Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 21184 | 21203 | 21001 | 21008 | 0 | -168.10(-0.79%) |
Feb 17, 2022 | 21358 | 21395 | 21160 | 21176 | 0 | -326.30(-1.52%) |
Feb 15, 2022 | 21398 | 21511 | 21388 | 21503 | 0 | +0.00(+0.00%) |
Feb 14, 2022 | 21503 | 21503 | 21503 | 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%) |
Feb 01, 2022 | 21160 | 21321 | 21073 | 21320 | 0 | +221.60(+1.05%) |
Jan 31, 2022 | 20714 | 21109 | 20698 | 21098 | 0 | +356.50(+1.72%) |
Jan 28, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +0.00(+0.00%) |
Jan 27, 2022 | 20539 | 20742 | 20412 | 20742 | 0 | +145.90(+0.71%) |
Jan 26, 2022 | 20781 | 20933 | 20503 | 20596 | 0 | +4.90(+0.02%) |
Jan 25, 2022 | 20365 | 20747 | 20130 | 20591 | 0 | +19.70(+0.10%) |
Jan 24, 2022 | 20465 | 20577 | 19913 | 20571 | 0 | -50.10(-0.24%) |
Jan 21, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | +0.00(+0.00%) |
Jan 20, 2022 | 20922 | 20922 | 20534 | 20621 | 0 | -583.80(-2.75%) |
Jan 19, 2022 | 21344 | 21344 | 21156 | 21205 | 0 | -69.40(-0.33%) |
Jan 18, 2022 | 21387 | 21387 | 21193 | 21275 | 0 | -262.80(-1.22%) |
Jan 17, 2022 | 21373 | 21550 | 21373 | 21537 | 0 | +179.80(+0.84%) |
Jan 14, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | +0.00(+0.00%) |
Jan 13, 2022 | 21192 | 21366 | 21163 | 21358 | 0 | -37.40(-0.17%) |
Jan 12, 2022 | 21338 | 21450 | 21286 | 21395 | 0 | +120.20(+0.56%) |
Jan 11, 2022 | 21086 | 21284 | 21009 | 21275 | 0 | +202.50(+0.96%) |
Jan 10, 2022 | 21034 | 21072 | 20791 | 21072 | 0 | -12.10(-0.06%) |
Jan 07, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +0.00(+0.00%) |
Jan 06, 2022 | 21067 | 21113 | 20942 | 21084 | 0 | +44.70(+0.21%) |
Jan 05, 2022 | 21282 | 21319 | 21037 | 21040 | 0 | -196.80(-0.93%) |
Jan 04, 2022 | 21336 | 21474 | 21222 | 21236 | 0 | +13.70(+0.06%) |
Dec 31, 2021 | 21253 | 21276 | 21169 | 21223 | 0 | +0.00(+0.00%) |
Dec 30, 2021 | 21253 | 21276 | 21169 | 21223 | 0 | -121.90(-0.57%) |
Dec 29, 2021 | 21276 | 21431 | 21276 | 21345 | 0 | +115.00(+0.54%) |
Dec 24, 2021 | 21234 | 21270 | 21230 | 21230 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 21234 | 21270 | 21230 | 21230 | 0 | +159.60(+0.76%) |
Dec 22, 2021 | 20893 | 21076 | 20879 | 21070 | 0 | +145.20(+0.69%) |
Dec 21, 2021 | 20717 | 20954 | 20717 | 20925 | 0 | +386.70(+1.88%) |
Dec 20, 2021 | 20546 | 20551 | 20382 | 20538 | 0 | -200.80(-0.97%) |
Dec 17, 2021 | 20616 | 20858 | 20595 | 20739 | 0 | -0.20(-0.00%) |
Dec 16, 2021 | 20616 | 20858 | 20595 | 20739 | 0 | -30.00(-0.14%) |
Dec 15, 2021 | 20654 | 20800 | 20526 | 20769 | 0 | +120.60(+0.58%) |
Dec 14, 2021 | 20616 | 20785 | 20614 | 20649 | 0 | -99.80(-0.48%) |
Dec 13, 2021 | 20886 | 20904 | 20672 | 20748 | 0 | -142.20(-0.68%) |
Dec 10, 2021 | 21014 | 21022 | 20834 | 20891 | 0 | +0.00(+0.00%) |
Dec 09, 2021 | 21014 | 21022 | 20834 | 20891 | 0 | -186.70(-0.89%) |
Dec 08, 2021 | 21136 | 21136 | 21048 | 21077 | 0 | -85.40(-0.40%) |
Dec 07, 2021 | 21041 | 21227 | 21038 | 21163 | 0 | +301.60(+1.45%) |
Dec 06, 2021 | 20670 | 20898 | 20594 | 20861 | 0 | +227.80(+1.10%) |
Dec 03, 2021 | 20816 | 20825 | 20492 | 20633 | 0 | +0.00(+0.00%) |
Dec 02, 2021 | 20816 | 20825 | 20492 | 20633 | 0 | +168.70(+0.82%) |