Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5433 | 5465 | 5370 | 5408 | 0 | -25.86(-0.48%) |
Oct 30, 2023 | 5568 | 5568 | 5430 | 5433 | 0 | -134.99(-2.42%) |
Oct 29, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 28, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 27, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 5516 | 5594 | 5503 | 5568 | 0 | +52.73(+0.96%) |
Oct 25, 2023 | 5558 | 5576 | 5490 | 5516 | 0 | -42.00(-0.76%) |
Oct 24, 2023 | 5503 | 5574 | 5503 | 5558 | 0 | +54.29(+0.99%) |
Oct 23, 2023 | 5631 | 5633 | 5503 | 5503 | 0 | -128.00(-2.27%) |
Oct 22, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | -82.11(-1.44%) |
Oct 19, 2023 | 5796 | 5796 | 5713 | 5713 | 0 | -83.00(-1.43%) |
Oct 18, 2023 | 5891 | 5891 | 5780 | 5796 | 0 | -94.30(-1.60%) |
Oct 17, 2023 | 5853 | 5916 | 5831 | 5891 | 0 | +37.53(+0.64%) |
Oct 16, 2023 | 5778 | 5867 | 5761 | 5853 | 0 | +75.46(+1.31%) |
Oct 15, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | -22.47(-0.39%) |
Oct 12, 2023 | 5781 | 5847 | 5781 | 5800 | 0 | +19.26(+0.33%) |
Oct 11, 2023 | 5781 | 5838 | 5767 | 5781 | 0 | -0.44(-0.01%) |
Oct 10, 2023 | 5659 | 5782 | 5647 | 5781 | 0 | +120.80(+2.13%) |
Oct 09, 2023 | 5661 | 0 | +1.31(+0.02%) | |||
Oct 08, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +43.46(+0.77%) |
Oct 05, 2023 | 5699 | 5729 | 5616 | 5616 | 0 | -83.50(-1.47%) |
Oct 04, 2023 | 5686 | 5727 | 5669 | 5699 | 0 | +13.49(+0.24%) |
Oct 03, 2023 | 5756 | 5757 | 5685 | 5686 | 0 | -69.80(-1.21%) |
Oct 02, 2023 | 5833 | 5853 | 5748 | 5756 | 0 | -77.72(-1.33%) |
Oct 01, 2023 | 5825 | 5869 | 5819 | 5833 | 0 | +0.00(+0.00%) |
Sep 30, 2023 | 5825 | 5869 | 5819 | 5833 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 5825 | 5869 | 5819 | 5833 | 0 | +8.68(+0.15%) |
Sep 28, 2023 | 5763 | 5837 | 5763 | 5825 | 0 | +61.98(+1.08%) |
Sep 27, 2023 | 5763 | 5787 | 5735 | 5763 | 0 | +0.12(+0.00%) |
Sep 26, 2023 | 5786 | 5808 | 5756 | 5763 | 0 | -23.26(-0.40%) |
Sep 25, 2023 | 5832 | 5853 | 5775 | 5786 | 0 | -46.11(-0.79%) |
Sep 24, 2023 | 5858 | 5889 | 5823 | 5832 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 5858 | 5889 | 5823 | 5832 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 5858 | 5889 | 5823 | 5832 | 0 | -25.77(-0.44%) |
Sep 21, 2023 | 5933 | 5936 | 5856 | 5858 | 0 | -75.11(-1.27%) |
Sep 20, 2023 | 6003 | 6003 | 5933 | 5933 | 0 | -69.84(-1.16%) |
Sep 19, 2023 | 6003 | 0 | +0.00(+0.00%) | |||
Sep 18, 2023 | 6003 | 0 | +0.00(+0.00%) | |||
Sep 17, 2023 | 6002 | 6059 | 6002 | 6003 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 6002 | 6059 | 6002 | 6003 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 6002 | 6059 | 6002 | 6003 | 0 | +0.60(+0.01%) |
Sep 14, 2023 | 5916 | 6002 | 5916 | 6002 | 0 | +86.55(+1.46%) |
Sep 13, 2023 | 5886 | 5949 | 5880 | 5916 | 0 | +29.10(+0.49%) |
