Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1597 | 1615 | 1442 | 1523 | 2,216,226 | -17.51(-1.14%) |
May 30, 2024 | 1653 | 1715 | 1532 | 1541 | 1,473,052 | -77.70(-4.80%) |
May 29, 2024 | 1650 | 1659 | 1611 | 1619 | 731,054 | -56.65(-3.38%) |
May 28, 2024 | 1650 | 1692 | 1610 | 1675 | 1,078,768 | -9.49(-0.56%) |
May 24, 2024 | 1540 | 1685 | 1528 | 1685 | 1,206,859 | +140.77(+9.12%) |
May 23, 2024 | 1669 | 1670 | 1530 | 1544 | 1,153,789 | -102.93(-6.25%) |
May 22, 2024 | 1663 | 1718 | 1620 | 1647 | 1,032,377 | -8.42(-0.51%) |
May 21, 2024 | 1730 | 1740 | 1645 | 1655 | 1,293,034 | -71.82(-4.16%) |
May 20, 2024 | 1597 | 1729 | 1551 | 1727 | 1,642,420 | +142.74(+9.01%) |
May 17, 2024 | 1501 | 1585 | 1469 | 1584 | 1,652,939 | +144.52(+10.04%) |
May 16, 2024 | 1494 | 1519 | 1435 | 1440 | 1,365,167 | -63.49(-4.22%) |
May 15, 2024 | 1380 | 1520 | 1351 | 1503 | 2,062,355 | +205.84(+15.86%) |
May 14, 2024 | 1226 | 1299 | 1226 | 1298 | 924,246 | +51.67(+4.15%) |
May 13, 2024 | 1218 | 1264 | 1203 | 1246 | 873,633 | +65.48(+5.55%) |
May 10, 2024 | 1290 | 1302 | 1179 | 1180 | 1,403,847 | -83.16(-6.58%) |
May 09, 2024 | 1230 | 1303 | 1201 | 1264 | 1,048,098 | +30.52(+2.48%) |
May 08, 2024 | 1198 | 1260 | 1190 | 1233 | 863,150 | -24.33(-1.93%) |
May 07, 2024 | 1278 | 1319 | 1251 | 1257 | 993,125 | -11.36(-0.90%) |
May 06, 2024 | 1274 | 1339 | 1260 | 1269 | 1,384,237 | +45.80(+3.74%) |
May 03, 2024 | 1201 | 1242 | 1173 | 1223 | 1,562,514 | +93.59(+8.29%) |
May 02, 2024 | 1055 | 1142 | 1042 | 1129 | 1,537,867 | +101.15(+9.84%) |
May 01, 2024 | 1016 | 1109 | 1010 | 1028 | 1,921,204 | -36.76(-3.45%) |
Apr 30, 2024 | 1199 | 1215 | 1063 | 1065 | 2,488,618 | -227.94(-17.63%) |
Apr 29, 2024 | 1250 | 1308 | 1228 | 1293 | 1,008,041 | +10.59(+0.83%) |
Apr 26, 2024 | 1225 | 1286 | 1204 | 1282 | 881,760 | +41.97(+3.38%) |
Apr 25, 2024 | 1226 | 1268 | 1201 | 1240 | 771,860 | -25.26(-2.00%) |
Apr 24, 2024 | 1327 | 1345 | 1260 | 1266 | 951,508 | -72.97(-5.45%) |
Apr 23, 2024 | 1311 | 1394 | 1299 | 1339 | 1,044,924 | +14.63(+1.10%) |
Apr 22, 2024 | 1209 | 1348 | 1208 | 1324 | 1,931,785 | +149.90(+12.77%) |
Apr 19, 2024 | 1237 | 1259 | 1166 | 1174 | 1,474,654 | -34.05(-2.82%) |
Apr 18, 2024 | 1192 | 1288 | 1168 | 1208 | 1,814,235 | +20.11(+1.69%) |
