Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1775 | 1786 | 1640 | 1761 | 100,710 | +36.40(+2.11%) |
Jul 28, 2022 | 1879 | 2029 | 1679 | 1724 | 128,182 | -181.00(-9.50%) |
Jul 27, 2022 | 1927 | 1963 | 1781 | 1905 | 131,503 | -51.00(-2.61%) |
Jul 26, 2022 | 2131 | 2138 | 1922 | 1956 | 198,878 | +50.00(+2.62%) |
Jul 25, 2022 | 1782 | 1944 | 1737 | 1906 | 116,359 | +172.20(+9.93%) |
Jul 22, 2022 | 1679 | 1766 | 1672 | 1734 | 111,503 | +152.80(+9.66%) |
Jul 21, 2022 | 1521 | 1669 | 1470 | 1581 | 161,041 | +24.20(+1.55%) |
Jul 20, 2022 | 1416 | 1620 | 1367 | 1557 | 161,956 | +198.00(+14.57%) |
Jul 19, 2022 | 1314 | 1404 | 1301 | 1359 | 125,560 | -49.20(-3.49%) |
Jul 18, 2022 | 1372 | 1448 | 1366 | 1408 | 132,892 | +115.00(+8.89%) |
Jul 15, 2022 | 1130 | 1297 | 1101 | 1293 | 146,911 | +156.60(+13.78%) |
Jul 14, 2022 | 1178 | 1204 | 1095 | 1137 | 146,493 | +28.60(+2.58%) |
Jul 13, 2022 | 1083 | 1170 | 1051 | 1108 | 134,411 | +123.60(+12.56%) |
Jul 12, 2022 | 1107 | 1115 | 915.20 | 984.40 | 168,093 | -89.20(-8.31%) |
Jul 11, 2022 | 1120 | 1128 | 1035 | 1074 | 128,310 | +121.60(+12.77%) |
Jul 08, 2022 | 1003 | 1046 | 941.46 | 952.00 | 87,924 | -64.20(-6.32%) |
Jul 07, 2022 | 894.00 | 1068 | 875.20 | 1016 | 217,434 | +192.80(+23.42%) |
Jul 06, 2022 | 837.20 | 844.78 | 774.00 | 823.40 | 93,108 | +19.40(+2.41%) |
Jul 05, 2022 | 842.40 | 890.00 | 777.60 | 804.00 | 152,060 | -65.20(-7.50%) |
Jul 01, 2022 | 913.60 | 934.00 | 853.42 | 869.20 | 196,154 | +27.20(+3.23%) |
Jun 30, 2022 | 1203 | 1230 | 774.20 | 842.00 | 385,864 | -331.20(-28.23%) |
Jun 29, 2022 | 1278 | 1302 | 1170 | 1173 | 93,266 | -77.60(-6.20%) |
Jun 28, 2022 | 1249 | 1281 | 1187 | 1251 | 161,612 | +60.20(+5.06%) |
Jun 27, 2022 | 1063 | 1233 | 1061 | 1191 | 136,669 | +82.40(+7.44%) |
Jun 24, 2022 | 1100 | 1166 | 1076 | 1108 | 118,445 | -11.00(-0.98%) |
Jun 23, 2022 | 1292 | 1312 | 1107 | 1119 | 162,395 | -203.00(-15.35%) |
Jun 22, 2022 | 1275 | 1370 | 1258 | 1322 | 88,659 | +3.40(+0.26%) |
Jun 21, 2022 | 1264 | 1369 | 1240 | 1319 | 133,570 | -53.00(-3.86%) |
Jun 17, 2022 | 1536 | 1550 | 1330 | 1372 | 168,085 | -203.80(-12.93%) |
Jun 16, 2022 | 1760 | 1815 | 1523 | 1576 | 156,847 | -30.60(-1.91%) |
Jun 15, 2022 | 1637 | 1685 | 1523 | 1606 | 146,254 | +77.00(+5.04%) |
Jun 14, 2022 | 1840 | 1900 | 1400 | 1529 | 370,884 | -718.80(-31.98%) |
Jun 13, 2022 | 2380 | 2386 | 2102 | 2248 | 108,383 | -64.00(-2.77%) |
Jun 10, 2022 | 2305 | 2400 | 2216 | 2312 | 104,676 | -100.20(-4.15%) |
Jun 09, 2022 | 1958 | 2453 | 1922 | 2412 | 248,312 | +154.20(+6.83%) |
Jun 08, 2022 | 2708 | 2810 | 2140 | 2258 | 208,887 | -372.00(-14.14%) |
Jun 07, 2022 | 2609 | 2683 | 2569 | 2630 | 69,370 | -5.80(-0.22%) |
Jun 06, 2022 | 2517 | 2662 | 2467 | 2636 | 121,142 | +422.00(+19.06%) |
Jun 03, 2022 | 2211 | 2246 | 2140 | 2214 | 77,323 | +25.60(+1.17%) |
Jun 02, 2022 | 2436 | 2448 | 2133 | 2188 | 118,636 | -154.80(-6.61%) |
Jun 01, 2022 | 2220 | 2352 | 2180 | 2343 | 87,802 | +273.00(+13.19%) |
May 31, 2022 | 2240 | 2269 | 2012 | 2070 | 80,304 | -261.20(-11.20%) |
May 27, 2022 | 2164 | 2380 | 2097 | 2331 | 74,316 | -32.20(-1.36%) |
May 26, 2022 | 2510 | 2730 | 2273 | 2363 | 128,970 | -122.40(-4.92%) |
May 25, 2022 | 2608 | 2720 | 2416 | 2486 | 118,148 | +64.40(+2.66%) |
May 24, 2022 | 2405 | 2445 | 2325 | 2421 | 59,783 | +14.00(+0.58%) |
May 23, 2022 | 2093 | 2435 | 2074 | 2407 | 91,337 | +341.40(+16.52%) |
May 20, 2022 | 2033 | 2123 | 2020 | 2066 | 54,634 | -39.20(-1.86%) |
May 19, 2022 | 2132 | 2284 | 2093 | 2105 | 56,544 | -74.80(-3.43%) |
May 18, 2022 | 2237 | 2273 | 2122 | 2180 | 54,987 | +13.60(+0.63%) |
May 17, 2022 | 2169 | 2209 | 2093 | 2166 | 47,192 | +144.60(+7.15%) |
May 16, 2022 | 2065 | 2117 | 1869 | 2022 | 94,612 | +162.40(+8.73%) |
May 13, 2022 | 1939 | 1939 | 1793 | 1859 | 54,817 | -25.80(-1.37%) |
May 12, 2022 | 1765 | 1927 | 1758 | 1885 | 62,288 | +14.00(+0.75%) |
May 11, 2022 | 1831 | 1889 | 1796 | 1871 | 76,596 | +212.80(+12.83%) |
May 10, 2022 | 1452 | 1766 | 1450 | 1658 | 164,603 | +64.00(+4.01%) |
May 09, 2022 | 1882 | 1887 | 1543 | 1594 | 98,029 | -512.00(-24.31%) |
May 06, 2022 | 2362 | 2374 | 2053 | 2106 | 89,950 | -382.80(-15.38%) |
May 05, 2022 | 2275 | 2517 | 2136 | 2489 | 98,639 | +167.60(+7.22%) |
May 04, 2022 | 2290 | 2335 | 2223 | 2322 | 77,904 | +329.80(+16.56%) |
May 03, 2022 | 2077 | 2183 | 1990 | 1992 | 106,547 | +100.60(+5.32%) |