Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1054 | 1140 | 1040 | 1053 | 1,216 | -19.80(-1.85%) |
Apr 28, 2022 | 1020 | 1106 | 1009 | 1073 | 718 | +26.80(+2.56%) |
Apr 27, 2022 | 1040 | 1072 | 980.40 | 1046 | 1,057 | -8.20(-0.78%) |
Apr 26, 2022 | 1145 | 1178 | 1000 | 1054 | 1,254 | -106.00(-9.14%) |
Apr 25, 2022 | 1200 | 1250 | 1120 | 1160 | 1,046 | -47.00(-3.89%) |
Apr 22, 2022 | 1281 | 1300 | 1201 | 1207 | 1,066 | -25.00(-2.03%) |
Apr 21, 2022 | 1250 | 1284 | 1222 | 1232 | 1,180 | -10.80(-0.87%) |
Apr 20, 2022 | 1240 | 1293 | 1204 | 1243 | 1,187 | +4.80(+0.39%) |
Apr 19, 2022 | 1240 | 1274 | 1220 | 1238 | 1,105 | +10.00(+0.81%) |
Apr 18, 2022 | 1282 | 1298 | 1204 | 1228 | 214 | -55.80(-4.35%) |
Apr 14, 2022 | 1343 | 1352 | 1250 | 1284 | 561 | -46.00(-3.46%) |
Apr 13, 2022 | 1307 | 1420 | 1307 | 1330 | 893 | -0.40(-0.03%) |
Apr 12, 2022 | 1400 | 1428 | 1327 | 1330 | 404 | -29.80(-2.19%) |
Apr 11, 2022 | 1301 | 1408 | 1301 | 1360 | 955 | +19.40(+1.45%) |
Apr 08, 2022 | 1380 | 1426 | 1330 | 1341 | 354 | -39.40(-2.86%) |
Apr 07, 2022 | 1360 | 1470 | 1320 | 1380 | 1,567 | -4.00(-0.29%) |
Apr 06, 2022 | 1440 | 1479 | 1370 | 1384 | 730 | -95.20(-6.44%) |
Apr 05, 2022 | 1574 | 1574 | 1422 | 1479 | 767 | -100.80(-6.38%) |
Apr 04, 2022 | 1460 | 1590 | 1420 | 1580 | 986 | +127.40(+8.77%) |
Apr 01, 2022 | 1428 | 1520 | 1405 | 1453 | 650 | +12.60(+0.87%) |
Mar 31, 2022 | 1500 | 1520 | 1397 | 1440 | 1,099 | -50.00(-3.36%) |
Mar 30, 2022 | 1560 | 1638 | 1460 | 1490 | 1,014 | -89.60(-5.67%) |
Mar 29, 2022 | 1560 | 1616 | 1522 | 1580 | 929 | +43.20(+2.81%) |
Mar 28, 2022 | 1580 | 1636 | 1505 | 1536 | 745 | -54.60(-3.43%) |
Mar 25, 2022 | 1606 | 1680 | 1560 | 1591 | 1,315 | -69.40(-4.18%) |
Mar 24, 2022 | 1654 | 1740 | 1620 | 1660 | 1,155 | -39.60(-2.33%) |
Mar 23, 2022 | 1720 | 1778 | 1621 | 1700 | 1,335 | -78.00(-4.39%) |
Mar 22, 2022 | 1600 | 1840 | 1560 | 1778 | 3,310 | +186.00(+11.68%) |
Mar 21, 2022 | 1520 | 1618 | 1500 | 1592 | 1,665 | +52.00(+3.38%) |
Mar 18, 2022 | 1400 | 1570 | 1400 | 1540 | 1,603 | +120.00(+8.45%) |
Mar 17, 2022 | 1371 | 1440 | 1340 | 1420 | 1,607 | +64.00(+4.72%) |
Mar 16, 2022 | 1360 | 1376 | 1270 | 1356 | 1,446 | +116.00(+9.35%) |
Mar 15, 2022 | 1211 | 1300 | 1200 | 1240 | 939 | +20.00(+1.64%) |
Mar 14, 2022 | 1280 | 1315 | 1180 | 1220 | 1,137 | -78.00(-6.01%) |
Mar 11, 2022 | 1500 | 1640 | 1260 | 1298 | 1,571 | -199.80(-13.34%) |
Mar 10, 2022 | 1480 | 1538 | 1360 | 1498 | 1,350 | +0.20(+0.01%) |
Mar 09, 2022 | 1520 | 1542 | 1462 | 1498 | 991 | +4.40(+0.29%) |
Mar 08, 2022 | 1496 | 1540 | 1434 | 1493 | 1,660 | -91.40(-5.77%) |
Mar 07, 2022 | 1634 | 1760 | 1484 | 1585 | 2,345 | -89.00(-5.32%) |
Mar 04, 2022 | 1640 | 1752 | 1360 | 1674 | 26,837 | +433.00(+34.90%) |
Mar 03, 2022 | 1288 | 1340 | 1240 | 1241 | 520 | -45.00(-3.50%) |
Mar 02, 2022 | 1300 | 1320 | 1240 | 1286 | 505 | -14.40(-1.11%) |
Mar 01, 2022 | 1212 | 1320 | 1124 | 1300 | 780 | +94.40(+7.83%) |
Feb 28, 2022 | 1250 | 1250 | 1160 | 1206 | 326 | +14.60(+1.23%) |
Feb 25, 2022 | 1180 | 1216 | 1166 | 1191 | 406 | +26.00(+2.23%) |
Feb 24, 2022 | 1057 | 1179 | 1042 | 1165 | 233 | +38.60(+3.43%) |
Feb 23, 2022 | 1191 | 1200 | 1105 | 1126 | 326 | -26.80(-2.32%) |
Feb 22, 2022 | 1200 | 1240 | 1100 | 1153 | 243 | -46.80(-3.90%) |
Feb 18, 2022 | 1200 | 0 | -114.20(-8.69%) | |||
Feb 17, 2022 | 1380 | 1418 | 1304 | 1314 | 561 | -89.20(-6.36%) |
Feb 16, 2022 | 1444 | 1496 | 1385 | 1403 | 597 | -34.60(-2.41%) |
Feb 15, 2022 | 1400 | 1450 | 1372 | 1438 | 427 | +51.20(+3.69%) |
Feb 14, 2022 | 1420 | 1519 | 1367 | 1387 | 639 | -38.40(-2.69%) |
Feb 11, 2022 | 1560 | 1620 | 1404 | 1425 | 1,187 | -144.20(-9.19%) |
Feb 10, 2022 | 1570 | 1680 | 1560 | 1569 | 886 | -29.60(-1.85%) |
Feb 09, 2022 | 1446 | 1692 | 1444 | 1599 | 3,187 | +155.80(+10.80%) |
Feb 08, 2022 | 1420 | 1498 | 1420 | 1443 | 413 | +2.20(+0.15%) |
Feb 07, 2022 | 1540 | 1618 | 1424 | 1441 | 782 | -65.80(-4.37%) |
Feb 04, 2022 | 1500 | 1757 | 1480 | 1507 | 2,406 | +26.80(+1.81%) |
Feb 03, 2022 | 1480 | 1480 | 870 | -27.20(-1.80%) | ||
Feb 02, 2022 | 1560 | 1657 | 1500 | 1507 | 579 | -36.80(-2.38%) |