Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4416 | 4485 | 4355 | 4451 | 37,354 | -17.14(-0.38%) |
May 27, 2022 | 4390 | 4477 | 4353 | 4468 | 15,550 | +117.74(+2.71%) |
May 26, 2022 | 4265 | 4380 | 4212 | 4350 | 15,187 | +160.24(+3.82%) |
May 25, 2022 | 4101 | 4208 | 4090 | 4190 | 15,270 | +128.78(+3.17%) |
May 24, 2022 | 4173 | 4178 | 3998 | 4061 | 20,559 | -150.33(-3.57%) |
May 23, 2022 | 4289 | 4334 | 4166 | 4211 | 18,643 | -51.08(-1.20%) |
May 20, 2022 | 4208 | 4267 | 4122 | 4262 | 17,659 | +106.73(+2.57%) |
May 19, 2022 | 4110 | 4227 | 4100 | 4156 | 23,227 | +19.16(+0.46%) |
May 18, 2022 | 4306 | 4306 | 4122 | 4137 | 15,042 | -231.87(-5.31%) |
May 17, 2022 | 4307 | 4381 | 4241 | 4368 | 16,790 | +136.60(+3.23%) |
May 16, 2022 | 4262 | 4290 | 4160 | 4232 | 17,550 | -61.78(-1.44%) |
May 13, 2022 | 4285 | 4329 | 4214 | 4294 | 21,145 | +45.82(+1.08%) |
May 12, 2022 | 4100 | 4295 | 4087 | 4248 | 23,100 | +136.76(+3.33%) |
May 11, 2022 | 4250 | 4298 | 4101 | 4111 | 22,056 | -163.22(-3.82%) |
May 10, 2022 | 4451 | 4451 | 4259 | 4274 | 20,979 | -95.95(-2.20%) |
May 09, 2022 | 4344 | 4468 | 4325 | 4370 | 20,354 | -45.46(-1.03%) |
May 06, 2022 | 4404 | 4451 | 4311 | 4416 | 21,261 | -30.38(-0.68%) |
May 05, 2022 | 4596 | 4629 | 4402 | 4446 | 32,513 | -239.09(-5.10%) |
May 04, 2022 | 4443 | 4693 | 4360 | 4685 | 31,137 | +209.56(+4.68%) |
May 03, 2022 | 4400 | 4515 | 4369 | 4476 | 22,979 | +42.88(+0.97%) |
May 02, 2022 | 4397 | 4469 | 4318 | 4433 | 27,824 | +56.44(+1.29%) |
Apr 29, 2022 | 4497 | 4527 | 4355 | 4376 | 15,571 | -116.60(-2.60%) |
Apr 28, 2022 | 4410 | 4530 | 4345 | 4493 | 20,252 | +132.44(+3.04%) |
Apr 27, 2022 | 4437 | 4495 | 4327 | 4360 | 19,024 | -54.81(-1.24%) |
Apr 26, 2022 | 4427 | 4563 | 4368 | 4415 | 36,094 | +61.90(+1.42%) |
Apr 25, 2022 | 4271 | 4357 | 4225 | 4353 | 27,452 | +70.40(+1.64%) |
Apr 22, 2022 | 4396 | 4396 | 4270 | 4283 | 20,601 | -128.86(-2.92%) |
Apr 21, 2022 | 4494 | 4526 | 4394 | 4412 | 21,257 | -56.26(-1.26%) |
Apr 20, 2022 | 4488 | 4570 | 4461 | 4468 | 21,202 | +23.36(+0.53%) |
Apr 19, 2022 | 4357 | 4461 | 4357 | 4445 | 17,476 | +124.02(+2.87%) |
Apr 18, 2022 | 4309 | 4375 | 4294 | 4321 | 13,785 | -14.83(-0.34%) |
