Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17658 | 17658 | 17466 | 17626 | 0 | -67.90(-0.38%) |
Mar 30, 2022 | 17754 | 17768 | 17682 | 17694 | 0 | -47.10(-0.27%) |
Mar 29, 2022 | 17573 | 17770 | 17573 | 17741 | 0 | +191.90(+1.09%) |
Mar 28, 2022 | 17568 | 17586 | 17493 | 17549 | 0 | +28.70(+0.16%) |
Mar 27, 2022 | 17510 | 17527 | 17369 | 17520 | 0 | -156.90(-0.89%) |
Mar 24, 2022 | 17696 | 17747 | 17634 | 17677 | 0 | -22.20(-0.13%) |
Mar 23, 2022 | 17711 | 17711 | 17603 | 17699 | 0 | -32.30(-0.18%) |
Mar 22, 2022 | 17582 | 17739 | 17582 | 17731 | 0 | +171.70(+0.98%) |
Mar 21, 2022 | 17512 | 17573 | 17469 | 17560 | 0 | -0.70(-0.00%) |
Mar 20, 2022 | 17504 | 17604 | 17504 | 17560 | 0 | +103.90(+0.60%) |
Mar 17, 2022 | 17440 | 17472 | 17360 | 17456 | 0 | +8.30(+0.05%) |
Mar 16, 2022 | 17173 | 17473 | 17173 | 17448 | 0 | +507.40(+3.00%) |
Mar 15, 2022 | 17008 | 17086 | 16808 | 16941 | 0 | +14.70(+0.09%) |
Mar 14, 2022 | 17177 | 17177 | 16912 | 16926 | 0 | -336.90(-1.95%) |
Mar 13, 2022 | 17288 | 17363 | 17218 | 17263 | 0 | -1.70(-0.01%) |
Mar 10, 2022 | 17374 | 17374 | 17240 | 17265 | 0 | -168.50(-0.97%) |
Mar 09, 2022 | 17225 | 17478 | 17225 | 17433 | 0 | +417.80(+2.46%) |
Mar 08, 2022 | 16944 | 17073 | 16944 | 17015 | 0 | +190.20(+1.13%) |
Mar 07, 2022 | 17000 | 17114 | 16765 | 16825 | 0 | -353.50(-2.06%) |
Mar 06, 2022 | 17582 | 17582 | 17136 | 17179 | 0 | -557.80(-3.14%) |
Mar 03, 2022 | 17845 | 17845 | 17710 | 17736 | 0 | -197.90(-1.10%) |
Mar 02, 2022 | 17932 | 18026 | 17906 | 17934 | 0 | +66.80(+0.37%) |
Mar 01, 2022 | 17864 | 17919 | 17785 | 17868 | 0 | -30.60(-0.17%) |
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%) |