Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21036 | 21169 | 20754 | 20762 | 0 | +0.00(+0.00%) |
Apr 28, 2022 | 21036 | 21169 | 20754 | 20762 | 0 | +17.80(+0.09%) |
Apr 27, 2022 | 20747 | 20856 | 20619 | 20744 | 0 | +53.40(+0.26%) |
Apr 26, 2022 | 21021 | 21021 | 20691 | 20691 | 0 | -321.10(-1.53%) |
Apr 25, 2022 | 20986 | 21075 | 20673 | 21012 | 0 | -174.50(-0.82%) |
Apr 22, 2022 | 21594 | 21594 | 21169 | 21186 | 0 | +0.00(+0.00%) |
Apr 21, 2022 | 21594 | 21594 | 21169 | 21186 | 0 | -812.00(-3.69%) |
Apr 20, 2022 | 22012 | 22063 | 21934 | 21998 | 0 | -20.40(-0.09%) |
Apr 19, 2022 | 21853 | 22036 | 21821 | 22019 | 0 | +140.40(+0.64%) |
Apr 18, 2022 | 21867 | 21972 | 21848 | 21878 | 0 | +22.70(+0.10%) |
Apr 14, 2022 | 21862 | 21936 | 21843 | 21856 | 0 | +0.00(+0.00%) |
Apr 13, 2022 | 21862 | 21936 | 21843 | 21856 | 0 | +140.30(+0.65%) |
Apr 12, 2022 | 21898 | 21949 | 21701 | 21715 | 0 | -75.10(-0.34%) |
Apr 11, 2022 | 21874 | 21890 | 21738 | 21790 | 0 | -83.80(-0.38%) |
Apr 08, 2022 | 21877 | 21953 | 21824 | 21874 | 0 | +0.00(+0.00%) |
Apr 07, 2022 | 21877 | 21953 | 21824 | 21874 | 0 | +85.70(+0.39%) |
Apr 06, 2022 | 21860 | 21894 | 21702 | 21789 | 0 | -142.20(-0.65%) |
Apr 05, 2022 | 22060 | 22213 | 21917 | 21931 | 0 | -154.80(-0.70%) |
Apr 04, 2022 | 21979 | 22090 | 21943 | 22086 | 0 | +132.70(+0.60%) |
Apr 01, 2022 | 21971 | 22032 | 21840 | 21953 | 0 | +0.00(+0.00%) |
Mar 31, 2022 | 21971 | 22032 | 21840 | 21953 | 0 | -123.10(-0.56%) |
Mar 30, 2022 | 22068 | 22109 | 22016 | 22076 | 0 | -11.20(-0.05%) |
Mar 29, 2022 | 21968 | 22108 | 21908 | 22087 | 0 | +109.40(+0.50%) |
Mar 28, 2022 | 21950 | 21994 | 21872 | 21978 | 0 | -28.10(-0.13%) |
Mar 25, 2022 | 21948 | 22020 | 21900 | 22006 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 21948 | 22020 | 21900 | 22006 | 0 | +73.70(+0.34%) |
Mar 23, 2022 | 22086 | 22101 | 21932 | 21932 | 0 | -142.10(-0.64%) |
Mar 22, 2022 | 22074 | 22153 | 22045 | 22074 | 0 | +65.20(+0.30%) |
Mar 21, 2022 | 21918 | 22024 | 21910 | 22009 | 0 | +190.60(+0.87%) |
Mar 18, 2022 | 21703 | 21877 | 21698 | 21818 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 21703 | 21877 | 21698 | 21818 | 0 | +349.70(+1.63%) |
Mar 16, 2022 | 21296 | 21486 | 21190 | 21469 | 0 | +281.00(+1.33%) |
Mar 15, 2022 | 21065 | 21199 | 20971 | 21188 | 0 | +7.00(+0.03%) |
Mar 14, 2022 | 21440 | 21444 | 21122 | 21181 | 0 | -281.00(-1.31%) |
Mar 11, 2022 | 21535 | 21620 | 21455 | 21462 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 21535 | 21620 | 21455 | 21462 | 0 | -31.40(-0.15%) |
Mar 09, 2022 | 21303 | 21544 | 21243 | 21493 | 0 | +261.20(+1.23%) |
Mar 08, 2022 | 21333 | 21501 | 21220 | 21232 | 0 | -72.40(-0.34%) |
Mar 07, 2022 | 21382 | 21575 | 21298 | 21304 | 0 | -98.00(-0.46%) |
Mar 04, 2022 | 21204 | 21407 | 21199 | 21402 | 0 | +0.00(+0.00%) |
Mar 03, 2022 | 21204 | 21407 | 21199 | 21402 | 0 | +146.80(+0.69%) |
Mar 02, 2022 | 21066 | 21298 | 21066 | 21256 | 0 | +251.10(+1.20%) |
Mar 01, 2022 | 21144 | 21213 | 20912 | 21004 | 0 | -121.90(-0.58%) |
Feb 28, 2022 | 21011 | 21142 | 20952 | 21126 | 0 | +20.40(+0.10%) |
Feb 25, 2022 | 20828 | 21114 | 20784 | 21106 | 0 | +0.00(+0.00%) |
Feb 24, 2022 | 20828 | 21114 | 20784 | 21106 | 0 | +361.80(+1.74%) |
Feb 23, 2022 | 20957 | 20996 | 20718 | 20744 | 0 | -163.60(-0.78%) |
Feb 22, 2022 | 20936 | 21030 | 20738 | 20908 | 0 | -100.40(-0.48%) |
Feb 18, 2022 | 21184 | 21203 | 21001 | 21008 | 0 | +0.00(+0.00%) |
Feb 17, 2022 | 21184 | 21203 | 21001 | 21008 | 0 | -494.40(-2.30%) |
Feb 15, 2022 | 21398 | 21511 | 21388 | 21503 | 0 | +0.00(+0.00%) |
Feb 14, 2022 | 21503 | 0 | -46.20(-0.21%) | |||
Feb 11, 2022 | 21547 | 21670 | 21428 | 21549 | 0 | +0.00(+0.00%) |
Feb 10, 2022 | 21547 | 21670 | 21428 | 21549 | 0 | -55.40(-0.26%) |
Feb 09, 2022 | 21524 | 21651 | 21524 | 21604 | 0 | +227.00(+1.06%) |
Feb 08, 2022 | 21254 | 21403 | 21206 | 21377 | 0 | +141.70(+0.67%) |
Feb 07, 2022 | 21271 | 21328 | 21159 | 21236 | 0 | -36.30(-0.17%) |
Feb 04, 2022 | 21158 | 21343 | 21158 | 21272 | 0 | +0.00(+0.00%) |
Feb 03, 2022 | 21158 | 21343 | 21158 | 21272 | 0 | -90.60(-0.42%) |
Feb 02, 2022 | 21363 | 21419 | 21287 | 21362 | 0 | +42.50(+0.20%) |