Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 617941 | 627400 | 614686 | 627400 | 12,426 | +9710.00(+1.57%) |
May 30, 2024 | 608847 | 617700 | 607500 | 617690 | 11,546 | +8874.00(+1.46%) |
May 29, 2024 | 609171 | 613468 | 607135 | 608816 | 12,181 | -184.00(-0.03%) |
May 28, 2024 | 615850 | 617626 | 607320 | 609000 | 17,556 | -6900.00(-1.12%) |
May 24, 2024 | 615271 | 616412 | 612117 | 615900 | 12,182 | +3580.00(+0.58%) |
May 23, 2024 | 624250 | 625500 | 612055 | 612320 | 12,489 | -12780.00(-2.04%) |
May 22, 2024 | 625706 | 630000 | 623648 | 625100 | 11,800 | -50.00(-0.01%) |
May 21, 2024 | 624826 | 627500 | 621961 | 625150 | 11,912 | +1900.00(+0.30%) |
May 20, 2024 | 629418 | 632234 | 623000 | 623250 | 15,762 | -6125.00(-0.97%) |
May 17, 2024 | 626550 | 629555 | 622141 | 629375 | 14,377 | +4275.00(+0.68%) |
May 16, 2024 | 625889 | 628582 | 620706 | 625100 | 14,939 | +2285.00(+0.37%) |
May 15, 2024 | 619654 | 624260 | 616711 | 622815 | 13,742 | +3565.00(+0.58%) |
May 14, 2024 | 619500 | 622000 | 616490 | 619250 | 13,688 | -1750.00(-0.28%) |
May 13, 2024 | 624400 | 626700 | 619385 | 621000 | 17,715 | -1000.00(-0.16%) |
May 10, 2024 | 620000 | 622000 | 615441 | 622000 | 14,083 | +6165.00(+1.00%) |
May 09, 2024 | 611970 | 615835 | 609606 | 615835 | 12,598 | +3735.00(+0.61%) |
May 08, 2024 | 611543 | 613000 | 608035 | 612100 | 13,221 | +842.00(+0.14%) |
May 07, 2024 | 612000 | 613160 | 607850 | 611258 | 13,009 | +2463.00(+0.40%) |
May 06, 2024 | 609364 | 612000 | 601500 | 608795 | 17,969 | +5795.00(+0.96%) |
May 03, 2024 | 612883 | 616000 | 602415 | 603000 | 13,992 | -3413.00(-0.56%) |
May 02, 2024 | 609950 | 609950 | 600586 | 606413 | 12,442 | +4313.00(+0.72%) |
May 01, 2024 | 596421 | 607055 | 596421 | 602100 | 13,465 | +2600.00(+0.43%) |
Apr 30, 2024 | 607189 | 607189 | 599500 | 599500 | 12,913 | -6000.00(-0.99%) |
Apr 29, 2024 | 606000 | 611041 | 604669 | 605500 | 16,537 | -1420.00(-0.23%) |
Apr 26, 2024 | 610258 | 612739 | 606032 | 606920 | 13,575 | -4640.00(-0.76%) |
Apr 25, 2024 | 612589 | 614099 | 605750 | 611560 | 12,487 | -1860.00(-0.30%) |
Apr 24, 2024 | 615467 | 618989 | 610000 | 613420 | 12,751 | -1755.00(-0.29%) |
Apr 23, 2024 | 619780 | 622139 | 608251 | 615175 | 13,057 | -2109.00(-0.34%) |
Apr 22, 2024 | 616550 | 619765 | 611521 | 617284 | 18,065 | +6040.00(+0.99%) |
Apr 19, 2024 | 604381 | 611244 | 602661 | 611244 | 13,396 | +7100.00(+1.18%) |
Apr 18, 2024 | 601345 | 607875 | 598311 | 604144 | 12,201 | +3844.00(+0.64%) |
