Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16719 | 16811 | 16650 | 16675 | 0 | -132.70(-0.79%) |
May 30, 2022 | 16562 | 16808 | 16493 | 16808 | 0 | +197.20(+1.19%) |
May 29, 2022 | 16369 | 16611 | 16369 | 16611 | 0 | +344.40(+2.12%) |
May 26, 2022 | 16076 | 16266 | 16076 | 16266 | 0 | +297.40(+1.86%) |
May 25, 2022 | 16128 | 16179 | 15950 | 15969 | 0 | -135.20(-0.84%) |
May 24, 2022 | 15988 | 16169 | 15981 | 16104 | 0 | +140.40(+0.88%) |
May 23, 2022 | 16167 | 16220 | 15964 | 15964 | 0 | -192.80(-1.19%) |
May 22, 2022 | 16194 | 16250 | 16126 | 16156 | 0 | +11.60(+0.07%) |
May 19, 2022 | 16062 | 16182 | 16058 | 16145 | 0 | +124.50(+0.78%) |
May 18, 2022 | 16112 | 16112 | 15893 | 16020 | 0 | -276.60(-1.70%) |
May 17, 2022 | 16175 | 16317 | 16173 | 16297 | 0 | +240.80(+1.50%) |
May 16, 2022 | 15916 | 16086 | 15916 | 16056 | 0 | +155.10(+0.98%) |
May 15, 2022 | 15944 | 16033 | 15848 | 15901 | 0 | +68.50(+0.43%) |
May 12, 2022 | 15687 | 15861 | 15687 | 15832 | 0 | +215.80(+1.38%) |
May 11, 2022 | 15944 | 15944 | 15617 | 15617 | 0 | -389.50(-2.43%) |
May 10, 2022 | 16054 | 16081 | 15953 | 16006 | 0 | -55.50(-0.35%) |
May 09, 2022 | 15891 | 16072 | 15734 | 16062 | 0 | +12.80(+0.08%) |
May 08, 2022 | 16346 | 16346 | 16049 | 16049 | 0 | -359.30(-2.19%) |
May 05, 2022 | 16491 | 16491 | 16312 | 16408 | 0 | -287.90(-1.72%) |
May 04, 2022 | 16690 | 16784 | 16651 | 16696 | 0 | +130.30(+0.79%) |
May 03, 2022 | 16531 | 16617 | 16514 | 16566 | 0 | +66.90(+0.41%) |
May 02, 2022 | 16593 | 16605 | 16466 | 16499 | 0 | -93.30(-0.56%) |
Apr 28, 2022 | 16600 | 16664 | 16522 | 16592 | 0 | +172.80(+1.05%) |
Apr 27, 2022 | 16351 | 16456 | 16257 | 16419 | 0 | +116.10(+0.71%) |
Apr 26, 2022 | 16427 | 16427 | 16219 | 16303 | 0 | -341.50(-2.05%) |
Apr 25, 2022 | 16678 | 16730 | 16582 | 16645 | 0 | +23.90(+0.14%) |
Apr 24, 2022 | 16912 | 16912 | 16580 | 16621 | 0 | -404.20(-2.37%) |
Apr 21, 2022 | 17089 | 17089 | 16924 | 17025 | 0 | -102.80(-0.60%) |
Apr 20, 2022 | 17160 | 17214 | 17106 | 17128 | 0 | -21.00(-0.12%) |
Apr 19, 2022 | 17057 | 17149 | 16984 | 17149 | 0 | +155.50(+0.92%) |
Apr 18, 2022 | 16926 | 17106 | 16926 | 16993 | 0 | +94.50(+0.56%) |
Apr 17, 2022 | 16959 | 16999 | 16846 | 16899 | 0 | -105.30(-0.62%) |
Apr 14, 2022 | 17139 | 17141 | 17004 | 17004 | 0 | -241.50(-1.40%) |
Apr 13, 2022 | 17353 | 17374 | 17246 | 17246 | 0 | -56.00(-0.32%) |
Apr 12, 2022 | 17080 | 17333 | 17080 | 17302 | 0 | +310.80(+1.83%) |
Apr 11, 2022 | 17006 | 17101 | 16905 | 16991 | 0 | -57.50(-0.34%) |
Apr 10, 2022 | 17273 | 17316 | 17047 | 17048 | 0 | -236.10(-1.37%) |
Apr 07, 2022 | 17210 | 17317 | 17210 | 17284 | 0 | +105.90(+0.62%) |
Apr 06, 2022 | 17430 | 17439 | 17179 | 17179 | 0 | -343.90(-1.96%) |
Apr 05, 2022 | 17484 | 17529 | 17381 | 17522 | 0 | -103.10(-0.58%) |
Mar 31, 2022 | 17658 | 17658 | 17466 | 17626 | 0 | -67.90(-0.38%) |
Mar 30, 2022 | 17754 | 17768 | 17682 | 17694 | 0 | -47.10(-0.27%) |
Mar 29, 2022 | 17573 | 17770 | 17573 | 17741 | 0 | +191.90(+1.09%) |
Mar 28, 2022 | 17568 | 17586 | 17493 | 17549 | 0 | +28.70(+0.16%) |
Mar 27, 2022 | 17510 | 17527 | 17369 | 17520 | 0 | -156.90(-0.89%) |
Mar 24, 2022 | 17696 | 17747 | 17634 | 17677 | 0 | -22.20(-0.13%) |
Mar 23, 2022 | 17711 | 17711 | 17603 | 17699 | 0 | -32.30(-0.18%) |
Mar 22, 2022 | 17582 | 17739 | 17582 | 17731 | 0 | +171.70(+0.98%) |
Mar 21, 2022 | 17512 | 17573 | 17469 | 17560 | 0 | -0.70(-0.00%) |
Mar 20, 2022 | 17504 | 17604 | 17504 | 17560 | 0 | +103.90(+0.60%) |
Mar 17, 2022 | 17440 | 17472 | 17360 | 17456 | 0 | +8.30(+0.05%) |
Mar 16, 2022 | 17173 | 17473 | 17173 | 17448 | 0 | +507.40(+3.00%) |
Mar 15, 2022 | 17008 | 17086 | 16808 | 16941 | 0 | +14.70(+0.09%) |
Mar 14, 2022 | 17177 | 17177 | 16912 | 16926 | 0 | -336.90(-1.95%) |
Mar 13, 2022 | 17288 | 17363 | 17218 | 17263 | 0 | -1.70(-0.01%) |
Mar 10, 2022 | 17374 | 17374 | 17240 | 17265 | 0 | -168.50(-0.97%) |
Mar 09, 2022 | 17225 | 17478 | 17225 | 17433 | 0 | +417.80(+2.46%) |
Mar 08, 2022 | 16944 | 17073 | 16944 | 17015 | 0 | +190.20(+1.13%) |
Mar 07, 2022 | 17000 | 17114 | 16765 | 16825 | 0 | -353.50(-2.06%) |
Mar 06, 2022 | 17582 | 17582 | 17136 | 17179 | 0 | -557.80(-3.14%) |
Mar 03, 2022 | 17845 | 17845 | 17710 | 17736 | 0 | -197.90(-1.10%) |
Mar 02, 2022 | 17932 | 18026 | 17906 | 17934 | 0 | +66.80(+0.37%) |