Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 6394 | 6432 | 6387 | 6432 | 0 | +37.96(+0.59%) |
Jul 31, 2023 | 6339 | 6431 | 6339 | 6394 | 0 | +55.45(+0.87%) |
Jul 30, 2023 | 6319 | 6374 | 6316 | 6339 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 6319 | 6374 | 6316 | 6339 | 0 | -1.64(-0.03%) |
Jul 28, 2023 | 6319 | 6374 | 6316 | 6341 | 0 | +24.20(+0.38%) |
Jul 27, 2023 | 6379 | 6390 | 6316 | 6316 | 0 | -63.36(-0.99%) |
Jul 26, 2023 | 6411 | 6411 | 6370 | 6380 | 0 | -31.54(-0.49%) |
Jul 25, 2023 | 6351 | 6449 | 6351 | 6411 | 0 | +60.55(+0.95%) |
Jul 24, 2023 | 6301 | 6375 | 6267 | 6351 | 0 | +49.92(+0.79%) |
Jul 23, 2023 | 6323 | 6323 | 6281 | 6301 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 6323 | 6323 | 6281 | 6301 | 0 | -0.94(-0.01%) |
Jul 21, 2023 | 6323 | 6323 | 6281 | 6302 | 0 | -22.58(-0.36%) |
Jul 20, 2023 | 6320 | 6324 | 6252 | 6324 | 0 | +3.82(+0.06%) |
Jul 19, 2023 | 6286 | 6321 | 6244 | 6321 | 0 | +34.11(+0.54%) |
Jul 18, 2023 | 6197 | 6286 | 6178 | 6286 | 0 | +88.67(+1.43%) |
Jul 17, 2023 | 6131 | 6198 | 6105 | 6198 | 0 | +67.15(+1.10%) |
Jul 16, 2023 | 6062 | 6131 | 6055 | 6131 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 6062 | 6131 | 6055 | 6131 | 0 | +0.86(+0.01%) |
Jul 14, 2023 | 6062 | 6130 | 6055 | 6130 | 0 | +68.10(+1.12%) |
Jul 13, 2023 | 6079 | 6113 | 6058 | 6062 | 0 | -16.33(-0.27%) |
Jul 12, 2023 | 5995 | 6078 | 5995 | 6078 | 0 | +81.81(+1.36%) |
Jul 11, 2023 | 5952 | 5999 | 5952 | 5996 | 0 | +2621.29(+77.67%) |
Jul 10, 2023 | 3358 | 3376 | 3352 | 3375 | 0 | -2567.25(-43.20%) |
Jul 09, 2023 | 5792 | 5942 | 5792 | 5942 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 5792 | 5942 | 5792 | 5942 | 0 | +0.71(+0.01%) |
Jul 07, 2023 | 5792 | 5942 | 5792 | 5941 | 0 | +149.84(+2.59%) |
Jul 06, 2023 | 5835 | 5836 | 5771 | 5792 | 0 | -43.17(-0.74%) |
Jul 05, 2023 | 5894 | 5894 | 5835 | 5835 | 0 | -57.91(-0.98%) |
Jul 04, 2023 | 5854 | 5903 | 5853 | 5893 | 0 | +38.17(+0.65%) |
Jul 03, 2023 | 5787 | 5855 | 5787 | 5855 | 0 | +67.76(+1.17%) |
Jul 02, 2023 | 5728 | 5788 | 5728 | 5787 | 0 | +0.00(+0.00%) |