Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4450 | 5200 | 4425 | 4750 | 1,986 | +275.00(+6.15%) |
Mar 30, 2022 | 4450 | 4725 | 4250 | 4475 | 421 | +275.00(+6.55%) |
Mar 29, 2022 | 4100 | 4475 | 4000 | 4200 | 346 | +50.00(+1.20%) |
Mar 28, 2022 | 4450 | 4875 | 4062 | 4150 | 1,878 | -375.00(-8.29%) |
Mar 25, 2022 | 4000 | 4600 | 3725 | 4525 | 602 | +500.00(+12.42%) |
Mar 24, 2022 | 4125 | 4175 | 3875 | 4025 | 315 | -75.00(-1.83%) |
Mar 23, 2022 | 4050 | 4200 | 3975 | 4100 | 68 | +0.00(+0.00%) |
Mar 22, 2022 | 4125 | 4400 | 3978 | 4100 | 252 | +50.00(+1.23%) |
Mar 21, 2022 | 4300 | 4375 | 3950 | 4050 | 198 | -375.00(-8.47%) |
Mar 18, 2022 | 4075 | 4822 | 4062 | 4425 | 526 | +275.00(+6.63%) |
Mar 17, 2022 | 4050 | 4350 | 3975 | 4150 | 136 | +175.00(+4.40%) |
Mar 16, 2022 | 3800 | 4100 | 3800 | 3975 | 169 | +125.00(+3.25%) |
Mar 15, 2022 | 4025 | 4075 | 3800 | 3850 | 83 | -75.00(-1.91%) |
Mar 14, 2022 | 4175 | 4250 | 3900 | 3925 | 133 | -425.00(-9.77%) |
Mar 11, 2022 | 3575 | 4975 | 3288 | 4350 | 675 | +800.00(+22.54%) |
Mar 10, 2022 | 3050 | 3675 | 3000 | 3550 | 241 | +425.00(+13.60%) |
Mar 09, 2022 | 3325 | 3625 | 3075 | 3125 | 160 | -275.00(-8.09%) |
Mar 08, 2022 | 3825 | 3875 | 3250 | 3400 | 477 | -1500.00(-30.61%) |
Mar 07, 2022 | 3600 | 5125 | 3475 | 4900 | 1,623 | +1575.00(+47.37%) |
Mar 04, 2022 | 2600 | 3374 | 2500 | 3325 | 227 | +650.00(+24.30%) |
Mar 03, 2022 | 2950 | 2950 | 2600 | 2675 | 21 | -175.00(-6.14%) |
Mar 02, 2022 | 2700 | 2875 | 2700 | 2850 | 13 | +150.00(+5.56%) |
Mar 01, 2022 | 2725 | 2874 | 2675 | 2700 | 11 | -75.00(-2.70%) |
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%) |