Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5604 | 5644 | 5528 | 5554 | 93,655 | -66.99(-1.19%) |
May 30, 2023 | 5632 | 5671 | 5594 | 5621 | 35,366 | +3.65(+0.06%) |
May 26, 2023 | 5660 | 5660 | 5577 | 5618 | 23,935 | -17.66(-0.31%) |
May 25, 2023 | 5591 | 5689 | 5591 | 5635 | 26,436 | +49.52(+0.89%) |
May 24, 2023 | 5609 | 5669 | 5567 | 5586 | 30,261 | -25.59(-0.46%) |
May 23, 2023 | 5663 | 5689 | 5590 | 5611 | 23,930 | -94.03(-1.65%) |
May 22, 2023 | 5845 | 5899 | 5705 | 5705 | 35,598 | -141.20(-2.42%) |
May 19, 2023 | 5860 | 5890 | 5772 | 5847 | 18,969 | -36.65(-0.62%) |
May 18, 2023 | 5800 | 5893 | 5800 | 5883 | 26,650 | +50.01(+0.86%) |
May 17, 2023 | 5880 | 5900 | 5796 | 5833 | 19,431 | -54.32(-0.92%) |
May 16, 2023 | 5856 | 5900 | 5796 | 5887 | 19,827 | -11.34(-0.19%) |
May 15, 2023 | 5814 | 5900 | 5768 | 5899 | 22,406 | +76.41(+1.31%) |
May 12, 2023 | 5850 | 5868 | 5774 | 5822 | 16,044 | -15.42(-0.26%) |
May 11, 2023 | 5819 | 5874 | 5801 | 5838 | 17,248 | +1.32(+0.02%) |
May 10, 2023 | 5913 | 5934 | 5782 | 5837 | 20,497 | -38.94(-0.66%) |
May 09, 2023 | 5831 | 5933 | 5810 | 5875 | 17,817 | +21.98(+0.38%) |
May 08, 2023 | 5834 | 5856 | 5803 | 5853 | 15,073 | +1.00(+0.02%) |
May 05, 2023 | 5826 | 5879 | 5712 | 5852 | 19,005 | +51.12(+0.88%) |
May 04, 2023 | 5847 | 5853 | 5794 | 5801 | 16,095 | -93.47(-1.59%) |
May 03, 2023 | 5900 | 5985 | 5822 | 5895 | 30,757 | +8.26(+0.14%) |
May 02, 2023 | 5856 | 5899 | 5787 | 5887 | 18,339 | +16.07(+0.27%) |
May 01, 2023 | 5845 | 5899 | 5820 | 5870 | 18,582 | +30.49(+0.52%) |
Apr 28, 2023 | 5799 | 5846 | 5777 | 5840 | 18,445 | +40.48(+0.70%) |
Apr 27, 2023 | 5713 | 5810 | 5693 | 5800 | 27,645 | +117.93(+2.08%) |
Apr 26, 2023 | 5737 | 5838 | 5652 | 5682 | 27,893 | -73.12(-1.27%) |
Apr 25, 2023 | 5979 | 5980 | 5725 | 5755 | 41,111 | -212.51(-3.56%) |
Apr 24, 2023 | 5925 | 5983 | 5908 | 5967 | 23,485 | +43.02(+0.73%) |
Apr 21, 2023 | 5905 | 5929 | 5828 | 5924 | 92,772 | +31.49(+0.53%) |
Apr 20, 2023 | 5862 | 5987 | 5814 | 5893 | 20,032 | +31.58(+0.54%) |
Apr 19, 2023 | 5818 | 5873 | 5793 | 5861 | 13,346 | +31.29(+0.54%) |
Apr 18, 2023 | 5722 | 5845 | 5696 | 5830 | 16,143 | +136.80(+2.40%) |
