Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5793 | 5835 | 5760 | 5819 | 0 | +25.73(+0.44%) |
Nov 29, 2023 | 5777 | 5810 | 5773 | 5793 | 0 | +16.22(+0.28%) |
Nov 28, 2023 | 5757 | 5784 | 5743 | 5777 | 0 | +19.14(+0.33%) |
Nov 27, 2023 | 5777 | 5777 | 5735 | 5757 | 0 | -19.32(-0.33%) |
Nov 26, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | -30.45(-0.52%) |
Nov 23, 2023 | 5801 | 5817 | 5771 | 5807 | 0 | +6.62(+0.11%) |
Nov 22, 2023 | 5790 | 5806 | 5770 | 5801 | 0 | +10.33(+0.18%) |
Nov 21, 2023 | 5842 | 5842 | 5776 | 5790 | 0 | -51.52(-0.88%) |
Nov 20, 2023 | 5771 | 5844 | 5771 | 5842 | 0 | +70.66(+1.22%) |
Nov 19, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +41.39(+0.72%) |
Nov 16, 2023 | 5775 | 5776 | 5689 | 5730 | 0 | -45.67(-0.79%) |
Nov 15, 2023 | 5712 | 5784 | 5712 | 5775 | 0 | +63.28(+1.11%) |
Nov 14, 2023 | 5727 | 5738 | 5681 | 5712 | 0 | -14.84(-0.26%) |
Nov 13, 2023 | 5619 | 5727 | 5608 | 5727 | 0 | +108.26(+1.93%) |
Nov 12, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | -11.95(-0.21%) |
Nov 09, 2023 | 5648 | 5695 | 5619 | 5631 | 0 | -17.32(-0.31%) |
Nov 08, 2023 | 5651 | 5688 | 5642 | 5648 | 0 | -2.82(-0.05%) |
Nov 07, 2023 | 5575 | 5657 | 5570 | 5651 | 0 | +75.29(+1.35%) |
Nov 06, 2023 | 5621 | 5662 | 5559 | 5575 | 0 | -45.09(-0.80%) |
Nov 05, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +159.92(+2.93%) |
Nov 02, 2023 | 5408 | 5467 | 5363 | 5461 | 0 | +53.15(+0.98%) |
Nov 01, 2023 | 5408 | 0 | +0.00(+0.00%) | |||
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%) |