Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5350 | 5353 | 5231 | 5299 | 0 | -51.58(-0.96%) |
May 30, 2022 | 5386 | 5389 | 5263 | 5351 | 0 | -33.91(-0.63%) |
May 29, 2022 | 5387 | 5433 | 5377 | 5385 | 0 | -2.42(-0.04%) |
May 26, 2022 | 5269 | 5388 | 5267 | 5387 | 0 | +117.22(+2.22%) |
May 25, 2022 | 5191 | 5280 | 5191 | 5270 | 0 | +77.88(+1.50%) |
May 24, 2022 | 5143 | 5193 | 5143 | 5192 | 0 | +49.26(+0.96%) |
May 23, 2022 | 5128 | 5158 | 5097 | 5143 | 0 | +15.56(+0.30%) |
May 22, 2022 | 4983 | 5132 | 4983 | 5127 | 0 | +144.19(+2.89%) |
May 19, 2022 | 4982 | 5040 | 4932 | 4983 | 0 | +0.07(+0.00%) |
May 18, 2022 | 4965 | 5015 | 4963 | 4983 | 0 | +18.53(+0.37%) |
May 17, 2022 | 5023 | 5059 | 4964 | 4964 | 0 | -59.01(-1.17%) |
May 16, 2022 | 4869 | 5023 | 4869 | 5023 | 0 | +155.45(+3.19%) |
May 15, 2022 | 4850 | 4927 | 4850 | 4868 | 0 | +17.47(+0.36%) |
May 12, 2022 | 4714 | 4875 | 4714 | 4850 | 0 | +136.03(+2.89%) |
May 11, 2022 | 4677 | 4745 | 4650 | 4714 | 0 | +38.02(+0.81%) |
May 10, 2022 | 4697 | 4756 | 4676 | 4676 | 0 | -20.68(-0.44%) |
May 09, 2022 | 4744 | 4793 | 4674 | 4697 | 0 | -46.96(-0.99%) |
May 08, 2022 | 4839 | 4850 | 4744 | 4744 | 0 | -94.51(-1.95%) |
May 05, 2022 | 4854 | 4861 | 4809 | 4839 | 0 | -13.79(-0.28%) |
May 04, 2022 | 4888 | 4929 | 4852 | 4852 | 0 | -34.37(-0.70%) |
May 03, 2022 | 4786 | 4899 | 4786 | 4887 | 0 | +100.08(+2.09%) |
May 02, 2022 | 4760 | 4790 | 4739 | 4787 | 0 | +24.64(+0.52%) |
May 01, 2022 | 4778 | 4797 | 4709 | 4762 | 0 | -16.45(-0.34%) |
Apr 28, 2022 | 4793 | 4845 | 4778 | 4778 | 0 | -13.78(-0.29%) |
Apr 27, 2022 | 4775 | 4818 | 4748 | 4792 | 0 | +16.36(+0.34%) |
Apr 26, 2022 | 4701 | 4789 | 4701 | 4776 | 0 | +74.09(+1.58%) |
Apr 25, 2022 | 4759 | 4787 | 4702 | 4702 | 0 | -57.09(-1.20%) |
Apr 24, 2022 | 4868 | 4909 | 4737 | 4759 | 0 | -109.03(-2.24%) |
Apr 21, 2022 | 4912 | 4917 | 4868 | 4868 | 0 | -44.52(-0.91%) |
Apr 20, 2022 | 4975 | 4989 | 4873 | 4912 | 0 | -62.02(-1.25%) |
Apr 19, 2022 | 4912 | 4974 | 4904 | 4974 | 0 | +63.23(+1.29%) |
Apr 18, 2022 | 4868 | 4939 | 4868 | 4911 | 0 | +45.44(+0.93%) |
Apr 17, 2022 | 4917 | 4933 | 4866 | 4866 | 0 | -51.55(-1.05%) |
Apr 13, 2022 | 4921 | 4943 | 4915 | 4917 | 0 | -4.58(-0.09%) |
Apr 12, 2022 | 4909 | 4951 | 4909 | 4922 | 0 | +12.84(+0.26%) |
Apr 11, 2022 | 4919 | 4940 | 4863 | 4909 | 0 | -10.62(-0.22%) |
Apr 10, 2022 | 4969 | 4969 | 4869 | 4920 | 0 | -49.59(-1.00%) |
Apr 07, 2022 | 4965 | 4997 | 4948 | 4969 | 0 | +4.41(+0.09%) |
Apr 06, 2022 | 4972 | 4990 | 4945 | 4965 | 0 | -6.87(-0.14%) |
Apr 05, 2022 | 4929 | 4972 | 4891 | 4972 | 0 | +41.66(+0.85%) |
Apr 04, 2022 | 4992 | 4994 | 4922 | 4930 | 0 | -62.67(-1.26%) |
Apr 03, 2022 | 4978 | 5011 | 4954 | 4993 | 0 | +14.23(+0.29%) |
Mar 31, 2022 | 4937 | 4995 | 4937 | 4978 | 0 | +41.52(+0.84%) |
Mar 30, 2022 | 4895 | 4942 | 4875 | 4937 | 0 | +41.99(+0.86%) |
Mar 29, 2022 | 4915 | 4925 | 4871 | 4895 | 0 | -19.75(-0.40%) |
Mar 28, 2022 | 4939 | 4939 | 4889 | 4915 | 0 | -24.07(-0.49%) |
Mar 27, 2022 | 4965 | 5009 | 4918 | 4939 | 0 | -26.31(-0.53%) |
Mar 24, 2022 | 4955 | 4979 | 4927 | 4965 | 0 | +10.60(+0.21%) |
Mar 23, 2022 | 4841 | 4955 | 4840 | 4955 | 0 | +113.05(+2.34%) |
Mar 22, 2022 | 4888 | 4899 | 4819 | 4841 | 0 | -46.72(-0.96%) |
Mar 21, 2022 | 4995 | 4996 | 4884 | 4888 | 0 | -106.49(-2.13%) |
Mar 20, 2022 | 4854 | 4996 | 4775 | 4995 | 0 | +140.23(+2.89%) |
Mar 17, 2022 | 4790 | 4860 | 4790 | 4854 | 0 | +64.56(+1.35%) |
Mar 16, 2022 | 4695 | 4842 | 4695 | 4790 | 0 | +94.47(+2.01%) |
Mar 15, 2022 | 4623 | 4716 | 4623 | 4695 | 0 | +72.37(+1.57%) |
Mar 14, 2022 | 4588 | 4638 | 4582 | 4623 | 0 | +34.55(+0.75%) |
Mar 13, 2022 | 4633 | 4646 | 4588 | 4588 | 0 | -44.86(-0.97%) |
Mar 10, 2022 | 4609 | 4678 | 4609 | 4633 | 0 | +24.38(+0.53%) |
Mar 09, 2022 | 4656 | 4688 | 4564 | 4609 | 0 | -47.06(-1.01%) |
Mar 08, 2022 | 4579 | 4662 | 4579 | 4656 | 0 | +77.35(+1.69%) |
Mar 07, 2022 | 4618 | 4624 | 4549 | 4579 | 0 | -39.39(-0.85%) |
Mar 06, 2022 | 4641 | 4693 | 4560 | 4618 | 0 | -23.38(-0.50%) |
Mar 03, 2022 | 4572 | 4642 | 4566 | 4641 | 0 | +69.65(+1.52%) |
Mar 02, 2022 | 4487 | 4581 | 4487 | 4572 | 0 | +84.43(+1.88%) |