Sep 12, 2023 | 5879 | 5909 | 5879 | 5886 | 0 | +7.27(+0.12%) |
Sep 11, 2023 | 5869 | 5894 | 5866 | 5879 | 0 | +10.30(+0.18%) |
Sep 10, 2023 | 5886 | 5904 | 5868 | 5869 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 5886 | 5904 | 5868 | 5869 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 5886 | 5904 | 5868 | 5869 | 0 | -16.67(-0.28%) |
Sep 07, 2023 | 5906 | 5932 | 5870 | 5886 | 0 | -20.22(-0.34%) |
Sep 06, 2023 | 5928 | 5937 | 5899 | 5906 | 0 | -22.19(-0.37%) |
Sep 05, 2023 | 5990 | 6001 | 5925 | 5928 | 0 | +2550.02(+75.49%) |
Sep 04, 2023 | 3389 | 3390 | 3370 | 3378 | 0 | -3.48(-0.10%) |
Sep 03, 2023 | 3390 | 3417 | 3376 | 3381 | 0 | +0.00(+0.00%) |
Sep 02, 2023 | 3390 | 3417 | 3376 | 3381 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 3390 | 3417 | 3376 | 3381 | 0 | -2627.95(-43.73%) |
Aug 31, 2023 | 6028 | 6049 | 6009 | 6009 | 0 | -19.65(-0.33%) |
Aug 30, 2023 | 6060 | 6063 | 6029 | 6029 | 0 | -29.56(-0.49%) |
Aug 29, 2023 | 6030 | 6059 | 6016 | 6059 | 0 | +2654.14(+77.96%) |
Aug 28, 2023 | 3411 | 3430 | 3400 | 3404 | 0 | -2642.21(-43.70%) |
Aug 27, 2023 | 6068 | 6082 | 6031 | 6047 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 6068 | 6082 | 6031 | 6047 | 0 | -1.55(-0.03%) |
Aug 25, 2023 | 6068 | 6082 | 6031 | 6048 | 0 | -20.32(-0.33%) |
Aug 24, 2023 | 6190 | 6208 | 6067 | 6068 | 0 | -120.71(-1.95%) |
Aug 23, 2023 | 6159 | 6232 | 6142 | 6189 | 0 | +29.61(+0.48%) |
Aug 22, 2023 | 6123 | 6166 | 6120 | 6160 | 0 | +2711.65(+78.65%) |
Aug 21, 2023 | 3461 | 3479 | 3438 | 3448 | 0 | -2685.32(-43.78%) |
Aug 20, 2023 | 6132 | 6133 | 6040 | 6133 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 6132 | 6133 | 6040 | 6133 | 0 | -0.10(-0.00%) |
Aug 18, 2023 | 6132 | 6133 | 6040 | 6133 | 0 | -0.11(-0.00%) |
Aug 17, 2023 | 6213 | 6213 | 6129 | 6133 | 0 | -80.55(-1.30%) |
Aug 16, 2023 | 6216 | 6216 | 6163 | 6214 | 0 | -3.62(-0.06%) |
Aug 15, 2023 | 6218 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 6257 | 6257 | 6201 | 6218 | 0 | -39.80(-0.64%) |
Aug 13, 2023 | 6290 | 6290 | 6249 | 6257 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 6290 | 6290 | 6249 | 6257 | 0 | -2.17(-0.03%) |
Aug 11, 2023 | 6290 | 6290 | 6249 | 6260 | 0 | -30.05(-0.48%) |
Aug 10, 2023 | 6341 | 6357 | 6280 | 6290 | 0 | -52.36(-0.83%) |
Aug 09, 2023 | 6241 | 6342 | 6241 | 6342 | 0 | +101.59(+1.63%) |
Aug 08, 2023 | 6318 | 6320 | 6240 | 6240 | 0 | -78.35(-1.24%) |
Aug 07, 2023 | 6293 | 6319 | 6273 | 6319 | 0 | +26.14(+0.42%) |
Aug 06, 2023 | 6272 | 6341 | 6272 | 6293 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 6272 | 6341 | 6272 | 6293 | 0 | -0.50(-0.01%) |
Aug 04, 2023 | 6272 | 6341 | 6272 | 6293 | 0 | +20.26(+0.32%) |
Aug 03, 2023 | 6332 | 6360 | 6273 | 6273 | 0 | -60.64(-0.96%) |
Aug 02, 2023 | 6433 | 6433 | 6318 | 6334 | 0 | -98.93(-1.54%) |