Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33787 | 33920 | 32913 | 32977 | 5,015,636 | -939.20(-2.77%) |
Apr 28, 2022 | 33426 | 34055 | 33248 | 33916 | 4,515,955 | +614.50(+1.85%) |
Apr 27, 2022 | 33451 | 33697 | 33109 | 33302 | 4,563,685 | +61.70(+0.19%) |
Apr 26, 2022 | 33908 | 33910 | 33231 | 33240 | 4,037,032 | -809.30(-2.38%) |
Apr 25, 2022 | 33732 | 34106 | 33323 | 34050 | 4,180,079 | +238.10(+0.70%) |
Apr 22, 2022 | 34727 | 34727 | 33773 | 33811 | 3,825,516 | -981.40(-2.82%) |
Apr 21, 2022 | 35259 | 35492 | 34724 | 34793 | 3,719,163 | -368.00(-1.05%) |
Apr 20, 2022 | 34963 | 35315 | 34963 | 35161 | 3,388,106 | +249.60(+0.71%) |
Apr 19, 2022 | 34395 | 34983 | 34395 | 34911 | 3,038,426 | +499.50(+1.45%) |
Apr 18, 2022 | 34412 | 34618 | 34279 | 34412 | 2,688,894 | -39.50(-0.11%) |
Apr 14, 2022 | 34451 | 0 | -113.40(-0.33%) | |||
Apr 13, 2022 | 34167 | 34598 | 34141 | 34565 | 3,139,524 | +344.20(+1.01%) |
Apr 12, 2022 | 34412 | 34670 | 34103 | 34220 | 3,335,508 | -87.70(-0.26%) |
Apr 11, 2022 | 34630 | 34701 | 34272 | 34308 | 3,366,831 | -413.00(-1.19%) |
Apr 08, 2022 | 34569 | 34908 | 34470 | 34721 | 3,063,000 | +137.50(+0.40%) |
Apr 07, 2022 | 34439 | 34706 | 34191 | 34584 | 3,248,533 | +87.10(+0.25%) |
Apr 06, 2022 | 34520 | 34610 | 34277 | 34496 | 3,862,472 | -144.70(-0.42%) |
Apr 05, 2022 | 34876 | 35112 | 34566 | 34641 | 3,091,784 | -280.70(-0.80%) |
Apr 04, 2022 | 34800 | 34941 | 34615 | 34922 | 3,175,641 | +103.60(+0.30%) |
Apr 01, 2022 | 34741 | 34848 | 34538 | 34818 | 3,468,136 | +139.90(+0.40%) |
Mar 31, 2022 | 35202 | 35202 | 34678 | 34678 | 4,388,540 | -550.40(-1.56%) |
Mar 30, 2022 | 35274 | 35361 | 35059 | 35229 | 3,247,838 | -65.40(-0.19%) |
Mar 29, 2022 | 35114 | 35372 | 35030 | 35294 | 3,554,560 | +338.30(+0.97%) |
Mar 28, 2022 | 34833 | 34958 | 34552 | 34956 | 3,028,777 | +94.70(+0.27%) |
Mar 25, 2022 | 34702 | 34943 | 34632 | 34861 | 2,870,675 | +153.30(+0.44%) |
Mar 24, 2022 | 34407 | 34714 | 34355 | 34708 | 3,249,028 | +349.40(+1.02%) |
Mar 23, 2022 | 34749 | 34749 | 34353 | 34358 | 3,495,927 | -449.00(-1.29%) |
Mar 22, 2022 | 34583 | 34882 | 34583 | 34808 | 3,687,334 | +254.50(+0.74%) |
Mar 21, 2022 | 34670 | 34808 | 34342 | 34553 | 4,084,890 | -201.90(-0.58%) |
Mar 18, 2022 | 34467 | 34755 | 34280 | 34755 | 6,283,087 | +274.10(+0.79%) |