Apr 14, 2022 | 4453 | 4480 | 4312 | 4335 | 18,771 | -84.54(-1.91%) |
Apr 13, 2022 | 4354 | 4450 | 4311 | 4420 | 20,773 | +67.97(+1.56%) |
Apr 12, 2022 | 4400 | 4500 | 4333 | 4352 | 29,126 | +27.34(+0.63%) |
Apr 11, 2022 | 4269 | 4375 | 4256 | 4325 | 20,428 | +30.79(+0.72%) |
Apr 08, 2022 | 4350 | 4427 | 4284 | 4294 | 18,405 | -30.41(-0.70%) |
Apr 07, 2022 | 4340 | 4361 | 4250 | 4324 | 35,852 | -34.34(-0.79%) |
Apr 06, 2022 | 4326 | 4402 | 4310 | 4359 | 26,210 | -32.22(-0.73%) |
Apr 05, 2022 | 4470 | 4530 | 4378 | 4391 | 38,017 | -157.56(-3.46%) |
Apr 04, 2022 | 4536 | 4585 | 4510 | 4548 | 24,436 | +17.01(+0.38%) |
Apr 01, 2022 | 4520 | 4558 | 4480 | 4531 | 25,100 | +64.14(+1.44%) |
Mar 31, 2022 | 4640 | 4711 | 4466 | 4467 | 47,973 | -204.78(-4.38%) |
Mar 30, 2022 | 4730 | 4737 | 4643 | 4672 | 21,641 | -76.76(-1.62%) |
Mar 29, 2022 | 4733 | 4830 | 4690 | 4749 | 29,463 | +110.37(+2.38%) |
Mar 28, 2022 | 4665 | 4718 | 4618 | 4638 | 36,822 | -29.60(-0.63%) |
Mar 25, 2022 | 4770 | 4777 | 4621 | 4668 | 27,178 | -71.61(-1.51%) |
Mar 24, 2022 | 4778 | 4803 | 4690 | 4740 | 23,960 | -53.52(-1.12%) |
Mar 23, 2022 | 4885 | 4906 | 4775 | 4793 | 21,865 | -109.12(-2.23%) |
Mar 22, 2022 | 4910 | 4950 | 4836 | 4902 | 20,910 | +9.53(+0.19%) |
Mar 21, 2022 | 4957 | 4965 | 4839 | 4893 | 26,167 | -95.97(-1.92%) |
Mar 18, 2022 | 4979 | 5000 | 4852 | 4989 | 52,651 | +63.80(+1.30%) |
Mar 17, 2022 | 4854 | 4953 | 4815 | 4925 | 14,578 | +70.50(+1.45%) |
Mar 16, 2022 | 4839 | 4878 | 4680 | 4854 | 24,745 | +40.82(+0.85%) |
Mar 15, 2022 | 4675 | 4838 | 4596 | 4814 | 16,736 | +191.61(+4.15%) |
Mar 14, 2022 | 4748 | 4770 | 4554 | 4622 | 30,888 | -130.54(-2.75%) |
Mar 11, 2022 | 4814 | 4830 | 4743 | 4753 | 16,822 | -24.02(-0.50%) |
Mar 10, 2022 | 4722 | 4818 | 4722 | 4777 | 21,902 | -37.60(-0.78%) |
Mar 09, 2022 | 4720 | 4885 | 4671 | 4814 | 23,522 | +165.73(+3.57%) |
Mar 08, 2022 | 4700 | 4892 | 4633 | 4648 | 37,578 | -58.45(-1.24%) |
Mar 07, 2022 | 4905 | 4913 | 4700 | 4707 | 32,304 | -212.93(-4.33%) |
Mar 04, 2022 | 4890 | 4933 | 4821 | 4920 | 24,246 | -9.57(-0.19%) |
Mar 03, 2022 | 5021 | 5064 | 4912 | 4929 | 19,840 | -83.04(-1.66%) |
Mar 02, 2022 | 4926 | 5060 | 4922 | 5012 | 16,752 | +105.74(+2.16%) |