Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2022 | 4982 | 5001 | 4881 | 4907 | 17,369 | -51.76(-1.04%) |
Feb 28, 2022 | 4875 | 4959 | 4830 | 4958 | 25,054 | +40.95(+0.83%) |
Feb 25, 2022 | 4766 | 4949 | 4812 | 4917 | 18,761 | +142.05(+2.97%) |
Feb 24, 2022 | 4527 | 4802 | 4518 | 4775 | 29,041 | +138.86(+2.99%) |
Feb 23, 2022 | 4810 | 4848 | 4635 | 4637 | 28,190 | -156.21(-3.26%) |
Feb 22, 2022 | 4948 | 4987 | 4745 | 4793 | 33,770 | -203.25(-4.07%) |
Feb 18, 2022 | 4996 | 0 | -5.29(-0.11%) | |||
Feb 17, 2022 | 5086 | 5100 | 4987 | 5001 | 22,705 | -111.68(-2.18%) |
Feb 16, 2022 | 5040 | 5134 | 5032 | 5113 | 15,899 | +50.83(+1.00%) |
Feb 15, 2022 | 5049 | 5097 | 4981 | 5062 | 54,497 | +84.24(+1.69%) |
Feb 14, 2022 | 5056 | 5090 | 4932 | 4978 | 46,707 | -59.56(-1.18%) |
Feb 11, 2022 | 5198 | 5248 | 4984 | 5038 | 33,167 | -128.97(-2.50%) |
Feb 10, 2022 | 5220 | 5376 | 5141 | 5166 | 29,930 | -182.46(-3.41%) |
Feb 09, 2022 | 5336 | 5431 | 5305 | 5349 | 15,065 | +49.38(+0.93%) |
Feb 08, 2022 | 5283 | 5345 | 5264 | 5300 | 30,957 | +12.23(+0.23%) |
Feb 07, 2022 | 5311 | 5352 | 5234 | 5287 | 29,170 | +12.29(+0.23%) |
Feb 04, 2022 | 5391 | 5395 | 5268 | 5275 | 31,327 | -156.35(-2.88%) |
Feb 03, 2022 | 5488 | 5570 | 5431 | 39,780 | -62.37(-1.14%) | |
Feb 02, 2022 | 5400 | 5513 | 5366 | 5494 | 23,114 | +128.48(+2.39%) |