Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8010 | 8159 | 8010 | 8100 | 17,635 | +119.22(+1.49%) |
Mar 27, 2024 | 7910 | 8024 | 7853 | 7981 | 14,860 | +115.74(+1.47%) |
Mar 26, 2024 | 7920 | 8000 | 7842 | 7865 | 16,607 | -42.05(-0.53%) |
Mar 25, 2024 | 7968 | 8015 | 7907 | 7907 | 14,232 | -64.66(-0.81%) |
Mar 22, 2024 | 7987 | 8035 | 7862 | 7972 | 19,122 | -30.25(-0.38%) |
Mar 21, 2024 | 8023 | 8118 | 7964 | 8002 | 23,873 | +43.51(+0.55%) |
Mar 20, 2024 | 7806 | 7981 | 7783 | 7958 | 21,378 | +166.91(+2.14%) |
Mar 19, 2024 | 7654 | 7820 | 7648 | 7792 | 19,679 | +160.70(+2.11%) |
Mar 18, 2024 | 7635 | 7683 | 7527 | 7631 | 17,945 | +64.97(+0.86%) |
Mar 15, 2024 | 7499 | 7671 | 7499 | 7566 | 39,310 | +6.34(+0.08%) |
Mar 14, 2024 | 7794 | 7840 | 7512 | 7560 | 24,952 | -186.77(-2.41%) |
Mar 13, 2024 | 7724 | 7820 | 7721 | 7746 | 18,458 | +23.30(+0.30%) |
Mar 12, 2024 | 7613 | 7773 | 7547 | 7723 | 15,773 | +98.00(+1.29%) |
Mar 11, 2024 | 7640 | 7656 | 7537 | 7625 | 18,495 | -29.99(-0.39%) |
Mar 08, 2024 | 7694 | 7761 | 7633 | 7655 | 18,226 | -27.31(-0.36%) |
Mar 07, 2024 | 7760 | 7825 | 7680 | 7682 | 27,650 | -26.97(-0.35%) |
Mar 06, 2024 | 7680 | 7754 | 7634 | 7709 | 16,582 | +114.17(+1.50%) |
Mar 05, 2024 | 7652 | 7770 | 7584 | 7595 | 15,278 | -56.73(-0.74%) |
Mar 04, 2024 | 7698 | 7776 | 7652 | 7652 | 16,312 | -35.27(-0.46%) |
Mar 01, 2024 | 7531 | 7712 | 7531 | 7687 | 14,982 | +61.53(+0.81%) |
Feb 29, 2024 | 7601 | 7700 | 7570 | 7626 | 27,980 | +40.58(+0.54%) |
Feb 28, 2024 | 7532 | 7606 | 7532 | 7585 | 12,353 | +41.88(+0.56%) |
Feb 27, 2024 | 7561 | 7635 | 7506 | 7543 | 10,588 | -26.45(-0.35%) |
Feb 26, 2024 | 7612 | 7629 | 7570 | 7570 | 9,788 | -15.19(-0.20%) |
Feb 23, 2024 | 7538 | 7615 | 7530 | 7585 | 13,832 | +51.46(+0.68%) |
Feb 22, 2024 | 7460 | 7540 | 7442 | 7533 | 12,755 | +135.77(+1.84%) |
Feb 21, 2024 | 7487 | 7510 | 7340 | 7398 | 15,466 | -22.50(-0.30%) |
Feb 20, 2024 | 7365 | 7451 | 7330 | 7420 | 13,299 | +29.37(+0.40%) |
Feb 16, 2024 | 7450 | 7498 | 7391 | 7391 | 9,855 | -144.07(-1.91%) |
Feb 15, 2024 | 7542 | 7544 | 7449 | 7535 | 15,058 | +32.99(+0.44%) |
Feb 14, 2024 | 7410 | 7511 | 7327 | 7502 | 14,568 | +152.71(+2.08%) |
Feb 13, 2024 | 7379 | 7439 | 7285 | 7349 | 17,545 | -268.22(-3.52%) |
Feb 12, 2024 | 7450 | 7617 | 7420 | 7617 | 17,325 | +169.25(+2.27%) |
Feb 09, 2024 | 7470 | 7477 | 7364 | 7448 | 17,991 | -38.70(-0.52%) |
Feb 08, 2024 | 7399 | 7498 | 7399 | 7487 | 23,250 | +65.98(+0.89%) |
Feb 07, 2024 | 7400 | 7440 | 7333 | 7421 | 17,028 | +87.89(+1.20%) |
Feb 06, 2024 | 7240 | 7338 | 7209 | 7333 | 31,996 | +165.92(+2.32%) |
Feb 05, 2024 | 7251 | 7289 | 7167 | 7167 | 23,688 | -153.08(-2.09%) |
Feb 02, 2024 | 7171 | 7400 | 7129 | 7320 | 25,220 | +108.67(+1.51%) |
Feb 01, 2024 | 7130 | 7220 | 7030 | 7211 | 22,198 | +136.02(+1.92%) |
Jan 31, 2024 | 7116 | 7210 | 7018 | 7075 | 25,471 | -45.38(-0.64%) |
Jan 30, 2024 | 7130 | 7220 | 7096 | 7121 | 15,827 | +14.34(+0.20%) |
Jan 29, 2024 | 7024 | 7141 | 6999 | 7106 | 17,864 | +70.52(+1.00%) |
Jan 26, 2024 | 6995 | 7089 | 6980 | 7036 | 14,990 | +16.70(+0.24%) |
Jan 25, 2024 | 6830 | 7038 | 6800 | 7019 | 25,303 | +161.68(+2.36%) |
Jan 24, 2024 | 6999 | 7039 | 6820 | 6857 | 29,980 | -80.97(-1.17%) |
Jan 23, 2024 | 7366 | 7400 | 6928 | 6938 | 31,071 | -477.61(-6.44%) |
Jan 22, 2024 | 7259 | 7424 | 7257 | 7416 | 20,462 | +208.02(+2.89%) |
Jan 19, 2024 | 7193 | 7250 | 7136 | 7208 | 15,374 | +23.03(+0.32%) |
Jan 18, 2024 | 7180 | 7210 | 7070 | 7185 | 13,826 | +80.36(+1.13%) |
Jan 17, 2024 | 7118 | 7193 | 7079 | 7105 | 17,633 | -56.13(-0.78%) |
Jan 16, 2024 | 7176 | 7251 | 7126 | 7161 | 18,578 | -48.17(-0.67%) |
Jan 12, 2024 | 7242 | 7267 | 7189 | 7209 | 14,229 | -33.34(-0.46%) |
Jan 11, 2024 | 7150 | 7261 | 7130 | 7242 | 17,707 | +94.93(+1.33%) |
Jan 10, 2024 | 7070 | 7192 | 6975 | 7147 | 21,019 | +112.55(+1.60%) |
Jan 09, 2024 | 7047 | 7076 | 7000 | 7035 | 17,285 | -32.17(-0.46%) |
Jan 08, 2024 | 6975 | 7077 | 6962 | 7067 | 19,380 | +129.18(+1.86%) |
Jan 05, 2024 | 6901 | 7010 | 6901 | 6938 | 20,558 | +25.04(+0.36%) |
Jan 04, 2024 | 6925 | 7031 | 6894 | 6913 | 20,126 | -36.23(-0.52%) |
Jan 03, 2024 | 6890 | 7000 | 6801 | 6949 | 28,038 | -20.06(-0.29%) |