Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2022 | 1588 | 1738 | 1490 | 1544 | 1,834 | -50.00(-3.14%) |
Jan 31, 2022 | 1460 | 1594 | 1,678 | +124.00(+8.44%) | ||
Jan 28, 2022 | 1460 | 1600 | 1422 | 1470 | 1,586 | +19.00(+1.31%) |
Jan 27, 2022 | 1540 | 1560 | 1442 | 1451 | 717 | -92.00(-5.96%) |
Jan 26, 2022 | 1640 | 1658 | 1528 | 1543 | 730 | -81.00(-4.99%) |
Jan 25, 2022 | 1660 | 1710 | 1624 | 1624 | 661 | -60.40(-3.59%) |
Jan 24, 2022 | 1740 | 1860 | 1583 | 1684 | 1,200 | -95.60(-5.37%) |
Jan 21, 2022 | 1900 | 2040 | 1750 | 1780 | 1,798 | -118.20(-6.23%) |
Jan 20, 2022 | 2000 | 2080 | 1860 | 1898 | 3,017 | -61.80(-3.15%) |
Jan 19, 2022 | 2020 | 2280 | 1920 | 1960 | 3,601 | -80.00(-3.92%) |
Jan 18, 2022 | 2180 | 2320 | 2020 | 2040 | 830 | -180.00(-8.11%) |
Jan 14, 2022 | 2220 | 0 | +40.00(+1.83%) | |||
Jan 13, 2022 | 2400 | 2440 | 2180 | 2180 | 336 | -220.00(-9.17%) |
Jan 12, 2022 | 2480 | 2580 | 2400 | 2400 | 396 | -100.00(-4.00%) |
Jan 11, 2022 | 2500 | 2620 | 2400 | 2500 | 458 | +20.00(+0.81%) |
Jan 10, 2022 | 2660 | 2656 | 2396 | 2480 | 355 | -120.00(-4.62%) |
Jan 07, 2022 | 2600 | 2700 | 2540 | 2600 | 515 | +20.00(+0.78%) |
Jan 06, 2022 | 2780 | 2860 | 2560 | 2580 | 290 | -200.00(-7.19%) |
Jan 05, 2022 | 2860 | 3040 | 2680 | 2780 | 671 | -180.00(-6.08%) |
Jan 04, 2022 | 3200 | 3260 | 2880 | 2960 | 644 | -120.00(-3.90%) |