Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 476700 | 483638 | 473930 | 476205 | 2,424 | -3140.00(-0.66%) |
Feb 25, 2022 | 467598 | 482579 | 470315 | 479345 | 2,163 | +17235.00(+3.73%) |
Feb 24, 2022 | 452928 | 463490 | 450000 | 462110 | 2,750 | -3405.00(-0.73%) |
Feb 23, 2022 | 474975 | 475989 | 464400 | 465515 | 1,711 | -5903.00(-1.25%) |
Feb 22, 2022 | 470733 | 473460 | 466257 | 471418 | 2,391 | -839.00(-0.18%) |
Feb 18, 2022 | 472257 | 0 | +1602.00(+0.34%) | |||
Feb 17, 2022 | 474829 | 474829 | 469182 | 470655 | 1,430 | -3789.00(-0.80%) |
Feb 16, 2022 | 472983 | 475780 | 471401 | 474444 | 1,285 | +464.00(+0.10%) |
Feb 15, 2022 | 475390 | 476980 | 472456 | 473980 | 1,506 | +1570.00(+0.33%) |
Feb 14, 2022 | 479208 | 481054 | 468562 | 472410 | 2,180 | -6960.00(-1.45%) |
Feb 11, 2022 | 481068 | 484850 | 476886 | 479370 | 1,625 | -735.00(-0.15%) |
Feb 10, 2022 | 481000 | 483726 | 478000 | 480105 | 1,770 | -3795.00(-0.78%) |
Feb 09, 2022 | 485650 | 488400 | 482502 | 483900 | 1,829 | +1870.00(+0.39%) |
Feb 08, 2022 | 477670 | 484200 | 474112 | 482030 | 1,663 | +7130.00(+1.50%) |
Feb 07, 2022 | 474100 | 477350 | 468252 | 474900 | 1,960 | +1536.00(+0.32%) |
Feb 04, 2022 | 471990 | 476888 | 469101 | 473364 | 2,007 | +828.00(+0.18%) |
Feb 03, 2022 | 478840 | 472082 | 472536 | 1,589 | -6964.00(-1.45%) | |
Feb 02, 2022 | 470620 | 480400 | 469001 | 479500 | 1,882 | +8316.00(+1.76%) |
Feb 01, 2022 | 469465 | 471888 | 465460 | 471184 | 1,931 | +1379.00(+0.29%) |
Jan 31, 2022 | 467665 | 469805 | 2,576 | -75.00(-0.02%) | ||
Jan 28, 2022 | 462560 | 469602 | 456280 | 469880 | 1,998 | +8680.00(+1.88%) |
Jan 27, 2022 | 469000 | 473900 | 458201 | 461200 | 1,923 | -2452.00(-0.53%) |
Jan 26, 2022 | 466162 | 470770 | 461650 | 463652 | 1,978 | +1733.00(+0.38%) |
Jan 25, 2022 | 453012 | 464728 | 443402 | 461919 | 2,058 | +5018.00(+1.10%) |
Jan 24, 2022 | 449333 | 457999 | 445000 | 456901 | 3,722 | -1774.00(-0.39%) |
Jan 21, 2022 | 465040 | 466989 | 456623 | 458675 | 2,327 | -8715.00(-1.86%) |
Jan 20, 2022 | 473973 | 476625 | 466602 | 467390 | 1,770 | -6050.00(-1.28%) |
Jan 19, 2022 | 483000 | 484850 | 472560 | 473440 | 1,778 | -6641.00(-1.38%) |
Jan 18, 2022 | 484930 | 487255 | 477585 | 480081 | 2,750 | -5298.00(-1.09%) |
Jan 14, 2022 | 485379 | 0 | +1507.00(+0.31%) | |||
Jan 13, 2022 | 482058 | 485800 | 481166 | 483872 | 1,821 | +2172.00(+0.45%) |
Jan 12, 2022 | 481190 | 483250 | 477094 | 481700 | 1,732 | +1360.00(+0.28%) |
Jan 11, 2022 | 479352 | 480935 | 473185 | 480340 | 1,697 | +3175.00(+0.67%) |
Jan 10, 2022 | 483800 | 483800 | 473373 | 477165 | 2,641 | -2835.00(-0.59%) |
Jan 07, 2022 | 474696 | 480888 | 472610 | 480000 | 2,433 | +6847.00(+1.45%) |
Jan 06, 2022 | 470900 | 473544 | 467236 | 473153 | 1,867 | +5879.00(+1.26%) |
Jan 05, 2022 | 468500 | 474181 | 466050 | 467274 | 2,195 | +1549.00(+0.33%) |
Jan 04, 2022 | 458675 | 466195 | 452376 | 465725 | 2,293 | +11425.00(+2.51%) |
Jan 03, 2022 | 452005 | 454800 | 451020 | 454300 | 2,737 | +3638.00(+0.81%) |
Dec 31, 2021 | 449945 | 455910 | 449945 | 450662 | 1,450 | -2038.00(-0.45%) |
Dec 30, 2021 | 453728 | 455000 | 452545 | 452700 | 1,555 | +598.00(+0.13%) |
Dec 29, 2021 | 452370 | 453499 | 450655 | 452102 | 1,423 | +2532.00(+0.56%) |
Dec 28, 2021 | 447562 | 452244 | 446405 | 449570 | 1,484 | +2460.00(+0.55%) |
Dec 27, 2021 | 444205 | 447285 | 444020 | 447110 | 2,522 | +2456.00(+0.55%) |
Dec 23, 2021 | 445395 | 448250 | 443525 | 444654 | 1,505 | +66.00(+0.01%) |
Dec 22, 2021 | 441460 | 444588 | 440300 | 444588 | 1,150 | +1588.00(+0.36%) |
Dec 21, 2021 | 441315 | 445379 | 439385 | 443000 | 1,349 | +5555.00(+1.27%) |
Dec 20, 2021 | 438290 | 439949 | 434055 | 437445 | 1,763 | -5859.00(-1.32%) |
Dec 17, 2021 | 448850 | 449949 | 441200 | 443304 | 2,334 | -11246.00(-2.47%) |
Dec 16, 2021 | 447540 | 454550 | 444655 | 454550 | 2,227 | +10848.00(+2.44%) |
Dec 15, 2021 | 445928 | 447794 | 441611 | 443702 | 2,488 | -2402.00(-0.54%) |
Dec 14, 2021 | 436865 | 446724 | 434981 | 446104 | 2,196 | +8374.00(+1.91%) |
Dec 13, 2021 | 435860 | 439700 | 430932 | 437730 | 2,086 | +2730.00(+0.63%) |
Dec 10, 2021 | 431254 | 435000 | 428402 | 435000 | 1,570 | +6598.00(+1.54%) |
Dec 09, 2021 | 428933 | 430650 | 425414 | 428402 | 1,342 | +997.00(+0.23%) |
Dec 08, 2021 | 430115 | 432745 | 426000 | 427405 | 1,153 | -2425.00(-0.56%) |
Dec 07, 2021 | 430739 | 431679 | 426200 | 429830 | 1,263 | +3630.00(+0.85%) |
Dec 06, 2021 | 423201 | 428000 | 420000 | 426200 | 1,656 | +7524.00(+1.80%) |
Dec 03, 2021 | 421420 | 426000 | 416100 | 418676 | 1,736 | -1890.00(-0.45%) |
Dec 02, 2021 | 417776 | 422999 | 415526 | 420566 | 1,249 | +4906.00(+1.18%) |