Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 700.00 | 760.00 | 700.00 | 755.20 | 541 | +47.60(+6.73%) |
May 27, 2022 | 696.00 | 719.80 | 690.20 | 707.60 | 686 | +3.40(+0.48%) |
May 26, 2022 | 700.00 | 720.00 | 693.80 | 704.20 | 243 | -15.60(-2.17%) |
May 25, 2022 | 675.80 | 754.60 | 675.80 | 719.80 | 315 | +27.20(+3.93%) |
May 24, 2022 | 740.60 | 747.40 | 669.20 | 692.60 | 372 | -47.00(-6.35%) |
May 23, 2022 | 780.00 | 775.20 | 720.00 | 739.60 | 358 | -20.20(-2.66%) |
May 20, 2022 | 776.40 | 815.80 | 724.00 | 759.80 | 388 | -22.20(-2.84%) |
May 19, 2022 | 800.00 | 816.00 | 762.20 | 782.00 | 522 | -18.40(-2.30%) |
May 18, 2022 | 802.00 | 820.00 | 786.20 | 800.40 | 190 | -27.60(-3.33%) |
May 17, 2022 | 803.60 | 830.00 | 780.00 | 828.00 | 278 | +6.20(+0.75%) |
May 16, 2022 | 837.40 | 846.00 | 801.20 | 821.80 | 285 | -32.80(-3.84%) |
May 13, 2022 | 860.00 | 868.00 | 764.00 | 854.60 | 1,228 | +34.60(+4.22%) |
May 12, 2022 | 713.80 | 848.60 | 699.40 | 820.00 | 1,169 | +60.20(+7.92%) |
May 11, 2022 | 860.00 | 857.80 | 731.60 | 759.80 | 1,311 | -99.20(-11.55%) |
May 10, 2022 | 840.00 | 859.80 | 790.00 | 859.00 | 369 | +24.20(+2.90%) |
May 09, 2022 | 900.00 | 918.60 | 820.60 | 834.80 | 1,071 | -74.60(-8.20%) |
May 06, 2022 | 980.00 | 1000 | 880.00 | 909.40 | 1,133 | -73.40(-7.47%) |
May 05, 2022 | 1052 | 1104 | 970.00 | 982.80 | 1,323 | -93.20(-8.66%) |
May 04, 2022 | 1085 | 1096 | 1011 | 1076 | 1,116 | -50.00(-4.44%) |
May 03, 2022 | 1055 | 1135 | 1044 | 1126 | 1,122 | +66.00(+6.23%) |
May 02, 2022 | 1053 | 1080 | 1010 | 1060 | 1,191 | +7.20(+0.68%) |
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%) |