Apr 17, 2023 | 5650 | 5743 | 5650 | 5693 | 19,952 | +60.49(+1.07%) |
Apr 14, 2023 | 5571 | 5647 | 5571 | 5633 | 13,601 | +53.08(+0.95%) |
Apr 13, 2023 | 5629 | 5644 | 5566 | 5579 | 21,707 | -10.75(-0.19%) |
Apr 12, 2023 | 5620 | 5655 | 5580 | 5590 | 14,473 | +12.21(+0.22%) |
Apr 11, 2023 | 5521 | 5606 | 5521 | 5578 | 13,981 | +98.14(+1.79%) |
Apr 10, 2023 | 5451 | 5530 | 5450 | 5480 | 13,049 | +11.79(+0.22%) |
Apr 06, 2023 | 5538 | 5538 | 5444 | 5468 | 20,126 | -74.76(-1.35%) |
Apr 05, 2023 | 5539 | 5570 | 5486 | 5543 | 18,395 | +16.03(+0.29%) |
Apr 04, 2023 | 5582 | 5620 | 5480 | 5527 | 20,786 | -49.89(-0.89%) |
Apr 03, 2023 | 5572 | 5614 | 5534 | 5577 | 20,079 | +4.51(+0.08%) |
Mar 31, 2023 | 5426 | 5586 | 5418 | 5572 | 21,579 | +155.08(+2.86%) |
Mar 30, 2023 | 5430 | 5481 | 5411 | 5417 | 22,648 | -16.88(-0.31%) |
Mar 29, 2023 | 5450 | 5450 | 5383 | 5434 | 16,523 | +20.43(+0.38%) |
Mar 28, 2023 | 5404 | 5450 | 5385 | 5414 | 11,748 | +38.11(+0.71%) |
Mar 27, 2023 | 5426 | 5429 | 5303 | 5375 | 12,707 | -37.55(-0.69%) |
Mar 24, 2023 | 5342 | 5444 | 5275 | 5413 | 20,890 | +58.57(+1.09%) |
Mar 23, 2023 | 5410 | 5520 | 5347 | 5354 | 23,357 | -71.64(-1.32%) |
Mar 22, 2023 | 5460 | 5549 | 5411 | 5426 | 24,767 | -56.17(-1.02%) |
Mar 21, 2023 | 5530 | 5543 | 5460 | 5482 | 18,330 | -12.23(-0.22%) |
Mar 20, 2023 | 5497 | 5539 | 5450 | 5494 | 22,968 | -8.53(-0.16%) |
Mar 17, 2023 | 5500 | 5538 | 5423 | 5503 | 54,767 | +24.88(+0.45%) |
Mar 16, 2023 | 5299 | 5500 | 5299 | 5478 | 21,195 | +155.23(+2.92%) |
Mar 15, 2023 | 5345 | 5435 | 5285 | 5323 | 32,053 | -48.83(-0.91%) |
Mar 14, 2023 | 5300 | 5386 | 5212 | 5372 | 22,616 | +105.04(+1.99%) |
Mar 13, 2023 | 5176 | 5300 | 5150 | 5267 | 30,173 | +31.21(+0.60%) |
Mar 10, 2023 | 5298 | 5311 | 5182 | 5235 | 19,588 | -72.65(-1.37%) |
Mar 09, 2023 | 5339 | 5397 | 5296 | 5308 | 27,090 | -28.64(-0.54%) |
Mar 08, 2023 | 5300 | 5358 | 5269 | 5337 | 30,090 | +33.82(+0.64%) |
Mar 07, 2023 | 5280 | 5348 | 5260 | 5303 | 23,772 | +57.96(+1.11%) |
Mar 06, 2023 | 5265 | 5298 | 5230 | 5245 | 22,792 | -2.12(-0.04%) |
Mar 03, 2023 | 5260 | 5268 | 5218 | 5247 | 15,971 | +29.69(+0.57%) |
Mar 02, 2023 | 5123 | 5237 | 5089 | 5217 | 22,503 | +78.50(+1.53%) |