Apr 17, 2024 | 1258 | 1264 | 1132 | 1188 | 2,034,717 | -65.98(-5.26%) |
Apr 16, 2024 | 1306 | 1328 | 1215 | 1254 | 1,722,509 | -81.85(-6.13%) |
Apr 15, 2024 | 1470 | 1490 | 1321 | 1336 | 1,609,038 | -143.70(-9.71%) |
Apr 12, 2024 | 1535 | 1538 | 1433 | 1480 | 1,290,598 | -72.23(-4.65%) |
Apr 11, 2024 | 1543 | 1578 | 1510 | 1552 | 1,435,611 | -14.19(-0.91%) |
Apr 10, 2024 | 1388 | 1566 | 1374 | 1566 | 1,931,444 | +124.98(+8.67%) |
Apr 09, 2024 | 1478 | 1480 | 1375 | 1441 | 1,670,386 | -71.97(-4.76%) |
Apr 08, 2024 | 1602 | 1624 | 1491 | 1513 | 2,054,079 | +73.99(+5.14%) |
Apr 05, 2024 | 1570 | 1674 | 1432 | 1439 | 2,274,247 | -176.42(-10.92%) |
Apr 04, 2024 | 1693 | 1740 | 1610 | 1615 | 2,010,571 | +9.31(+0.58%) |
Apr 03, 2024 | 1580 | 1699 | 1568 | 1606 | 1,975,066 | +27.28(+1.73%) |
Apr 02, 2024 | 1492 | 1592 | 1463 | 1579 | 1,851,979 | -57.91(-3.54%) |
Apr 01, 2024 | 1645 | 1690 | 1587 | 1637 | 1,990,498 | -67.82(-3.98%) |
Mar 28, 2024 | 1943 | 1733 | 1732 | 1705 | 4,558,917 | -214.60(-11.18%) |
Mar 27, 2024 | 1953 | 2000 | 1842 | 1919 | 2,611,661 | +42.17(+2.25%) |
Mar 26, 2024 | 1882 | 1910 | 1792 | 1877 | 2,388,152 | +20.99(+1.13%) |
Mar 25, 2024 | 1605 | 1874 | 1594 | 1856 | 3,881,034 | +333.00(+21.86%) |
Mar 22, 2024 | 1520 | 1594 | 1490 | 1523 | 2,083,620 | -76.29(-4.77%) |
Mar 21, 2024 | 1594 | 1704 | 1581 | 1599 | 3,176,011 | +52.77(+3.41%) |
Mar 20, 2024 | 1423 | 1550 | 1363 | 1547 | 3,318,939 | +129.02(+9.10%) |
Mar 19, 2024 | 1326 | 1450 | 1230 | 1418 | 4,448,558 | -85.26(-5.67%) |
Mar 18, 2024 | 1718 | 1735 | 1445 | 1503 | 4,506,742 | -279.60(-15.69%) |
Mar 15, 2024 | 1600 | 1815 | 1570 | 1782 | 4,493,954 | +105.51(+6.29%) |
Mar 14, 2024 | 1708 | 1746 | 1551 | 1677 | 4,981,467 | -89.30(-5.06%) |
Mar 13, 2024 | 1660 | 1774 | 1620 | 1766 | 3,760,499 | +172.80(+10.85%) |
Mar 12, 2024 | 1544 | 1595 | 1438 | 1593 | 3,532,743 | +109.12(+7.35%) |
Mar 11, 2024 | 1550 | 1657 | 1477 | 1484 | 4,096,483 | +58.64(+4.11%) |
Mar 08, 2024 | 1328 | 1452 | 1284 | 1426 | 3,741,842 | +125.57(+9.66%) |
Mar 07, 2024 | 1285 | 1321 | 1225 | 1300 | 2,159,543 | +53.81(+4.32%) |
Mar 06, 2024 | 1140 | 1286 | 1131 | 1246 | 3,783,360 | +195.20(+18.57%) |
Mar 05, 2024 | 1244 | 1338 | 1035 | 1051 | 5,703,885 | -283.00(-21.21%) |
Mar 04, 2024 | 1200 | 1360 | 1190 | 1334 | 5,384,324 | +254.62(+23.59%) |