Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2625 | 2825 | 2625 | 2775 | 11 | +174.75(+6.72%) |
Feb 25, 2022 | 2650 | 2838 | 2550 | 2600 | 45 | -24.75(-0.94%) |
Feb 24, 2022 | 2438 | 2650 | 2275 | 2625 | 39 | -25.00(-0.94%) |
Feb 23, 2022 | 2850 | 2875 | 2625 | 2650 | 23 | -225.00(-7.83%) |
Feb 22, 2022 | 2775 | 2925 | 2750 | 2875 | 41 | -25.00(-0.86%) |
Feb 18, 2022 | 2900 | 0 | -225.00(-7.20%) | |||
Feb 17, 2022 | 3225 | 3325 | 3050 | 3125 | 40 | -125.00(-3.85%) |
Feb 16, 2022 | 3125 | 3300 | 3125 | 3250 | 20 | +75.00(+2.36%) |
Feb 15, 2022 | 3150 | 3275 | 3125 | 3175 | 23 | +50.00(+1.60%) |
Feb 14, 2022 | 3225 | 3325 | 3125 | 3125 | 11 | -200.00(-6.02%) |
Feb 11, 2022 | 3275 | 3400 | 3175 | 3325 | 19 | -75.00(-2.21%) |
Feb 10, 2022 | 3250 | 3400 | 3250 | 3400 | 19 | +75.00(+2.26%) |
Feb 09, 2022 | 3300 | 3413 | 3225 | 3325 | 23 | +75.00(+2.31%) |
Feb 08, 2022 | 3275 | 3450 | 3100 | 3250 | 23 | +0.00(+0.00%) |
Feb 07, 2022 | 3175 | 3414 | 3175 | 3250 | 17 | +25.00(+0.78%) |
Feb 04, 2022 | 3175 | 3250 | 3075 | 3225 | 14 | +25.00(+0.78%) |
Feb 03, 2022 | 3075 | 3325 | 3200 | 20 | -75.00(-2.29%) | |
Feb 02, 2022 | 3450 | 3450 | 3250 | 3275 | 28 | -150.00(-4.38%) |
Feb 01, 2022 | 3300 | 3425 | 3175 | 3425 | 54 | +150.00(+4.58%) |
Jan 31, 2022 | 3250 | 3275 | 84 | +150.00(+4.80%) | ||
Jan 28, 2022 | 3275 | 3650 | 2925 | 3125 | 508 | -100.00(-3.10%) |
Jan 27, 2022 | 3450 | 3550 | 3200 | 3225 | 48 | -250.00(-7.19%) |
Jan 26, 2022 | 3750 | 3775 | 3400 | 3475 | 73 | -312.50(-8.25%) |
Jan 25, 2022 | 3150 | 4025 | 2975 | 3788 | 243 | +587.50(+18.36%) |
Jan 24, 2022 | 2650 | 3200 | 2550 | 3200 | 205 | +300.00(+10.34%) |
Jan 21, 2022 | 3025 | 3075 | 2825 | 2900 | 353 | -375.00(-11.45%) |
Jan 20, 2022 | 4150 | 4350 | 3125 | 3275 | 3,186 | -50.00(-1.50%) |
Jan 19, 2022 | 3650 | 3724 | 3275 | 3325 | 99 | -350.00(-9.52%) |
Jan 18, 2022 | 4200 | 4200 | 3650 | 3675 | 80 | -300.00(-7.55%) |
Jan 14, 2022 | 3975 | 0 | -400.00(-9.14%) | |||
Jan 13, 2022 | 4550 | 4700 | 4325 | 4375 | 58 | -250.00(-5.41%) |
Jan 12, 2022 | 4625 | 4725 | 4325 | 4625 | 143 | -125.00(-2.63%) |
Jan 11, 2022 | 5000 | 5000 | 4575 | 4750 | 88 | -150.00(-3.06%) |
Jan 10, 2022 | 5450 | 5484 | 4825 | 4900 | 167 | -875.00(-15.15%) |
Jan 07, 2022 | 5583 | 5890 | 5375 | 5775 | 580 | -775.00(-11.83%) |
Jan 06, 2022 | 6425 | 6700 | 5625 | 6550 | 386 | +75.00(+1.16%) |
Jan 05, 2022 | 5800 | 6875 | 5800 | 6475 | 568 | +475.00(+7.92%) |
Jan 04, 2022 | 6075 | 6075 | 5650 | 6000 | 83 | -50.00(-0.83%) |
Jan 03, 2022 | 5925 | 6050 | 5525 | 6050 | 58 | +300.00(+5.22%) |
Dec 31, 2021 | 5675 | 5788 | 5450 | 5750 | 38 | +0.00(+0.00%) |
Dec 30, 2021 | 5275 | 5825 | 5225 | 5750 | 59 | +400.00(+7.48%) |
Dec 29, 2021 | 5625 | 5625 | 5250 | 5350 | 75 | -275.00(-4.89%) |
Dec 28, 2021 | 6000 | 6050 | 5625 | 5625 | 60 | -450.00(-7.41%) |
Dec 27, 2021 | 6125 | 6225 | 6025 | 6075 | 46 | -25.00(-0.41%) |
Dec 23, 2021 | 6000 | 6450 | 6000 | 6100 | 119 | +125.00(+2.09%) |
Dec 22, 2021 | 6075 | 6088 | 5925 | 5975 | 50 | -200.00(-3.24%) |
Dec 21, 2021 | 5900 | 6175 | 5850 | 6175 | 75 | +100.00(+1.65%) |
Dec 20, 2021 | 5750 | 6150 | 5625 | 6075 | 84 | -25.00(-0.41%) |
Dec 17, 2021 | 6025 | 6150 | 5675 | 6100 | 106 | -100.00(-1.61%) |
Dec 16, 2021 | 6075 | 6225 | 5600 | 6200 | 107 | -25.00(-0.40%) |
Dec 15, 2021 | 6100 | 6275 | 5525 | 6225 | 97 | +375.00(+6.41%) |
Dec 14, 2021 | 5850 | 6000 | 5650 | 5850 | 69 | -25.00(-0.43%) |
Dec 13, 2021 | 5575 | 6075 | 5550 | 5875 | 123 | +225.00(+3.98%) |
Dec 10, 2021 | 5825 | 5962 | 5500 | 5650 | 124 | -250.00(-4.24%) |
Dec 09, 2021 | 6675 | 6975 | 5775 | 5900 | 936 | -425.00(-6.72%) |
Dec 08, 2021 | 6175 | 6375 | 6000 | 6325 | 179 | +250.00(+4.12%) |
Dec 07, 2021 | 5425 | 6325 | 5350 | 6075 | 170 | +675.00(+12.50%) |
Dec 06, 2021 | 5625 | 5642 | 5225 | 5400 | 122 | -250.00(-4.42%) |
Dec 03, 2021 | 6250 | 6375 | 5650 | 5650 | 99 | -500.00(-8.13%) |
Dec 02, 2021 | 6250 | 6300 | 6125 | 6150 | 101 | -100.00(-1.60%) |