Apr 17, 2024 | 600650 | 602900 | 596000 | 600300 | 12,794 | +2140.00(+0.36%) |
Apr 16, 2024 | 606512 | 610199 | 598160 | 598160 | 12,769 | -6340.00(-1.05%) |
Apr 15, 2024 | 613163 | 618112 | 604300 | 604500 | 17,132 | -3591.00(-0.59%) |
Apr 12, 2024 | 613407 | 615652 | 608000 | 608091 | 13,666 | -8579.00(-1.39%) |
Apr 11, 2024 | 618460 | 622364 | 611050 | 616670 | 12,804 | -2280.00(-0.37%) |
Apr 10, 2024 | 623855 | 626246 | 616500 | 618950 | 13,416 | -7950.00(-1.27%) |
Apr 09, 2024 | 629422 | 630600 | 623080 | 626900 | 12,987 | -1740.00(-0.28%) |
Apr 08, 2024 | 631663 | 633800 | 628085 | 628640 | 16,880 | -2615.00(-0.41%) |
Apr 05, 2024 | 630100 | 633809 | 626391 | 631255 | 13,261 | +2835.00(+0.45%) |
Apr 04, 2024 | 638862 | 641148 | 626439 | 628420 | 13,485 | -5479.00(-0.86%) |
Apr 03, 2024 | 631182 | 635100 | 629796 | 633899 | 13,173 | +3610.00(+0.57%) |
Apr 02, 2024 | 634792 | 637637 | 629648 | 630289 | 13,359 | -3741.00(-0.59%) |
Apr 01, 2024 | 634831 | 637350 | 629565 | 634030 | 21,065 | -410.00(-0.06%) |
Mar 28, 2024 | 630365 | 634800 | 633666 | 634440 | 13,080 | +4830.00(+0.77%) |
Mar 27, 2024 | 625082 | 630000 | 621646 | 629610 | 12,877 | +7230.00(+1.16%) |
Mar 26, 2024 | 619805 | 623790 | 616716 | 622380 | 12,664 | +2880.00(+0.46%) |
Mar 25, 2024 | 622726 | 625000 | 617521 | 619500 | 16,549 | -3540.00(-0.57%) |
Mar 22, 2024 | 623558 | 626334 | 621121 | 623040 | 12,837 | -2055.00(-0.33%) |
Mar 21, 2024 | 630472 | 633349 | 625000 | 625095 | 13,090 | -3295.00(-0.52%) |
Mar 20, 2024 | 623514 | 628664 | 619341 | 628390 | 12,876 | +5613.00(+0.90%) |
Mar 19, 2024 | 616872 | 622893 | 615000 | 622777 | 12,558 | +4897.00(+0.79%) |
Mar 18, 2024 | 618164 | 621644 | 613000 | 617880 | 16,726 | -254.00(-0.04%) |
Mar 15, 2024 | 606328 | 619440 | 604261 | 618134 | 13,505 | +5634.00(+0.92%) |
Mar 14, 2024 | 615655 | 617260 | 607130 | 612500 | 11,966 | -1400.00(-0.23%) |
Mar 13, 2024 | 610247 | 615645 | 608503 | 613900 | 12,122 | +4190.00(+0.69%) |
Mar 12, 2024 | 612493 | 613753 | 609000 | 609710 | 11,576 | +1954.00(+0.32%) |
Mar 11, 2024 | 608130 | 611735 | 605130 | 607756 | 16,509 | -1992.00(-0.33%) |
Mar 08, 2024 | 605164 | 609748 | 601746 | 609748 | 13,452 | +4188.00(+0.69%) |
Mar 07, 2024 | 611416 | 614089 | 601355 | 605560 | 12,884 | -1893.00(-0.31%) |
Mar 06, 2024 | 606297 | 613900 | 605051 | 607453 | 12,829 | +2834.00(+0.47%) |
Mar 05, 2024 | 607378 | 608719 | 600401 | 604619 | 13,391 | -3521.00(-0.58%) |
Mar 04, 2024 | 611956 | 613909 | 605000 | 608140 | 18,324 | -5825.00(-0.95%) |