Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2231 | 2231 | 2143 | 2162 | 821,295 | -108.68(-4.79%) |
Feb 25, 2022 | 2308 | 2281 | 2239 | 2270 | 548,743 | -13.48(-0.59%) |
Feb 24, 2022 | 2151 | 2286 | 2128 | 2284 | 1,524,479 | -173.98(-7.08%) |
Feb 23, 2022 | 2524 | 2544 | 2453 | 2458 | 518,486 | -48.15(-1.92%) |
Feb 22, 2022 | 2576 | 2605 | 2475 | 2506 | 515,513 | -97.72(-3.75%) |
Feb 18, 2022 | 2604 | 0 | -7.50(-0.29%) | |||
Feb 17, 2022 | 2652 | 2663 | 2599 | 2611 | 332,188 | -78.93(-2.93%) |
Feb 16, 2022 | 2621 | 2703 | 2619 | 2690 | 510,045 | +67.77(+2.58%) |
Feb 15, 2022 | 2561 | 2647 | 2561 | 2622 | 457,338 | +89.07(+3.52%) |
Feb 14, 2022 | 2509 | 2568 | 2502 | 2533 | 453,935 | +15.57(+0.62%) |
Feb 11, 2022 | 2667 | 2674 | 2500 | 2518 | 596,848 | -97.89(-3.74%) |
Feb 10, 2022 | 2568 | 2645 | 2568 | 2616 | 475,517 | +1.39(+0.05%) |
Feb 09, 2022 | 2584 | 2627 | 2575 | 2614 | 696,892 | +85.19(+3.37%) |
Feb 08, 2022 | 2473 | 2535 | 2464 | 2529 | 451,605 | +58.05(+2.35%) |
Feb 07, 2022 | 2455 | 2489 | 2442 | 2471 | 434,608 | +39.92(+1.64%) |
Feb 04, 2022 | 2397 | 2458 | 2380 | 2431 | 314,315 | +5.39(+0.22%) |
Feb 03, 2022 | 2428 | 2426 | 463,152 | -3.45(-0.14%) | ||
Feb 02, 2022 | 2473 | 2475 | 2426 | 2429 | 368,870 | -24.54(-1.00%) |
Feb 01, 2022 | 2453 | 2465 | 2424 | 2454 | 369,898 | +9.47(+0.39%) |
Jan 31, 2022 | 2394 | 2444 | 381,101 | +42.98(+1.79%) | ||
Jan 28, 2022 | 2348 | 2403 | 2330 | 2401 | 304,401 | +53.03(+2.26%) |
Jan 27, 2022 | 2408 | 2427 | 2331 | 2348 | 332,738 | -10.93(-0.46%) |
Jan 26, 2022 | 2364 | 2413 | 2318 | 2359 | 441,477 | +41.41(+1.79%) |
Jan 25, 2022 | 2274 | 2356 | 2224 | 2318 | 455,793 | -20.50(-0.88%) |
Jan 24, 2022 | 2306 | 2345 | 2208 | 2338 | 586,967 | +3.74(+0.16%) |
Jan 21, 2022 | 2422 | 2422 | 2328 | 2334 | 585,391 | -87.35(-3.61%) |
Jan 20, 2022 | 2407 | 2471 | 2399 | 2422 | 560,751 | +56.27(+2.38%) |
Jan 19, 2022 | 2361 | 2402 | 2355 | 2366 | 274,185 | -7.08(-0.30%) |
Jan 18, 2022 | 2412 | 2438 | 2365 | 2373 | 351,626 | -66.42(-2.72%) |
Jan 14, 2022 | 2439 | 0 | -7.99(-0.33%) | |||
Jan 13, 2022 | 2431 | 2483 | 2430 | 2447 | 253,580 | +22.77(+0.94%) |
Jan 12, 2022 | 2468 | 2483 | 2405 | 2424 | 279,696 | -33.16(-1.35%) |
Jan 11, 2022 | 2380 | 2462 | 2380 | 2457 | 290,611 | +42.81(+1.77%) |
Jan 10, 2022 | 2422 | 2422 | 2351 | 2415 | 329,010 | -8.14(-0.34%) |
Jan 07, 2022 | 2423 | 2454 | 2412 | 2423 | 231,068 | +4.59(+0.19%) |
Jan 06, 2022 | 2401 | 2448 | 2401 | 2418 | 248,317 | +16.59(+0.69%) |
Jan 05, 2022 | 2467 | 2469 | 2401 | 2402 | 256,324 | -51.38(-2.09%) |
Jan 04, 2022 | 2463 | 2506 | 2430 | 2453 | 383,482 | +3.49(+0.14%) |
Jan 03, 2022 | 2411 | 2454 | 2385 | 2450 | 390,878 | +61.89(+2.59%) |
Dec 31, 2021 | 2380 | 2406 | 2372 | 2388 | 183,198 | +3.29(+0.14%) |
Dec 30, 2021 | 2374 | 2417 | 2374 | 2384 | 196,805 | +11.19(+0.47%) |
Dec 29, 2021 | 2377 | 2399 | 2362 | 2373 | 103,500 | -2.22(-0.09%) |
Dec 28, 2021 | 2376 | 2403 | 2354 | 2375 | 146,744 | -7.56(-0.32%) |
Dec 27, 2021 | 2378 | 2405 | 2363 | 2383 | 165,904 | -7.71(-0.32%) |
Dec 23, 2021 | 2396 | 2411 | 2383 | 2391 | 187,383 | +16.99(+0.72%) |
Dec 22, 2021 | 2335 | 2395 | 2318 | 2374 | 330,354 | +19.34(+0.82%) |
Dec 21, 2021 | 2231 | 2359 | 2231 | 2354 | 560,428 | +156.24(+7.11%) |
Dec 20, 2021 | 2141 | 2201 | 2097 | 2198 | 334,228 | -1.70(-0.08%) |
Dec 17, 2021 | 2142 | 2220 | 2121 | 2200 | 493,437 | +45.33(+2.10%) |
Dec 16, 2021 | 2176 | 2179 | 2125 | 2154 | 527,585 | +34.36(+1.62%) |
Dec 15, 2021 | 2146 | 2147 | 2076 | 2120 | 438,363 | +5.42(+0.26%) |
Dec 14, 2021 | 2110 | 2155 | 2101 | 2115 | 394,294 | -24.46(-1.14%) |
Dec 13, 2021 | 2191 | 2201 | 2131 | 2139 | 391,880 | -86.43(-3.88%) |
Dec 10, 2021 | 2262 | 2273 | 2210 | 2226 | 315,202 | -31.10(-1.38%) |
Dec 09, 2021 | 2288 | 2288 | 2247 | 2257 | 241,504 | -39.40(-1.72%) |
Dec 08, 2021 | 2258 | 2313 | 2250 | 2296 | 377,070 | +61.87(+2.77%) |
Dec 07, 2021 | 2278 | 2306 | 2220 | 2234 | 404,436 | +17.67(+0.80%) |
Dec 06, 2021 | 2153 | 2284 | 2142 | 2216 | 573,174 | +112.29(+5.34%) |
Dec 03, 2021 | 2174 | 2184 | 2077 | 2104 | 408,278 | -57.21(-2.65%) |
Dec 02, 2021 | 2090 | 2179 | 2065 | 2161 | 533,893 | +104.40(+5.08%) |