Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 680.00 | 740.00 | 680.00 | 736.60 | 115 | +6.00(+0.82%) |
Feb 25, 2022 | 778.00 | 741.00 | 710.00 | 730.60 | 249 | -46.00(-5.92%) |
Feb 24, 2022 | 640.20 | 778.00 | 640.00 | 776.60 | 109 | +47.00(+6.44%) |
Feb 23, 2022 | 760.00 | 780.00 | 725.00 | 729.60 | 77 | -25.40(-3.36%) |
Feb 22, 2022 | 760.00 | 782.00 | 740.00 | 755.00 | 100 | +14.60(+1.97%) |
Feb 18, 2022 | 740.40 | 0 | -47.60(-6.04%) | |||
Feb 17, 2022 | 860.00 | 860.00 | 784.00 | 788.00 | 140 | -64.80(-7.60%) |
Feb 16, 2022 | 843.40 | 860.00 | 809.00 | 852.80 | 55 | +4.80(+0.57%) |
Feb 15, 2022 | 829.60 | 900.00 | 799.00 | 848.00 | 180 | +57.80(+7.31%) |
Feb 14, 2022 | 820.00 | 830.00 | 782.00 | 790.20 | 100 | -32.80(-3.99%) |
Feb 11, 2022 | 860.00 | 862.60 | 820.00 | 823.00 | 141 | -50.20(-5.75%) |
Feb 10, 2022 | 860.00 | 900.00 | 820.00 | 873.20 | 162 | -2.80(-0.32%) |
Feb 09, 2022 | 840.00 | 890.00 | 840.00 | 876.00 | 139 | +16.00(+1.86%) |
Feb 08, 2022 | 836.40 | 860.00 | 821.60 | 860.00 | 75 | +24.40(+2.92%) |
Feb 07, 2022 | 840.00 | 899.60 | 820.00 | 835.60 | 141 | -19.00(-2.22%) |
Feb 04, 2022 | 900.00 | 908.00 | 815.80 | 854.60 | 138 | +14.60(+1.74%) |
Feb 03, 2022 | 840.00 | 840.00 | 117 | -12.80(-1.50%) | ||
Feb 02, 2022 | 944.80 | 950.00 | 845.00 | 852.80 | 343 | -87.00(-9.26%) |
Feb 01, 2022 | 914.80 | 942.00 | 880.00 | 939.80 | 293 | +109.60(+13.20%) |
Jan 28, 2022 | 787.60 | 864.00 | 771.20 | 830.20 | 318 | +36.40(+4.59%) |
Jan 27, 2022 | 883.00 | 930.00 | 786.20 | 793.80 | 358 | -114.80(-12.63%) |
Jan 26, 2022 | 878.00 | 910.00 | 830.00 | 908.60 | 492 | -1.20(-0.13%) |
Jan 25, 2022 | 720.00 | 916.40 | 720.00 | 909.80 | 484 | +185.80(+25.66%) |
Jan 24, 2022 | 760.00 | 779.80 | 690.20 | 724.00 | 789 | -67.20(-8.49%) |
Jan 21, 2022 | 856.20 | 879.80 | 780.00 | 791.20 | 630 | -88.20(-10.03%) |
Jan 20, 2022 | 899.00 | 899.80 | 854.20 | 879.40 | 326 | +16.80(+1.95%) |
Jan 19, 2022 | 900.00 | 917.80 | 860.00 | 862.60 | 428 | -20.00(-2.27%) |
Jan 18, 2022 | 940.00 | 955.60 | 880.00 | 882.60 | 732 | -32.40(-3.54%) |
Jan 14, 2022 | 915.00 | 0 | +5.00(+0.55%) | |||
Jan 13, 2022 | 960.00 | 974.00 | 910.00 | 910.00 | 318 | -28.00(-2.99%) |
Jan 12, 2022 | 1000 | 1006 | 930.00 | 938.00 | 407 | -41.60(-4.25%) |
Jan 11, 2022 | 940.00 | 992.00 | 920.40 | 979.60 | 430 | +56.60(+6.13%) |
Jan 10, 2022 | 940.00 | 940.00 | 906.60 | 923.00 | 392 | -35.00(-3.65%) |
Jan 07, 2022 | 973.60 | 999.80 | 950.00 | 958.00 | 351 | -39.80(-3.99%) |
Jan 06, 2022 | 1020 | 1010 | 927.00 | 997.80 | 573 | +17.40(+1.77%) |
Jan 05, 2022 | 1090 | 1090 | 967.60 | 980.40 | 906 | -121.00(-10.99%) |
Jan 04, 2022 | 1144 | 1144 | 1045 | 1101 | 551 | -55.00(-4.76%) |
Jan 03, 2022 | 1060 | 1179 | 1066 | 1156 | 558 | +84.20(+7.85%) |
Dec 31, 2021 | 1100 | 1160 | 1061 | 1072 | 704 | -44.60(-3.99%) |
Dec 30, 2021 | 1100 | 1190 | 1052 | 1117 | 1,479 | -3.20(-0.29%) |
Dec 29, 2021 | 1160 | 1204 | 1026 | 1120 | 2,790 | -0.40(-0.04%) |
Dec 28, 2021 | 1400 | 1416 | 1100 | 1120 | 4,470 | -254.40(-18.50%) |
Dec 27, 2021 | 1440 | 1504 | 1303 | 1375 | 2,813 | -45.40(-3.20%) |
Dec 23, 2021 | 1325 | 1490 | 1297 | 1420 | 12,218 | +116.60(+8.94%) |
Dec 22, 2021 | 1260 | 1350 | 1226 | 1304 | 1,057 | +46.60(+3.71%) |
Dec 21, 2021 | 1260 | 1296 | 1224 | 1257 | 591 | +17.40(+1.40%) |
Dec 20, 2021 | 1300 | 1334 | 1220 | 1240 | 766 | -120.40(-8.85%) |
Dec 17, 2021 | 1338 | 1420 | 1300 | 1360 | 1,176 | +15.00(+1.12%) |
Dec 16, 2021 | 1384 | 1396 | 1337 | 1345 | 523 | -15.80(-1.16%) |
Dec 15, 2021 | 1356 | 1402 | 1296 | 1361 | 978 | +11.00(+0.81%) |
Dec 14, 2021 | 1456 | 1485 | 1347 | 1350 | 699 | -116.20(-7.93%) |
Dec 13, 2021 | 1601 | 1636 | 1444 | 1466 | 2,009 | -111.20(-7.05%) |
Dec 10, 2021 | 1640 | 1646 | 1570 | 1577 | 402 | -44.00(-2.71%) |
Dec 09, 2021 | 1660 | 1680 | 1618 | 1621 | 622 | -46.40(-2.78%) |
Dec 08, 2021 | 1620 | 1700 | 1620 | 1668 | 529 | +13.60(+0.82%) |
Dec 07, 2021 | 1640 | 1660 | 1596 | 1654 | 817 | +34.00(+2.10%) |
Dec 06, 2021 | 1600 | 1646 | 1590 | 1620 | 369 | +15.40(+0.96%) |
Dec 03, 2021 | 1630 | 1650 | 1566 | 1605 | 971 | -25.40(-1.56%) |
Dec 02, 2021 | 1630 | 1678 | 1548 | 1630 | 1,092 | -10.00(-0.61%) |