Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17658 | 17944 | 17658 | 17898 | 0 | +246.00(+1.39%) |
Feb 24, 2022 | 17617 | 17737 | 17555 | 17652 | 0 | -403.50(-2.23%) |
Feb 22, 2022 | 17955 | 18109 | 17955 | 18056 | 0 | +86.40(+0.48%) |
Feb 21, 2022 | 18160 | 18160 | 17840 | 17969 | 0 | -252.20(-1.38%) |
Feb 20, 2022 | 18196 | 18253 | 18130 | 18222 | 0 | -10.80(-0.06%) |
Feb 17, 2022 | 18250 | 18263 | 18098 | 18232 | 0 | -36.30(-0.20%) |
Feb 16, 2022 | 18213 | 18331 | 18190 | 18269 | 0 | +37.10(+0.20%) |
Feb 15, 2022 | 18109 | 18234 | 18109 | 18232 | 0 | +279.70(+1.56%) |
Feb 14, 2022 | 17978 | 18086 | 17943 | 17952 | 0 | -45.90(-0.26%) |
Feb 13, 2022 | 18183 | 18183 | 17965 | 17998 | 0 | -313.20(-1.71%) |
Feb 10, 2022 | 18259 | 18311 | 18192 | 18311 | 0 | -27.20(-0.15%) |
Feb 09, 2022 | 18217 | 18338 | 18145 | 18338 | 0 | +186.30(+1.03%) |
Feb 08, 2022 | 18060 | 18169 | 18039 | 18152 | 0 | +185.20(+1.03%) |
Feb 07, 2022 | 17956 | 18064 | 17956 | 17967 | 0 | +66.30(+0.37%) |
Feb 06, 2022 | 17751 | 17900 | 17712 | 17900 | 0 | +225.90(+1.28%) |
Jan 25, 2022 | 17658 | 17776 | 17633 | 17674 | 0 | -26.70(-0.15%) |
Jan 24, 2022 | 17891 | 17891 | 17646 | 17701 | 0 | -287.90(-1.60%) |
Jan 23, 2022 | 17843 | 18004 | 17682 | 17989 | 0 | +89.70(+0.50%) |
Jan 20, 2022 | 18114 | 18114 | 17851 | 17899 | 0 | -319.00(-1.75%) |
Jan 19, 2022 | 18212 | 18292 | 18125 | 18218 | 0 | -9.20(-0.05%) |
Jan 18, 2022 | 18275 | 18359 | 18199 | 18228 | 0 | -151.10(-0.82%) |
Jan 17, 2022 | 18493 | 18575 | 18379 | 18379 | 0 | -146.80(-0.79%) |
Jan 16, 2022 | 18512 | 18535 | 18435 | 18525 | 0 | +122.10(+0.66%) |
Jan 13, 2022 | 18509 | 18509 | 18213 | 18403 | 0 | -33.60(-0.18%) |
Jan 12, 2022 | 18356 | 18460 | 18347 | 18437 | 0 | +61.50(+0.33%) |
Jan 11, 2022 | 18348 | 18395 | 18255 | 18375 | 0 | +87.20(+0.48%) |
Jan 10, 2022 | 18266 | 18294 | 18135 | 18288 | 0 | +48.80(+0.27%) |
Jan 09, 2022 | 18095 | 18243 | 18044 | 18239 | 0 | +69.60(+0.38%) |
Jan 06, 2022 | 18388 | 18444 | 18134 | 18170 | 0 | -198.10(-1.08%) |
Jan 05, 2022 | 18396 | 18427 | 18254 | 18368 | 0 | -132.10(-0.71%) |
Jan 04, 2022 | 18598 | 18620 | 18446 | 18500 | 0 | -26.30(-0.14%) |
Jan 03, 2022 | 18395 | 18526 | 18395 | 18526 | 0 | +255.80(+1.40%) |
Jan 02, 2022 | 18260 | 18380 | 18238 | 18270 | 0 | +51.70(+0.28%) |
Dec 29, 2021 | 18270 | 18291 | 18216 | 18219 | 0 | -29.50(-0.16%) |
Dec 28, 2021 | 18209 | 18283 | 18193 | 18248 | 0 | +51.50(+0.28%) |
Dec 27, 2021 | 18100 | 18197 | 18100 | 18197 | 0 | +147.90(+0.82%) |
Dec 26, 2021 | 17975 | 18100 | 17975 | 18049 | 0 | +87.30(+0.49%) |
Dec 23, 2021 | 17966 | 18040 | 17954 | 17962 | 0 | +14.90(+0.08%) |
Dec 22, 2021 | 17856 | 17961 | 17856 | 17947 | 0 | +119.90(+0.67%) |
Dec 21, 2021 | 17806 | 17870 | 17800 | 17827 | 0 | +37.50(+0.21%) |
Dec 20, 2021 | 17687 | 17826 | 17652 | 17789 | 0 | +120.20(+0.68%) |
Dec 19, 2021 | 17813 | 17813 | 17646 | 17669 | 0 | -143.50(-0.81%) |
Dec 16, 2021 | 17744 | 17823 | 17718 | 17813 | 0 | +26.90(+0.15%) |
Dec 15, 2021 | 17719 | 17814 | 17719 | 17786 | 0 | +125.60(+0.71%) |
Dec 14, 2021 | 17593 | 17679 | 17557 | 17660 | 0 | +60.70(+0.34%) |
Dec 13, 2021 | 17754 | 17754 | 17567 | 17599 | 0 | -168.20(-0.95%) |
Dec 12, 2021 | 17841 | 17919 | 17768 | 17768 | 0 | -58.70(-0.33%) |
Dec 09, 2021 | 17893 | 17893 | 17768 | 17826 | 0 | -87.80(-0.49%) |
Dec 08, 2021 | 17880 | 17925 | 17807 | 17914 | 0 | +81.70(+0.46%) |
Dec 07, 2021 | 17845 | 17989 | 17832 | 17832 | 0 | +35.50(+0.20%) |
Dec 06, 2021 | 17734 | 17797 | 17642 | 17797 | 0 | +108.70(+0.61%) |
Dec 05, 2021 | 17651 | 17763 | 17586 | 17688 | 0 | -8.90(-0.05%) |
Dec 02, 2021 | 17721 | 17781 | 17670 | 17697 | 0 | -27.80(-0.16%) |