Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2022 | 2272 | 2373 | 2272 | 2371 | 1,955,398 | +117.07(+5.19%) |
Jun 23, 2022 | 2259 | 2264 | 2221 | 2254 | 1,234,615 | +13.01(+0.58%) |
Jun 22, 2022 | 2223 | 2275 | 2214 | 2241 | 1,194,998 | +0.38(+0.02%) |
Jun 21, 2022 | 2194 | 2253 | 2186 | 2240 | 1,950,979 | +82.99(+3.85%) |
Jun 17, 2022 | 2131 | 2185 | 2113 | 2157 | 2,175,901 | +24.59(+1.15%) |
Jun 16, 2022 | 2163 | 2186 | 2116 | 2133 | 1,764,148 | -75.09(-3.40%) |
Jun 15, 2022 | 2178 | 2241 | 2162 | 2208 | 1,657,611 | +63.93(+2.98%) |
Jun 14, 2022 | 2138 | 2169 | 2127 | 2144 | 1,273,235 | +6.35(+0.30%) |
Jun 13, 2022 | 2149 | 2184 | 2132 | 2138 | 1,837,310 | -91.02(-4.08%) |
Jun 10, 2022 | 2256 | 2270 | 2217 | 2229 | 1,567,487 | -69.81(-3.04%) |
Jun 09, 2022 | 2327 | 2367 | 2297 | 2298 | 1,156,332 | -46.40(-1.98%) |
Jun 08, 2022 | 2338 | 2373 | 2334 | 2345 | 1,127,018 | +0.17(+0.01%) |
Jun 07, 2022 | 2313 | 2355 | 2303 | 2345 | 1,317,479 | +4.38(+0.19%) |
Jun 06, 2022 | 2335 | 2388 | 2331 | 2340 | 1,188,535 | +48.93(+2.14%) |
Jun 03, 2022 | 2320 | 2327 | 2273 | 2291 | 1,255,606 | -63.64(-2.70%) |
Jun 02, 2022 | 2284 | 2358 | 2266 | 2355 | 1,374,276 | +72.18(+3.16%) |
Jun 01, 2022 | 2299 | 2348 | 2271 | 2283 | 1,430,897 | +1.96(+0.09%) |
May 31, 2022 | 2262 | 2329 | 2251 | 2281 | 2,564,489 | +24.80(+1.10%) |
May 27, 2022 | 2196 | 2257 | 2191 | 2256 | 1,496,221 | +90.06(+4.16%) |
May 26, 2022 | 2121 | 2179 | 2110 | 2166 | 1,513,699 | +49.13(+2.32%) |
May 25, 2022 | 2103 | 2131 | 2084 | 2117 | 1,893,264 | -1.73(-0.08%) |
May 24, 2022 | 2128 | 2128 | 2044 | 2119 | 3,018,278 | -114.81(-5.14%) |
May 23, 2022 | 2202 | 2240 | 2183 | 2233 | 1,575,046 | +47.07(+2.15%) |
May 20, 2022 | 2242 | 2251 | 2127 | 2186 | 1,866,991 | -28.65(-1.29%) |
May 19, 2022 | 2237 | 2272 | 2209 | 2215 | 1,459,316 | -33.11(-1.47%) |
May 18, 2022 | 2305 | 2314 | 2243 | 2248 | 1,397,797 | -86.01(-3.69%) |
May 17, 2022 | 2345 | 2345 | 2307 | 2334 | 1,079,844 | +38.18(+1.66%) |
May 16, 2022 | 2308 | 2332 | 2287 | 2296 | 1,163,485 | -34.46(-1.48%) |
May 13, 2022 | 2297 | 2362 | 2280 | 2330 | 1,486,878 | +67.09(+2.96%) |
May 12, 2022 | 2239 | 2297 | 2202 | 2263 | 2,072,346 | -16.00(-0.70%) |
May 11, 2022 | 2274 | 2333 | 2273 | 2279 | 1,823,544 | -12.47(-0.54%) |
May 10, 2022 | 2321 | 2334 | 2268 | 2292 | 1,557,577 | +30.01(+1.33%) |
May 09, 2022 | 2266 | 2311 | 2251 | 2262 | 1,729,554 | -51.52(-2.23%) |
May 06, 2022 | 2310 | 2350 | 2283 | 2313 | 1,765,474 | -21.73(-0.93%) |
May 05, 2022 | 2404 | 2425 | 2304 | 2335 | 2,153,547 | -116.57(-4.76%) |
May 04, 2022 | 2360 | 2463 | 2315 | 2452 | 1,660,797 | +88.91(+3.76%) |
May 03, 2022 | 2335 | 2386 | 2333 | 2363 | 1,060,259 | +19.45(+0.83%) |
May 02, 2022 | 2278 | 2347 | 2268 | 2343 | 1,513,981 | +43.81(+1.91%) |
Apr 29, 2022 | 2352 | 2379 | 2294 | 2299 | 1,690,232 | -88.90(-3.72%) |
Apr 28, 2022 | 2342 | 2409 | 2303 | 2388 | 1,838,488 | +87.82(+3.82%) |
Apr 27, 2022 | 2287 | 2350 | 2262 | 2300 | 3,133,027 | -89.71(-3.75%) |
Apr 26, 2022 | 2455 | 2455 | 2383 | 2390 | 2,462,795 | -74.88(-3.04%) |
Apr 25, 2022 | 2389 | 2466 | 2375 | 2465 | 1,725,262 | +72.72(+3.04%) |
Apr 22, 2022 | 2500 | 2509 | 2383 | 2392 | 2,356,488 | -106.47(-4.26%) |
Apr 21, 2022 | 2587 | 2606 | 2493 | 2499 | 1,506,749 | -66.16(-2.58%) |
Apr 20, 2022 | 2626 | 2638 | 2558 | 2565 | 1,129,838 | -45.71(-1.75%) |
Apr 19, 2022 | 2562 | 2618 | 2549 | 2611 | 1,136,557 | +51.40(+2.01%) |
Apr 18, 2022 | 2548 | 2574 | 2532 | 2559 | 745,290 | +14.16(+0.56%) |
Apr 14, 2022 | 2613 | 2614 | 2542 | 2545 | 1,174,170 | -60.66(-2.33%) |
Apr 13, 2022 | 2573 | 2613 | 2569 | 2606 | 976,885 | +38.23(+1.49%) |
Apr 12, 2022 | 2648 | 2648 | 2552 | 2567 | 1,149,465 | -28.44(-1.10%) |
Apr 11, 2022 | 2658 | 2659 | 2592 | 2596 | 1,207,174 | -84.28(-3.14%) |
Apr 08, 2022 | 2725 | 2725 | 2675 | 2680 | 821,726 | -49.09(-1.80%) |
Apr 07, 2022 | 2732 | 2754 | 2697 | 2729 | 972,117 | -14.22(-0.52%) |
Apr 06, 2022 | 2783 | 2797 | 2728 | 2744 | 1,178,236 | -77.74(-2.76%) |
Apr 05, 2022 | 2868 | 2872 | 2819 | 2821 | 962,890 | -51.59(-1.80%) |
Apr 04, 2022 | 2816 | 2881 | 2816 | 2873 | 954,122 | +58.85(+2.09%) |