
Feb 24, 2022 | 2528 | 2840 | 2480 | 2810 | 5,618 | +49.60(+1.80%) |
Feb 23, 2022 | 2920 | 2920 | 2693 | 2760 | 4,240 | -20.00(-0.72%) |
Feb 22, 2022 | 2880 | 3028 | 2760 | 2780 | 6,376 | -364.00(-11.58%) |
Feb 18, 2022 | 3144 | 0 | +76.40(+2.49%) | |||
Feb 17, 2022 | 2880 | 3440 | 2880 | 3068 | 16,693 | +153.20(+5.26%) |
Feb 16, 2022 | 2882 | 2957 | 2840 | 2915 | 2,975 | -30.80(-1.05%) |
Feb 15, 2022 | 3032 | 3036 | 2860 | 2946 | 5,245 | +25.60(+0.88%) |
Feb 14, 2022 | 2600 | 3000 | 2600 | 2920 | 9,617 | +267.60(+10.09%) |
Feb 11, 2022 | 2940 | 2942 | 2640 | 2652 | 9,041 | -342.80(-11.44%) |
Feb 10, 2022 | 3127 | 3238 | 2966 | 2995 | 8,309 | -264.80(-8.12%) |
Feb 09, 2022 | 3232 | 3350 | 3080 | 3260 | 7,841 | -5.20(-0.16%) |
Feb 08, 2022 | 3420 | 3560 | 3138 | 3265 | 10,306 | -110.00(-3.26%) |
Feb 07, 2022 | 3600 | 3740 | 3280 | 3375 | 20,009 | +144.80(+4.48%) |
Feb 04, 2022 | 3210 | 3343 | 3120 | 3230 | 13,741 | +94.40(+3.01%) |
Feb 03, 2022 | 3120 | 3136 | 21,215 | -24.40(-0.77%) | ||
Feb 02, 2022 | 3204 | 3822 | 3060 | 3160 | 40,927 | -279.20(-8.12%) |
Feb 01, 2022 | 2680 | 3499 | 2600 | 3440 | 36,446 | +727.60(+26.83%) |
Jan 31, 2022 | 2558 | 2712 | 18,278 | +194.40(+7.72%) | ||
Jan 28, 2022 | 2216 | 2518 | 2216 | 2518 | 15,486 | +339.20(+15.57%) |
Jan 27, 2022 | 2440 | 2455 | 2142 | 2178 | 15,961 | -381.60(-14.91%) |
Jan 26, 2022 | 2835 | 3000 | 2404 | 2560 | 66,839 | +360.00(+16.36%) |
Jan 25, 2022 | 1656 | 2450 | 1620 | 2200 | 45,361 | +545.20(+32.95%) |
Jan 24, 2022 | 1520 | 1720 | 1380 | 1655 | 9,547 | +63.20(+3.97%) |
Jan 21, 2022 | 1792 | 1801 | 1566 | 1592 | 7,634 | -216.40(-11.97%) |
Jan 20, 2022 | 1920 | 1944 | 1800 | 1808 | 6,995 | -79.20(-4.20%) |
Jan 19, 2022 | 2078 | 2080 | 1880 | 1887 | 5,473 | -120.00(-5.98%) |
Jan 18, 2022 | 2080 | 2144 | 2000 | 2007 | 5,274 | -26.80(-1.32%) |
Jan 14, 2022 | 2034 | 0 | -166.80(-7.58%) | |||
Jan 13, 2022 | 2440 | 2439 | 2180 | 2201 | 6,378 | -209.20(-8.68%) |
Jan 12, 2022 | 2560 | 2599 | 2328 | 2410 | 20,283 | -184.80(-7.12%) |
Jan 11, 2022 | 2679 | 2718 | 2540 | 2595 | 4,232 | -54.40(-2.05%) |
Jan 10, 2022 | 2800 | 2804 | 2593 | 2649 | 3,152 | -154.80(-5.52%) |
Jan 07, 2022 | 2823 | 2918 | 2724 | 2804 | 2,148 | -6.80(-0.24%) |
Jan 06, 2022 | 3040 | 3059 | 2800 | 2811 | 2,844 | -149.60(-5.05%) |
Jan 05, 2022 | 3320 | 3335 | 2908 | 2960 | 4,446 | -363.60(-10.94%) |
Jan 04, 2022 | 3520 | 3547 | 3300 | 3324 | 2,766 | -188.80(-5.37%) |
Jan 03, 2022 | 3560 | 3590 | 3400 | 3513 | 2,224 | +3.20(+0.09%) |
Dec 31, 2021 | 3600 | 3600 | 3448 | 3510 | 2,872 | -76.40(-2.13%) |
Dec 30, 2021 | 3551 | 3739 | 3480 | 3586 | 3,464 | +36.00(+1.01%) |
Dec 29, 2021 | 3720 | 3747 | 3420 | 3550 | 3,800 | -154.00(-4.16%) |
Dec 28, 2021 | 3930 | 3960 | 3660 | 3704 | 3,715 | -296.00(-7.40%) |
Dec 27, 2021 | 4280 | 4320 | 3880 | 4000 | 4,467 | -280.00(-6.54%) |
Dec 23, 2021 | 4440 | 4440 | 4200 | 4280 | 2,654 | -80.00(-1.83%) |
Dec 22, 2021 | 4240 | 4560 | 4240 | 4360 | 3,320 | +120.00(+2.83%) |
Dec 21, 2021 | 4280 | 4360 | 4200 | 4240 | 2,571 | +80.00(+1.92%) |
Dec 20, 2021 | 4240 | 4280 | 4080 | 4160 | 2,580 | -160.00(-3.70%) |
Dec 17, 2021 | 4320 | 4520 | 4200 | 4320 | 2,377 | -120.00(-2.70%) |
Dec 16, 2021 | 4600 | 4680 | 4320 | 4440 | 2,710 | -80.00(-1.77%) |
Dec 15, 2021 | 4600 | 4600 | 4280 | 4520 | 3,895 | -120.00(-2.59%) |
Dec 14, 2021 | 4720 | 4760 | 4600 | 4640 | 2,039 | -80.00(-1.69%) |
Dec 13, 2021 | 5120 | 5160 | 4640 | 4720 | 2,343 | -240.00(-4.84%) |
Dec 10, 2021 | 4920 | 5120 | 4880 | 4960 | 2,648 | +80.00(+1.64%) |
Dec 09, 2021 | 5120 | 5360 | 4840 | 4880 | 5,359 | -160.00(-3.17%) |
Dec 08, 2021 | 5320 | 5440 | 4880 | 5040 | 28,625 | +480.00(+10.53%) |
Dec 07, 2021 | 4400 | 4680 | 4360 | 4560 | 3,017 | +280.00(+6.54%) |
Dec 06, 2021 | 4440 | 4440 | 4200 | 4280 | 2,611 | -80.00(-1.83%) |
Dec 03, 2021 | 4760 | 4760 | 4280 | 4360 | 3,152 | -360.00(-7.63%) |
Dec 02, 2021 | 4600 | 4800 | 4480 | 4720 | 1,892 | +160.00(+3.51%) |