Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3786 | 3819 | 3739 | 3785 | 0 | -33.45(-0.88%) |
Jun 29, 2022 | 3825 | 3836 | 3799 | 3819 | 0 | -2.72(-0.07%) |
Jun 28, 2022 | 3913 | 3946 | 3820 | 3822 | 0 | -78.56(-2.01%) |
Jun 27, 2022 | 3921 | 3928 | 3890 | 3900 | 0 | -11.63(-0.30%) |
Jun 24, 2022 | 3822 | 3914 | 3822 | 3912 | 0 | +116.01(+3.06%) |
Jun 23, 2022 | 3775 | 3803 | 3744 | 3796 | 0 | +35.84(+0.95%) |
Jun 22, 2022 | 3734 | 3802 | 3718 | 3760 | 0 | -4.90(-0.13%) |
Jun 21, 2022 | 3715 | 3780 | 3715 | 3765 | 0 | +89.95(+2.45%) |
Jun 17, 2022 | 3675 | 0 | +8.07(+0.22%) | |||
Jun 16, 2022 | 3728 | 3728 | 3640 | 3667 | 0 | -123.22(-3.25%) |
Jun 15, 2022 | 3764 | 3838 | 3722 | 3790 | 0 | +54.51(+1.46%) |
Jun 14, 2022 | 3764 | 3778 | 3706 | 3735 | 0 | -14.15(-0.38%) |
Jun 13, 2022 | 3838 | 3838 | 3734 | 3750 | 0 | -151.23(-3.88%) |
Jun 10, 2022 | 3974 | 3974 | 3900 | 3901 | 0 | -116.96(-2.91%) |
Jun 09, 2022 | 4102 | 4119 | 4017 | 4018 | 0 | -97.95(-2.38%) |
Jun 08, 2022 | 4147 | 4160 | 4107 | 4116 | 0 | -44.91(-1.08%) |
Jun 07, 2022 | 4096 | 4165 | 4080 | 4161 | 0 | +39.25(+0.95%) |
Jun 06, 2022 | 4135 | 4169 | 4109 | 4121 | 0 | +12.89(+0.31%) |
Jun 03, 2022 | 4138 | 4143 | 4099 | 4109 | 0 | -68.28(-1.63%) |
Jun 02, 2022 | 4095 | 4177 | 4074 | 4177 | 0 | +75.59(+1.84%) |
Jun 01, 2022 | 4150 | 4167 | 4074 | 4101 | 0 | -30.92(-0.75%) |
May 31, 2022 | 4143 | 4168 | 4105 | 4132 | 0 | -26.09(-0.63%) |
May 27, 2022 | 4158 | 0 | +100.40(+2.47%) | |||
May 26, 2022 | 3985 | 4075 | 3985 | 4058 | 0 | +79.11(+1.99%) |
May 25, 2022 | 3930 | 3999 | 3925 | 3979 | 0 | +37.25(+0.95%) |
May 24, 2022 | 3943 | 3956 | 3875 | 3941 | 0 | -32.27(-0.81%) |
May 23, 2022 | 3919 | 3982 | 3909 | 3974 | 0 | +72.39(+1.86%) |
May 20, 2022 | 3928 | 3943 | 3810 | 3901 | 0 | +0.57(+0.01%) |
May 19, 2022 | 3899 | 3946 | 3877 | 3901 | 0 | -22.89(-0.58%) |
May 18, 2022 | 4052 | 4052 | 3912 | 3924 | 0 | -165.17(-4.04%) |
May 17, 2022 | 4052 | 4091 | 4034 | 4089 | 0 | +80.84(+2.02%) |
May 16, 2022 | 4013 | 4046 | 3984 | 4008 | 0 | -15.88(-0.39%) |
May 13, 2022 | 3964 | 4039 | 3964 | 4024 | 0 | +93.81(+2.39%) |
May 12, 2022 | 3904 | 3965 | 3859 | 3930 | 0 | -5.10(-0.13%) |
May 11, 2022 | 3990 | 4049 | 3929 | 3935 | 0 | -65.87(-1.65%) |
May 10, 2022 | 4035 | 4069 | 3958 | 4001 | 0 | +9.81(+0.25%) |
May 09, 2022 | 4081 | 4081 | 3975 | 3991 | 0 | -132.10(-3.20%) |
May 06, 2022 | 4128 | 4158 | 4068 | 4123 | 0 | -23.53(-0.57%) |
May 05, 2022 | 4270 | 4270 | 4106 | 4147 | 0 | -153.30(-3.56%) |
May 04, 2022 | 4181 | 4308 | 4149 | 4300 | 0 | +124.69(+2.99%) |
May 03, 2022 | 4160 | 4200 | 4147 | 4175 | 0 | +20.10(+0.48%) |
May 02, 2022 | 4131 | 4170 | 4063 | 4155 | 0 | +23.45(+0.57%) |
Apr 29, 2022 | 4254 | 4270 | 4124 | 4132 | 0 | -155.57(-3.63%) |
Apr 28, 2022 | 4223 | 4308 | 4189 | 4288 | 0 | +103.54(+2.47%) |
Apr 27, 2022 | 4187 | 4241 | 4163 | 4184 | 0 | +8.76(+0.21%) |
Apr 26, 2022 | 4278 | 4278 | 4175 | 4175 | 0 | -120.92(-2.81%) |
Apr 25, 2022 | 4255 | 4299 | 4201 | 4296 | 0 | +24.34(+0.57%) |
Apr 22, 2022 | 4386 | 4386 | 4268 | 4272 | 0 | -121.88(-2.77%) |
Apr 21, 2022 | 4489 | 4513 | 4384 | 4394 | 0 | -65.79(-1.48%) |
Apr 20, 2022 | 4472 | 4488 | 4449 | 4459 | 0 | -2.76(-0.06%) |
Apr 19, 2022 | 4391 | 4471 | 4391 | 4462 | 0 | +70.52(+1.61%) |
Apr 18, 2022 | 4386 | 4410 | 4370 | 4392 | 0 | -0.90(-0.02%) |
Apr 14, 2022 | 4393 | 0 | -54.00(-1.21%) | |||
Apr 13, 2022 | 4394 | 4454 | 4393 | 4447 | 0 | +49.14(+1.12%) |
Apr 12, 2022 | 4438 | 4471 | 4381 | 4397 | 0 | -15.08(-0.34%) |
Apr 11, 2022 | 4463 | 4464 | 4408 | 4413 | 0 | -75.75(-1.69%) |
Apr 08, 2022 | 4494 | 4520 | 4475 | 4488 | 0 | -11.93(-0.27%) |
Apr 07, 2022 | 4475 | 4521 | 4450 | 4500 | 0 | +19.06(+0.43%) |
Apr 06, 2022 | 4494 | 4504 | 4450 | 4481 | 0 | -43.97(-0.97%) |
Apr 05, 2022 | 4572 | 4593 | 4514 | 4525 | 0 | -57.52(-1.26%) |
Apr 04, 2022 | 4548 | 4584 | 4539 | 4583 | 0 | +36.78(+0.81%) |