Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3668 | 4732 | 3650 | 3962 | 355 | -56.00(-1.39%) |
May 27, 2022 | 3010 | 4620 | 3010 | 4018 | 2,176 | +1134.00(+39.32%) |
May 26, 2022 | 3038 | 3038 | 2842 | 2884 | 36 | -14.00(-0.48%) |
May 25, 2022 | 3304 | 3416 | 2870 | 2898 | 87 | -392.00(-11.91%) |
May 24, 2022 | 3528 | 3920 | 3290 | 3290 | 162 | -42.00(-1.26%) |
May 23, 2022 | 3080 | 3570 | 3010 | 3332 | 198 | +462.00(+16.10%) |
May 20, 2022 | 2310 | 3360 | 2310 | 2870 | 501 | +574.00(+25.00%) |
May 19, 2022 | 2156 | 2310 | 2156 | 2296 | 33 | +266.00(+13.10%) |
May 18, 2022 | 1960 | 2128 | 1960 | 2030 | 26 | +42.00(+2.11%) |
May 17, 2022 | 1890 | 2030 | 1890 | 1988 | 31 | +238.00(+13.60%) |
May 16, 2022 | 1750 | 1806 | 1750 | 1750 | 31 | +28.00(+1.63%) |
May 13, 2022 | 1554 | 1722 | 1540 | 1722 | 30 | +168.00(+10.81%) |
May 12, 2022 | 1764 | 1781 | 1554 | 1554 | 32 | -196.00(-11.20%) |
May 11, 2022 | 1750 | 1792 | 1722 | 1750 | 19 | -56.00(-3.10%) |
May 10, 2022 | 1778 | 1890 | 1778 | 1806 | 18 | -14.00(-0.77%) |
May 09, 2022 | 1960 | 1974 | 1806 | 1820 | 42 | -168.00(-8.45%) |
May 06, 2022 | 1988 | 2016 | 1960 | 1988 | 19 | -84.00(-4.05%) |
May 05, 2022 | 2100 | 2114 | 1988 | 2072 | 29 | -28.00(-1.33%) |
May 04, 2022 | 2184 | 2296 | 2030 | 2100 | 37 | -126.00(-5.66%) |
May 03, 2022 | 2100 | 2282 | 2044 | 2226 | 38 | +126.00(+6.00%) |
May 02, 2022 | 2114 | 2156 | 2030 | 2100 | 66 | -70.00(-3.23%) |
Apr 29, 2022 | 2198 | 2240 | 2142 | 2170 | 23 | -28.00(-1.27%) |
Apr 28, 2022 | 2268 | 2296 | 2114 | 2198 | 63 | +0.00(+0.00%) |
Apr 27, 2022 | 2240 | 2436 | 2114 | 2198 | 44 | -39.62(-1.77%) |
Apr 26, 2022 | 2590 | 2702 | 2170 | 2238 | 67 | -338.38(-13.14%) |
Apr 25, 2022 | 2730 | 2730 | 2548 | 2576 | 57 | -252.00(-8.91%) |
Apr 22, 2022 | 2800 | 2926 | 2779 | 2828 | 35 | +28.00(+1.00%) |
Apr 21, 2022 | 2786 | 2856 | 2772 | 2800 | 37 | +14.00(+0.50%) |
Apr 20, 2022 | 2730 | 2800 | 2646 | 2786 | 30 | +70.00(+2.58%) |
Apr 19, 2022 | 2702 | 2800 | 2632 | 2716 | 31 | +84.00(+3.19%) |
Apr 18, 2022 | 2744 | 2800 | 2618 | 2632 | 12 | -140.00(-5.05%) |
Apr 14, 2022 | 2702 | 2800 | 2702 | 2772 | 19 | +14.00(+0.51%) |
Apr 13, 2022 | 2660 | 2786 | 2660 | 2758 | 52 | +140.00(+5.35%) |
Apr 12, 2022 | 2548 | 2688 | 2450 | 2618 | 51 | +70.00(+2.75%) |
Apr 11, 2022 | 2660 | 2870 | 2541 | 2548 | 61 | -112.00(-4.21%) |
Apr 08, 2022 | 2716 | 2758 | 2548 | 2660 | 65 | -56.00(-2.06%) |
Apr 07, 2022 | 2800 | 2842 | 2674 | 2716 | 83 | -84.00(-3.00%) |
Apr 06, 2022 | 2982 | 3010 | 2772 | 2800 | 78 | -154.00(-5.21%) |
Apr 05, 2022 | 3024 | 3094 | 2940 | 2954 | 33 | -126.00(-4.09%) |
Apr 04, 2022 | 2968 | 3136 | 2842 | 3080 | 182 | +182.00(+6.28%) |
Apr 01, 2022 | 3010 | 3010 | 2852 | 2898 | 20 | +42.00(+1.47%) |
Mar 31, 2022 | 2996 | 2996 | 2800 | 2856 | 104 | -70.00(-2.39%) |
Mar 30, 2022 | 2828 | 2968 | 2800 | 2926 | 131 | +98.00(+3.47%) |
Mar 29, 2022 | 2800 | 3024 | 2800 | 2828 | 97 | +28.00(+1.00%) |
Mar 28, 2022 | 2940 | 3080 | 2800 | 2800 | 92 | -182.00(-6.10%) |
Mar 25, 2022 | 3234 | 3248 | 2954 | 2982 | 70 | -196.00(-6.17%) |
Mar 24, 2022 | 3612 | 3850 | 3178 | 3178 | 59 | -294.00(-8.47%) |
Mar 23, 2022 | 3472 | 3906 | 3402 | 3472 | 124 | +140.00(+4.20%) |
Mar 22, 2022 | 3402 | 3710 | 3304 | 3332 | 185 | +154.00(+4.85%) |
Mar 21, 2022 | 2800 | 3640 | 2800 | 3178 | 304 | +476.00(+17.62%) |
Mar 18, 2022 | 2842 | 3262 | 2688 | 2702 | 171 | -196.00(-6.76%) |
Mar 17, 2022 | 3080 | 3122 | 2842 | 2898 | 78 | -182.00(-5.91%) |
Mar 16, 2022 | 3206 | 3255 | 3080 | 3080 | 65 | -168.00(-5.17%) |
Mar 15, 2022 | 3220 | 3507 | 3080 | 3248 | 63 | +56.00(+1.75%) |
Mar 14, 2022 | 3220 | 3458 | 3177 | 3192 | 90 | -70.00(-2.15%) |
Mar 11, 2022 | 3374 | 3514 | 3220 | 3262 | 79 | -112.00(-3.32%) |
Mar 10, 2022 | 3752 | 3790 | 3304 | 3374 | 78 | -406.00(-10.74%) |
Mar 09, 2022 | 3500 | 3800 | 3500 | 3780 | 109 | +391.86(+11.57%) |
Mar 08, 2022 | 3682 | 4004 | 3185 | 3388 | 216 | -391.86(-10.37%) |
Mar 07, 2022 | 4200 | 4480 | 3766 | 3780 | 103 | -392.00(-9.40%) |
Mar 04, 2022 | 4984 | 4984 | 4098 | 4172 | 67 | -812.00(-16.29%) |
Mar 03, 2022 | 5320 | 5481 | 4830 | 4984 | 49 | -336.00(-6.32%) |
Mar 02, 2022 | 5446 | 5621 | 5124 | 5320 | 38 | -70.00(-1.30%) |