Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 18, 2022 | 14209 | 14226 | 13919 | 14010 | 0 | -162.20(-1.14%) |
Feb 17, 2022 | 14481 | 14498 | 14155 | 14172 | 0 | -431.90(-2.96%) |
Feb 16, 2022 | 14519 | 14648 | 14399 | 14604 | 0 | -17.20(-0.12%) |
Feb 15, 2022 | 14482 | 14624 | 14444 | 14621 | 0 | +352.20(+2.47%) |
Feb 14, 2022 | 14233 | 14401 | 14120 | 14269 | 0 | +14.80(+0.10%) |
Feb 11, 2022 | 14738 | 14770 | 14194 | 14254 | 0 | -451.80(-3.07%) |
Feb 10, 2022 | 14771 | 15037 | 14637 | 14706 | 0 | -351.40(-2.33%) |
Feb 09, 2022 | 14918 | 15058 | 14870 | 15057 | 0 | +310.00(+2.10%) |
Feb 08, 2022 | 14531 | 14785 | 14486 | 14747 | 0 | +175.80(+1.21%) |
Feb 07, 2022 | 14712 | 14814 | 14525 | 14571 | 0 | -123.10(-0.84%) |
Feb 04, 2022 | 14570 | 14832 | 14452 | 14694 | 0 | -445.40(-2.94%) |
Feb 02, 2022 | 15162 | 15196 | 14961 | 15140 | 0 | +120.00(+0.80%) |
Feb 01, 2022 | 14967 | 15034 | 14750 | 15020 | 0 | +89.70(+0.60%) |
Jan 31, 2022 | 14507 | 14934 | 14443 | 14930 | 0 | +475.40(+3.29%) |
Jan 28, 2022 | 14098 | 14458 | 13880 | 14455 | 0 | +451.50(+3.22%) |
Jan 27, 2022 | 14343 | 14420 | 13973 | 14003 | 0 | -172.10(-1.21%) |
Jan 26, 2022 | 14489 | 14646 | 14006 | 14175 | 0 | +26.10(+0.18%) |
Jan 25, 2022 | 14238 | 14373 | 14034 | 14149 | 0 | -360.50(-2.48%) |
Jan 24, 2022 | 14167 | 14533 | 13725 | 14510 | 0 | +71.20(+0.49%) |
Jan 21, 2022 | 14729 | 14868 | 14433 | 14438 | 0 | -408.10(-2.75%) |
Jan 20, 2022 | 15181 | 15348 | 14833 | 14846 | 0 | -201.30(-1.34%) |
Jan 19, 2022 | 15303 | 15382 | 15038 | 15048 | 0 | -163.00(-1.07%) |
Jan 18, 2022 | 15382 | 15446 | 15183 | 15211 | 0 | -400.80(-2.57%) |
Jan 14, 2022 | 15612 | 15612 | 15612 | 15612 | 0 | +116.00(+0.75%) |
Jan 13, 2022 | 15970 | 15990 | 15468 | 15496 | 0 | -409.50(-2.57%) |
Jan 12, 2022 | 15956 | 16017 | 15816 | 15905 | 0 | +61.00(+0.39%) |
Jan 11, 2022 | 15577 | 15849 | 15497 | 15844 | 0 | +229.70(+1.47%) |
Jan 10, 2022 | 15386 | 15628 | 15166 | 15614 | 0 | +22.20(+0.14%) |
Jan 07, 2022 | 15774 | 15835 | 15527 | 15592 | 0 | -173.20(-1.10%) |
Jan 06, 2022 | 15694 | 15901 | 15609 | 15765 | 0 | -6.40(-0.04%) |
Jan 05, 2022 | 16188 | 16249 | 15764 | 15772 | 0 | -507.90(-3.12%) |
Jan 04, 2022 | 16503 | 16514 | 16152 | 16280 | 0 | -222.10(-1.35%) |
Jan 03, 2022 | 16396 | 16504 | 16307 | 16502 | 0 | +181.70(+1.11%) |
Dec 31, 2021 | 16411 | 16465 | 16317 | 16320 | 0 | -109.00(-0.66%) |
Dec 30, 2021 | 16485 | 16570 | 16415 | 16429 | 0 | -61.90(-0.38%) |
Dec 29, 2021 | 16511 | 16549 | 16396 | 16491 | 0 | +2.30(+0.01%) |
Dec 28, 2021 | 16603 | 16607 | 16458 | 16489 | 0 | -78.80(-0.48%) |
Dec 27, 2021 | 16361 | 16568 | 16361 | 16568 | 0 | +259.30(+1.59%) |
Dec 23, 2021 | 16204 | 16361 | 16188 | 16308 | 0 | +128.10(+0.79%) |
Dec 22, 2021 | 15964 | 16186 | 15948 | 16180 | 0 | +193.80(+1.21%) |
Dec 21, 2021 | 15777 | 15998 | 15618 | 15986 | 0 | +358.70(+2.30%) |
Dec 20, 2021 | 15567 | 15663 | 15509 | 15628 | 0 | -173.90(-1.10%) |
Dec 17, 2021 | 15720 | 15960 | 15664 | 15802 | 0 | -62.40(-0.39%) |
Dec 16, 2021 | 16331 | 16340 | 15803 | 15864 | 0 | -425.70(-2.61%) |
Dec 15, 2021 | 15910 | 16301 | 15747 | 16290 | 0 | +374.70(+2.35%) |
Dec 14, 2021 | 15880 | 15995 | 15743 | 15915 | 0 | -167.60(-1.04%) |
Dec 13, 2021 | 16333 | 16333 | 16076 | 16082 | 0 | -249.50(-1.53%) |
Dec 10, 2021 | 16276 | 16339 | 16139 | 16332 | 0 | +182.40(+1.13%) |
Dec 09, 2021 | 16345 | 16413 | 16141 | 16150 | 0 | -244.70(-1.49%) |
Dec 08, 2021 | 16307 | 16401 | 16250 | 16394 | 0 | +68.60(+0.42%) |
Dec 07, 2021 | 16140 | 16344 | 16128 | 16326 | 0 | +479.50(+3.03%) |
Dec 06, 2021 | 15749 | 15899 | 15558 | 15846 | 0 | +134.20(+0.85%) |
Dec 03, 2021 | 16038 | 16090 | 15543 | 15712 | 0 | -278.80(-1.74%) |
Dec 02, 2021 | 15791 | 16066 | 15771 | 15991 | 0 | +113.10(+0.71%) |