Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4185 | 4249 | 4108 | 4205 | 1,824 | +90.50(+2.20%) |
Mar 30, 2022 | 4047 | 4120 | 4047 | 4115 | 1,019 | +72.23(+1.79%) |
Mar 29, 2022 | 4141 | 4180 | 4030 | 4043 | 1,778 | -57.42(-1.40%) |
Mar 28, 2022 | 4112 | 4180 | 3996 | 4100 | 969 | +19.17(+0.47%) |
Mar 25, 2022 | 4081 | 4140 | 4072 | 4081 | 726 | -6.47(-0.16%) |
Mar 24, 2022 | 3998 | 4090 | 3923 | 4087 | 567 | +114.03(+2.87%) |
Mar 23, 2022 | 3979 | 4028 | 3925 | 3973 | 969 | -8.63(-0.22%) |
Mar 22, 2022 | 3998 | 4032 | 3915 | 3982 | 1,007 | -12.81(-0.32%) |
Mar 21, 2022 | 3997 | 4000 | 3904 | 3995 | 937 | +21.88(+0.55%) |
Mar 18, 2022 | 3948 | 4034 | 3856 | 3973 | 1,608 | +16.29(+0.41%) |
Mar 17, 2022 | 3913 | 3979 | 3903 | 3957 | 921 | +29.67(+0.76%) |
Mar 16, 2022 | 3979 | 3979 | 3900 | 3927 | 659 | -9.72(-0.25%) |
Mar 15, 2022 | 3949 | 3987 | 3897 | 3937 | 524 | -13.22(-0.33%) |
Mar 14, 2022 | 3860 | 3950 | 3832 | 3950 | 1,088 | +85.55(+2.21%) |
Mar 11, 2022 | 3835 | 3895 | 3832 | 3864 | 423 | +2.45(+0.06%) |
Mar 10, 2022 | 3851 | 3970 | 3741 | 3862 | 640 | -26.92(-0.69%) |
Mar 09, 2022 | 3820 | 3893 | 3805 | 3889 | 455 | +75.57(+1.98%) |
Mar 08, 2022 | 3795 | 3877 | 3738 | 3813 | 970 | +53.33(+1.42%) |
Mar 07, 2022 | 3719 | 3830 | 3652 | 3760 | 932 | +60.00(+1.62%) |
Mar 04, 2022 | 3760 | 3850 | 3686 | 3700 | 674 | -77.02(-2.04%) |
Mar 03, 2022 | 3840 | 3889 | 3750 | 3777 | 692 | -66.98(-1.74%) |
Mar 02, 2022 | 3763 | 3845 | 3735 | 3844 | 1,049 | +110.07(+2.95%) |
Mar 01, 2022 | 3870 | 3870 | 3706 | 3734 | 2,641 | -125.54(-3.25%) |
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%) |