Mar 17, 2022 | 33995 | 34484 | 33896 | 34481 | 3,396,717 | +417.70(+1.23%) |
Mar 16, 2022 | 33654 | 34076 | 33391 | 34063 | 4,306,729 | +518.80(+1.55%) |
Mar 15, 2022 | 32989 | 33621 | 32989 | 33544 | 3,948,205 | +599.10(+1.82%) |
Mar 14, 2022 | 33000 | 33396 | 32818 | 32945 | 4,011,505 | +1.00(+0.00%) |
Mar 11, 2022 | 33280 | 33516 | 32912 | 32944 | 3,694,786 | -229.90(-0.69%) |
Mar 10, 2022 | 33107 | 33237 | 32820 | 33174 | 3,996,296 | -112.10(-0.34%) |
Mar 09, 2022 | 32860 | 33457 | 32860 | 33286 | 4,215,604 | +653.60(+2.00%) |
Mar 08, 2022 | 32885 | 33403 | 32579 | 32633 | 5,537,552 | -184.80(-0.56%) |
Mar 07, 2022 | 33580 | 33580 | 32806 | 32817 | 4,936,725 | -797.40(-2.37%) |
Mar 04, 2022 | 33655 | 33655 | 33254 | 33615 | 4,129,786 | -179.90(-0.53%) |
Mar 03, 2022 | 33973 | 34179 | 33642 | 33795 | 3,698,733 | -96.70(-0.29%) |
Mar 02, 2022 | 33380 | 34014 | 33380 | 33891 | 4,030,315 | +596.50(+1.79%) |
Mar 01, 2022 | 33814 | 33870 | 33108 | 33295 | 4,425,285 | -597.70(-1.76%) |
Feb 28, 2022 | 33871 | 33964 | 33469 | 33893 | 4,518,144 | -166.20(-0.49%) |
Feb 25, 2022 | 33277 | 34096 | 33500 | 34059 | 4,212,818 | +835.00(+2.51%) |
Feb 24, 2022 | 32320 | 33269 | 32273 | 33224 | 5,939,286 | +92.00(+0.28%) |
Feb 23, 2022 | 33681 | 33833 | 33085 | 33132 | 3,767,693 | -464.80(-1.38%) |
Feb 22, 2022 | 33974 | 34025 | 33364 | 33597 | 4,384,922 | -482.60(-1.42%) |
Feb 18, 2022 | 34079 | 0 | -232.80(-0.68%) | |||
Feb 17, 2022 | 34858 | 34858 | 34246 | 34312 | 3,518,826 | -622.30(-1.78%) |
Feb 16, 2022 | 34952 | 35042 | 34643 | 34934 | 3,099,597 | -54.50(-0.16%) |
Feb 15, 2022 | 34686 | 35048 | 34686 | 34989 | 3,056,666 | +422.60(+1.22%) |
Feb 14, 2022 | 34694 | 34745 | 34304 | 34566 | 3,739,453 | -171.90(-0.49%) |
Feb 11, 2022 | 35268 | 35431 | 34620 | 34738 | 4,104,151 | -503.50(-1.43%) |
Feb 10, 2022 | 35631 | 35800 | 35101 | 35242 | 4,167,445 | -526.50(-1.47%) |
Feb 09, 2022 | 35615 | 35824 | 35615 | 35768 | 3,396,905 | +305.30(+0.86%) |
Feb 08, 2022 | 35161 | 35545 | 35090 | 35463 | 3,339,777 | +371.70(+1.06%) |
Feb 07, 2022 | 35108 | 35325 | 34994 | 35091 | 3,290,344 | +1.40(+0.00%) |
Feb 04, 2022 | 35096 | 35334 | 34799 | 35090 | 3,500,071 | -21.50(-0.06%) |
Feb 03, 2022 | 35520 | 35071 | 35111 | 3,901,864 | -518.10(-1.45%) | |
Feb 02, 2022 | 35378 | 35679 | 35290 | 35629 | 3,645,532 | +224.10(+0.63%) |