Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3822 | 3862 | 3701 | 3859 | 2,165 | +59.44(+1.56%) |
Feb 25, 2022 | 3749 | 3801 | 3709 | 3800 | 1,197 | +62.17(+1.66%) |
Feb 24, 2022 | 3645 | 3795 | 3611 | 3738 | 1,108 | +52.46(+1.42%) |
Feb 23, 2022 | 3663 | 3724 | 3616 | 3685 | 781 | -4.58(-0.12%) |
Feb 22, 2022 | 3636 | 3693 | 3612 | 3690 | 694 | +82.97(+2.30%) |
Feb 18, 2022 | 3607 | 0 | -76.99(-2.09%) | |||
Feb 17, 2022 | 3664 | 3725 | 3627 | 3684 | 972 | -5.97(-0.16%) |
Feb 16, 2022 | 3715 | 3799 | 3605 | 3690 | 1,066 | -20.01(-0.54%) |
Feb 15, 2022 | 3805 | 3840 | 3667 | 3710 | 1,148 | -86.16(-2.27%) |
Feb 14, 2022 | 3898 | 3950 | 3788 | 3796 | 570 | -139.22(-3.54%) |
Feb 11, 2022 | 3988 | 4000 | 3875 | 3935 | 577 | -49.64(-1.25%) |
Feb 10, 2022 | 3952 | 4043 | 3903 | 3985 | 1,123 | +26.02(+0.66%) |
Feb 09, 2022 | 3946 | 4080 | 3899 | 3959 | 1,112 | +54.95(+1.41%) |
Feb 08, 2022 | 3920 | 3991 | 3834 | 3904 | 491 | -15.95(-0.41%) |
Feb 07, 2022 | 3856 | 3950 | 3831 | 3920 | 527 | +88.44(+2.31%) |
Feb 04, 2022 | 3903 | 3920 | 3822 | 3832 | 444 | -60.86(-1.56%) |
Feb 03, 2022 | 3920 | 3836 | 3892 | 686 | -26.92(-0.69%) | |
Feb 02, 2022 | 3783 | 3980 | 3780 | 3919 | 900 | +115.66(+3.04%) |
Feb 01, 2022 | 3843 | 3843 | 3651 | 3804 | 447 | -16.32(-0.43%) |
Jan 31, 2022 | 3776 | 3871 | 3629 | 3820 | 3,371 | +60.00(+1.60%) |
Jan 28, 2022 | 3652 | 3784 | 3619 | 3760 | 949 | +116.68(+3.20%) |
Jan 27, 2022 | 3665 | 3717 | 3625 | 3643 | 962 | -16.67(-0.46%) |
Jan 26, 2022 | 3659 | 3689 | 3614 | 3660 | 548 | +6.99(+0.19%) |
Jan 25, 2022 | 3658 | 3700 | 3600 | 3653 | 661 | +12.26(+0.34%) |
Jan 24, 2022 | 3708 | 3756 | 3600 | 3641 | 961 | -90.29(-2.42%) |
Jan 21, 2022 | 3760 | 3835 | 3731 | 3731 | 474 | -43.30(-1.15%) |
Jan 20, 2022 | 3910 | 3990 | 3763 | 3774 | 1,221 | -126.41(-3.24%) |
Jan 19, 2022 | 3900 | 3971 | 3863 | 3901 | 2,074 | +10.07(+0.26%) |
Jan 18, 2022 | 3920 | 3990 | 3873 | 3891 | 1,386 | -35.35(-0.90%) |
Jan 14, 2022 | 3926 | 0 | -93.98(-2.34%) | |||
Jan 13, 2022 | 3999 | 4020 | 3946 | 4020 | 657 | +10.00(+0.25%) |
Jan 12, 2022 | 3997 | 4010 | 3901 | 4010 | 596 | +15.01(+0.38%) |
Jan 11, 2022 | 3971 | 4007 | 3851 | 3995 | 763 | +26.99(+0.68%) |
Jan 10, 2022 | 3949 | 3972 | 3850 | 3968 | 578 | +18.00(+0.46%) |
Jan 07, 2022 | 3895 | 3950 | 3860 | 3950 | 673 | +49.76(+1.28%) |
Jan 06, 2022 | 3894 | 3910 | 3846 | 3900 | 507 | +33.17(+0.86%) |
Jan 05, 2022 | 3847 | 3914 | 3845 | 3867 | 567 | +13.88(+0.36%) |
Jan 04, 2022 | 3911 | 3929 | 3845 | 3853 | 712 | -46.80(-1.20%) |
Jan 03, 2022 | 3910 | 3940 | 3775 | 3900 | 1,403 | -35.03(-0.89%) |
Dec 31, 2021 | 3980 | 3989 | 3920 | 3935 | 308 | -29.03(-0.73%) |
Dec 30, 2021 | 3913 | 3967 | 3910 | 3964 | 696 | +49.03(+1.25%) |
Dec 29, 2021 | 3953 | 4000 | 3907 | 3915 | 315 | -46.31(-1.17%) |
Dec 28, 2021 | 3935 | 3999 | 3905 | 3961 | 815 | +50.05(+1.28%) |
Dec 27, 2021 | 3919 | 3960 | 3879 | 3911 | 558 | -19.72(-0.50%) |
Dec 23, 2021 | 3841 | 3931 | 3825 | 3931 | 683 | +90.10(+2.35%) |
Dec 22, 2021 | 3827 | 3900 | 3776 | 3841 | 782 | +1.86(+0.05%) |
Dec 21, 2021 | 3890 | 3898 | 3826 | 3839 | 420 | +14.02(+0.37%) |
Dec 20, 2021 | 3920 | 3920 | 3760 | 3825 | 783 | -76.48(-1.96%) |
Dec 17, 2021 | 3770 | 3902 | 3697 | 3901 | 2,523 | +162.70(+4.35%) |
Dec 16, 2021 | 3771 | 3790 | 3647 | 3739 | 1,520 | +10.46(+0.28%) |
Dec 15, 2021 | 3821 | 3836 | 3727 | 3728 | 890 | -73.48(-1.93%) |
Dec 14, 2021 | 3841 | 3919 | 3764 | 3802 | 1,743 | -60.99(-1.58%) |
Dec 13, 2021 | 3853 | 3870 | 3756 | 3863 | 1,145 | +16.81(+0.44%) |
Dec 10, 2021 | 3904 | 3943 | 3830 | 3846 | 770 | -54.00(-1.38%) |
Dec 09, 2021 | 3914 | 3917 | 3860 | 3900 | 506 | +15.55(+0.40%) |
Dec 08, 2021 | 3903 | 3950 | 3826 | 3884 | 766 | +5.33(+0.14%) |
Dec 07, 2021 | 3858 | 4020 | 3813 | 3879 | 340 | +66.32(+1.74%) |
Dec 06, 2021 | 3832 | 3884 | 3755 | 3813 | 809 | -7.20(-0.19%) |
Dec 03, 2021 | 3812 | 3925 | 3776 | 3820 | 856 | +25.00(+0.66%) |
Dec 02, 2021 | 3867 | 3900 | 3755 | 3795 | 1,511 | -59.88(-1.55%) |