Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33871 | 33964 | 33469 | 33893 | 4,518,144 | -166.20(-0.49%) |
Feb 25, 2022 | 33277 | 34096 | 33500 | 34059 | 4,212,818 | +835.00(+2.51%) |
Feb 24, 2022 | 32320 | 33269 | 32273 | 33224 | 5,939,286 | +92.00(+0.28%) |
Feb 23, 2022 | 33681 | 33833 | 33085 | 33132 | 3,767,693 | -464.80(-1.38%) |
Feb 22, 2022 | 33974 | 34025 | 33364 | 33597 | 4,384,922 | -482.60(-1.42%) |
Feb 18, 2022 | 34079 | 0 | -232.80(-0.68%) | |||
Feb 17, 2022 | 34858 | 34858 | 34246 | 34312 | 3,518,826 | -622.30(-1.78%) |
Feb 16, 2022 | 34952 | 35042 | 34643 | 34934 | 3,099,597 | -54.50(-0.16%) |
Feb 15, 2022 | 34686 | 35048 | 34686 | 34989 | 3,056,666 | +422.60(+1.22%) |
Feb 14, 2022 | 34694 | 34745 | 34304 | 34566 | 3,739,453 | -171.90(-0.49%) |
Feb 11, 2022 | 35268 | 35431 | 34620 | 34738 | 4,104,151 | -503.50(-1.43%) |
Feb 10, 2022 | 35631 | 35800 | 35101 | 35242 | 4,167,445 | -526.50(-1.47%) |
Feb 09, 2022 | 35615 | 35824 | 35615 | 35768 | 3,396,905 | +305.30(+0.86%) |
Feb 08, 2022 | 35161 | 35545 | 35090 | 35463 | 3,339,777 | +371.70(+1.06%) |
Feb 07, 2022 | 35108 | 35325 | 34994 | 35091 | 3,290,344 | +1.40(+0.00%) |
Feb 04, 2022 | 35096 | 35334 | 34799 | 35090 | 3,500,071 | -21.50(-0.06%) |
Feb 03, 2022 | 35520 | 35071 | 35111 | 3,901,864 | -518.10(-1.45%) | |
Feb 02, 2022 | 35378 | 35679 | 35290 | 35629 | 3,645,532 | +224.10(+0.63%) |
Feb 01, 2022 | 35152 | 35441 | 34978 | 35405 | 3,948,977 | +273.30(+0.78%) |
Jan 31, 2022 | 34691 | 35148 | 35132 | 4,745,159 | +406.40(+1.17%) | |
Jan 28, 2022 | 34135 | 34732 | 33808 | 34726 | 5,688,450 | +564.70(+1.65%) |
Jan 27, 2022 | 34262 | 34773 | 34008 | 34161 | 5,278,396 | -7.30(-0.02%) |
Jan 26, 2022 | 34521 | 34816 | 33950 | 34168 | 5,493,079 | -129.60(-0.38%) |
Jan 25, 2022 | 34187 | 34529 | 33546 | 34298 | 5,222,109 | -66.80(-0.19%) |
Jan 24, 2022 | 33821 | 34421 | 33150 | 34364 | 6,781,841 | +99.10(+0.29%) |
Jan 21, 2022 | 34669 | 34897 | 34230 | 34265 | 5,239,018 | -450.00(-1.30%) |
Jan 20, 2022 | 35103 | 35490 | 34670 | 34715 | 3,692,564 | -313.20(-0.89%) |
Jan 19, 2022 | 35412 | 35548 | 35016 | 35029 | 3,958,489 | -339.90(-0.96%) |
Jan 18, 2022 | 35662 | 35662 | 35262 | 35368 | 4,272,600 | -543.30(-1.51%) |
Jan 14, 2022 | 35912 | 0 | -201.80(-0.56%) | |||
Jan 13, 2022 | 36312 | 36514 | 36044 | 36114 | 3,497,849 | -176.70(-0.49%) |
Jan 12, 2022 | 36336 | 36454 | 36168 | 36290 | 3,178,658 | +38.30(+0.11%) |
Jan 11, 2022 | 36059 | 36272 | 35769 | 36252 | 3,634,035 | +183.10(+0.51%) |
Jan 10, 2022 | 36175 | 36175 | 35640 | 36069 | 4,403,516 | -162.80(-0.45%) |
Jan 07, 2022 | 36250 | 36383 | 36112 | 36232 | 3,624,777 | -4.80(-0.01%) |
Jan 06, 2022 | 36409 | 36464 | 36201 | 36236 | 3,912,988 | -170.60(-0.47%) |
Jan 05, 2022 | 36723 | 36953 | 36400 | 36407 | 4,686,965 | -392.50(-1.07%) |
Jan 04, 2022 | 36636 | 36935 | 36636 | 36800 | 4,350,843 | +214.50(+0.59%) |
Jan 03, 2022 | 36322 | 36596 | 36246 | 36585 | 3,479,377 | +246.80(+0.68%) |
Dec 31, 2021 | 36386 | 36485 | 36304 | 36338 | 2,182,132 | -59.80(-0.16%) |
Dec 30, 2021 | 36522 | 36679 | 36372 | 36398 | 2,076,447 | -90.50(-0.25%) |
Dec 29, 2021 | 36421 | 36572 | 36396 | 36489 | 2,163,396 | +90.40(+0.25%) |
Dec 28, 2021 | 36303 | 36527 | 36303 | 36398 | 2,390,878 | +95.80(+0.26%) |
Dec 27, 2021 | 35954 | 36307 | 35954 | 36302 | 2,502,992 | +351.80(+0.98%) |
Dec 23, 2021 | 35951 | 35951 | 35951 | 0 | +196.70(+0.55%) | |
Dec 22, 2021 | 35492 | 35765 | 35433 | 35754 | 2,913,888 | +261.20(+0.74%) |
Dec 21, 2021 | 35070 | 35509 | 35070 | 35493 | 3,496,668 | +560.50(+1.60%) |
Dec 20, 2021 | 35222 | 35222 | 34666 | 34932 | 3,889,271 | -433.20(-1.22%) |
Dec 17, 2021 | 35800 | 35800 | 35284 | 35365 | 7,608,673 | -532.20(-1.48%) |
Dec 16, 2021 | 36036 | 36190 | 35778 | 35898 | 4,827,688 | -29.80(-0.08%) |
Dec 15, 2021 | 35549 | 35944 | 35389 | 35927 | 4,323,790 | +383.20(+1.08%) |
Dec 14, 2021 | 35606 | 35780 | 35442 | 35544 | 4,512,347 | -106.70(-0.30%) |
Dec 13, 2021 | 35959 | 35959 | 35610 | 35651 | 4,516,252 | -320.10(-0.89%) |
Dec 10, 2021 | 35831 | 35983 | 35710 | 35971 | 3,611,987 | +216.30(+0.60%) |
Dec 09, 2021 | 35722 | 35864 | 35577 | 35755 | 3,531,104 | -0.10(-0.00%) |
Dec 08, 2021 | 35717 | 35840 | 35603 | 35755 | 3,876,511 | +35.40(+0.10%) |
Dec 07, 2021 | 35424 | 35820 | 35424 | 35719 | 4,835,961 | +492.40(+1.40%) |
Dec 06, 2021 | 34633 | 35357 | 34633 | 35227 | 4,187,492 | +646.90(+1.87%) |
Dec 03, 2021 | 34693 | 34801 | 34265 | 34580 | 4,448,484 | -59.70(-0.17%) |
Dec 02, 2021 | 34076 | 34760 | 34076 | 34640 | 4,708,174 | +617.80(+1.82%) |