Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1493 | 1493 | 1405 | 1405 | 50,309 | -78.12(-5.27%) |
Mar 30, 2022 | 1487 | 1501 | 1480 | 1483 | 28,776 | -9.67(-0.65%) |
Mar 29, 2022 | 1487 | 1513 | 1482 | 1493 | 29,027 | +29.01(+1.98%) |
Mar 28, 2022 | 1446 | 1465 | 1429 | 1464 | 21,818 | +17.84(+1.23%) |
Mar 25, 2022 | 1420 | 1448 | 1420 | 1446 | 27,821 | +33.46(+2.37%) |
Mar 24, 2022 | 1399 | 1423 | 1390 | 1413 | 25,490 | +12.66(+0.90%) |
Mar 23, 2022 | 1457 | 1467 | 1393 | 1400 | 39,974 | -69.59(-4.74%) |
Mar 22, 2022 | 1443 | 1477 | 1443 | 1469 | 26,413 | +23.32(+1.61%) |
Mar 21, 2022 | 1464 | 1478 | 1437 | 1446 | 35,817 | -21.00(-1.43%) |
Mar 18, 2022 | 1422 | 1468 | 1422 | 1467 | 51,891 | +35.93(+2.51%) |
Mar 17, 2022 | 1398 | 1437 | 1394 | 1431 | 21,816 | +30.25(+2.16%) |
Mar 16, 2022 | 1414 | 1416 | 1377 | 1401 | 31,822 | -13.11(-0.93%) |
Mar 15, 2022 | 1432 | 1436 | 1401 | 1414 | 40,175 | -5.38(-0.38%) |
Mar 14, 2022 | 1387 | 1422 | 1387 | 1419 | 43,610 | +19.24(+1.37%) |
Mar 11, 2022 | 1434 | 1440 | 1397 | 1400 | 41,531 | -17.57(-1.24%) |
Mar 10, 2022 | 1399 | 1420 | 1389 | 1418 | 31,167 | +13.95(+0.99%) |
Mar 09, 2022 | 1386 | 1407 | 1381 | 1404 | 44,070 | +37.80(+2.77%) |
Mar 08, 2022 | 1385 | 1391 | 1360 | 1366 | 40,906 | -10.08(-0.73%) |
Mar 07, 2022 | 1402 | 1417 | 1374 | 1376 | 43,675 | -19.93(-1.43%) |
Mar 04, 2022 | 1375 | 1402 | 1375 | 1396 | 36,476 | +14.58(+1.06%) |
Mar 03, 2022 | 1394 | 1394 | 1364 | 1381 | 34,640 | +1.88(+0.14%) |
Mar 02, 2022 | 1370 | 1400 | 1370 | 1380 | 34,218 | +9.79(+0.71%) |
Mar 01, 2022 | 1369 | 1390 | 1367 | 1370 | 44,737 | -5.14(-0.37%) |
Feb 28, 2022 | 1392 | 1425 | 1361 | 1375 | 80,816 | -7.20(-0.52%) |
Feb 25, 2022 | 1356 | 1399 | 1338 | 1382 | 56,086 | +18.00(+1.32%) |
Feb 24, 2022 | 1321 | 1370 | 1320 | 1364 | 48,085 | +24.14(+1.80%) |
Feb 23, 2022 | 1415 | 1415 | 1335 | 1340 | 32,691 | -64.26(-4.58%) |
Feb 22, 2022 | 1424 | 1433 | 1399 | 1404 | 42,161 | -11.00(-0.78%) |
Feb 18, 2022 | 1415 | 0 | +11.79(+0.84%) | |||
Feb 17, 2022 | 1447 | 1447 | 1403 | 1403 | 29,372 | -42.25(-2.92%) |
Feb 16, 2022 | 1447 | 1452 | 1434 | 1446 | 28,709 | -13.33(-0.91%) |
Feb 15, 2022 | 1459 | 1468 | 1447 | 1459 | 34,215 | +18.99(+1.32%) |
Feb 14, 2022 | 1471 | 1480 | 1431 | 1440 | 40,644 | -34.05(-2.31%) |
Feb 11, 2022 | 1489 | 1497 | 1465 | 1474 | 27,575 | -11.93(-0.80%) |
Feb 10, 2022 | 1482 | 1495 | 1480 | 1486 | 20,843 | -10.63(-0.71%) |
Feb 09, 2022 | 1512 | 1520 | 1485 | 1497 | 28,880 | -3.89(-0.26%) |
Feb 08, 2022 | 1492 | 1506 | 1492 | 1501 | 25,771 | +13.23(+0.89%) |
Feb 07, 2022 | 1501 | 1518 | 1482 | 1487 | 20,093 | -14.04(-0.94%) |
Feb 04, 2022 | 1516 | 1517 | 1495 | 1501 | 32,543 | +9.57(+0.64%) |
Feb 03, 2022 | 1470 | 1502 | 1492 | 23,198 | +15.53(+1.05%) | |
Feb 02, 2022 | 1500 | 1500 | 1474 | 1476 | 31,834 | -11.14(-0.75%) |
Feb 01, 2022 | 1468 | 1498 | 1463 | 1487 | 42,261 | +7.76(+0.52%) |
Jan 31, 2022 | 1450 | 1491 | 1480 | 50,170 | +34.62(+2.40%) | |
Jan 28, 2022 | 1396 | 1448 | 1392 | 1445 | 43,067 | +51.73(+3.71%) |
Jan 27, 2022 | 1406 | 1415 | 1387 | 1393 | 28,597 | -5.56(-0.40%) |
Jan 26, 2022 | 1456 | 1457 | 1393 | 1399 | 34,476 | -48.56(-3.35%) |
Jan 25, 2022 | 1465 | 1465 | 1417 | 1447 | 44,818 | -28.97(-1.96%) |
Jan 24, 2022 | 1450 | 1484 | 1427 | 1476 | 51,690 | +13.28(+0.91%) |
Jan 21, 2022 | 1471 | 1490 | 1463 | 1463 | 44,536 | -20.41(-1.38%) |
Jan 20, 2022 | 1508 | 1531 | 1481 | 1484 | 55,073 | -32.12(-2.12%) |
Jan 19, 2022 | 1516 | 1545 | 1506 | 1516 | 86,498 | +16.69(+1.11%) |
Jan 18, 2022 | 1488 | 1508 | 1463 | 1499 | 109,707 | +4.85(+0.32%) |
Jan 14, 2022 | 1494 | 0 | -5.53(-0.37%) | |||
Jan 13, 2022 | 1536 | 1536 | 1494 | 1500 | 39,680 | -39.39(-2.56%) |
Jan 12, 2022 | 1545 | 1567 | 1533 | 1539 | 50,249 | -9.55(-0.62%) |
Jan 11, 2022 | 1557 | 1557 | 1534 | 1549 | 64,055 | -14.68(-0.94%) |
Jan 10, 2022 | 1595 | 1595 | 1558 | 1563 | 36,643 | -35.43(-2.22%) |
Jan 07, 2022 | 1610 | 1620 | 1581 | 1599 | 24,434 | -8.58(-0.53%) |
Jan 06, 2022 | 1615 | 1618 | 1591 | 1607 | 31,008 | -8.79(-0.54%) |
Jan 05, 2022 | 1647 | 1653 | 1615 | 1616 | 30,577 | -44.92(-2.70%) |
Jan 04, 2022 | 1685 | 1692 | 1656 | 1661 | 56,209 | -9.37(-0.56%) |