Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 3875 | 3875 | 3780 | 3817 | 19,720 | -53.20(-1.37%) |
Jun 10, 2024 | 3839 | 3882 | 3825 | 3870 | 33,145 | +28.14(+0.73%) |
Jun 07, 2024 | 3783 | 3868 | 3778 | 3842 | 26,831 | +33.89(+0.89%) |
Jun 06, 2024 | 3848 | 3865 | 3758 | 3808 | 23,769 | -16.36(-0.43%) |
Jun 05, 2024 | 3793 | 3857 | 3790 | 3824 | 24,844 | +30.89(+0.81%) |
Jun 04, 2024 | 3812 | 3812 | 3740 | 3793 | 29,889 | +2.34(+0.06%) |
Jun 03, 2024 | 3725 | 3812 | 3725 | 3791 | 34,476 | +0.01(+0.00%) |
May 31, 2024 | 3740 | 3812 | 3714 | 3791 | 114,766 | +72.25(+1.94%) |
May 30, 2024 | 3761 | 3788 | 3719 | 3719 | 26,303 | -42.02(-1.12%) |
May 29, 2024 | 3736 | 3778 | 3736 | 3761 | 26,820 | -19.17(-0.51%) |
May 28, 2024 | 3720 | 3789 | 3713 | 3780 | 17,634 | +56.98(+1.53%) |
May 27, 2024 | 3818 | 3818 | 3714 | 3723 | 10,368 | -94.97(-2.49%) |
May 24, 2024 | 3748 | 3825 | 3734 | 3818 | 33,954 | +95.92(+2.58%) |
May 23, 2024 | 3730 | 3734 | 3692 | 3722 | 22,838 | +13.03(+0.35%) |
May 22, 2024 | 3682 | 3752 | 3682 | 3709 | 17,526 | +1.12(+0.03%) |
May 21, 2024 | 3661 | 3731 | 3661 | 3708 | 36,483 | +12.94(+0.35%) |
May 17, 2024 | 3695 | 0 | +11.73(+0.32%) | |||
May 16, 2024 | 3710 | 3710 | 3605 | 3683 | 27,076 | +28.59(+0.78%) |
May 15, 2024 | 3675 | 3684 | 3640 | 3655 | 25,733 | +10.64(+0.29%) |
May 14, 2024 | 3758 | 3758 | 3629 | 3644 | 34,331 | -63.84(-1.72%) |
May 13, 2024 | 3729 | 3735 | 3620 | 3708 | 42,737 | -28.43(-0.76%) |
May 10, 2024 | 3827 | 3828 | 3736 | 3736 | 41,083 | -90.59(-2.37%) |
May 09, 2024 | 3827 | 3853 | 3787 | 3827 | 48,412 | +6.42(+0.17%) |
May 08, 2024 | 3700 | 3821 | 3700 | 3820 | 31,610 | +65.12(+1.73%) |
May 07, 2024 | 3747 | 3769 | 3733 | 3755 | 26,030 | +5.34(+0.14%) |
May 06, 2024 | 3649 | 3758 | 3618 | 3750 | 33,016 | +112.00(+3.08%) |
May 03, 2024 | 3545 | 3639 | 3540 | 3638 | 16,153 | +93.47(+2.64%) |
May 02, 2024 | 3612 | 3635 | 3535 | 3545 | 33,131 | -72.16(-2.00%) |
May 01, 2024 | 3549 | 3651 | 3537 | 3617 | 16,664 | +72.42(+2.04%) |
Apr 30, 2024 | 3590 | 3610 | 3544 | 3544 | 27,160 | -67.84(-1.88%) |
Apr 29, 2024 | 3610 | 3649 | 3597 | 3612 | 26,960 | -22.88(-0.63%) |
Apr 26, 2024 | 3655 | 3670 | 3610 | 3635 | 31,513 | -20.01(-0.55%) |
Apr 25, 2024 | 3695 | 3695 | 3612 | 3655 | 18,553 | -41.95(-1.13%) |
Apr 24, 2024 | 3721 | 3780 | 3682 | 3697 | 17,232 | -33.92(-0.91%) |
Apr 23, 2024 | 3718 | 3752 | 3654 | 3731 | 28,896 | +49.35(+1.34%) |
Apr 22, 2024 | 3700 | 3700 | 3662 | 3682 | 16,336 | +19.86(+0.54%) |
Apr 19, 2024 | 3699 | 3725 | 3653 | 3662 | 28,855 | -38.51(-1.04%) |
Apr 18, 2024 | 3686 | 3716 | 3649 | 3700 | 41,978 | -11.28(-0.30%) |
Apr 17, 2024 | 3657 | 3734 | 3657 | 3711 | 39,353 | +61.75(+1.69%) |
Apr 16, 2024 | 3589 | 3674 | 3589 | 3650 | 35,373 | +59.71(+1.66%) |
Apr 15, 2024 | 3560 | 3652 | 3560 | 3590 | 22,544 | +8.30(+0.23%) |
Apr 12, 2024 | 3725 | 3725 | 3575 | 3582 | 21,707 | -110.63(-3.00%) |
Apr 11, 2024 | 3660 | 3709 | 3614 | 3692 | 33,878 | +62.34(+1.72%) |
Apr 10, 2024 | 3600 | 3659 | 3600 | 3630 | 21,387 | -34.46(-0.94%) |
Apr 09, 2024 | 3676 | 3676 | 3588 | 3664 | 15,946 | +26.47(+0.73%) |
Apr 08, 2024 | 3641 | 3659 | 3601 | 3638 | 15,828 | -3.47(-0.10%) |
Apr 05, 2024 | 3579 | 3669 | 3579 | 3641 | 20,138 | +93.09(+2.62%) |
Apr 04, 2024 | 3640 | 3640 | 3543 | 3548 | 16,981 | -40.89(-1.14%) |
Apr 03, 2024 | 3601 | 3633 | 3579 | 3589 | 17,120 | -2.39(-0.07%) |
Apr 02, 2024 | 3665 | 3665 | 3576 | 3592 | 58,146 | -73.33(-2.00%) |