Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 657735 | 660752 | 653165 | 660388 | 1,958 | +7391.00(+1.13%) |
Jul 15, 2024 | 640681 | 653861 | 639541 | 652997 | 2,614 | +13497.00(+2.11%) |
Jul 12, 2024 | 632000 | 643333 | 630501 | 639500 | 2,005 | +10420.00(+1.66%) |
Jul 11, 2024 | 623513 | 630100 | 620000 | 629080 | 1,792 | +6574.00(+1.06%) |
Jul 10, 2024 | 618404 | 622812 | 616000 | 622506 | 2,145 | +3506.00(+0.57%) |
Jul 09, 2024 | 615105 | 622068 | 613878 | 619000 | 1,660 | +4575.00(+0.74%) |
Jul 08, 2024 | 618689 | 622760 | 613205 | 614425 | 2,761 | -4120.00(-0.67%) |
Jul 05, 2024 | 611929 | 619174 | 609731 | 618545 | 2,092 | +7170.00(+1.17%) |
Jul 03, 2024 | 612842 | 612842 | 608520 | 611375 | 1,237 | +707.00(+0.12%) |
Jul 02, 2024 | 608906 | 613149 | 607955 | 610668 | 1,388 | +208.00(+0.03%) |
Jul 01, 2024 | 614967 | 617135 | 608100 | 610460 | 2,233 | -1781.00(-0.29%) |
Jun 28, 2024 | 614971 | 617155 | 611827 | 612241 | 1,617 | -2759.00(-0.45%) |
Jun 27, 2024 | 617544 | 617945 | 611600 | 615000 | 2,254 | -2071.00(-0.34%) |
Jun 26, 2024 | 618212 | 618446 | 614228 | 617071 | 1,541 | -3729.00(-0.60%) |
Jun 25, 2024 | 623716 | 623716 | 617110 | 620800 | 1,790 | -3282.00(-0.53%) |
Jun 24, 2024 | 617136 | 627160 | 615811 | 624082 | 2,757 | +9081.00(+1.48%) |
Jun 21, 2024 | 616697 | 618195 | 613195 | 615001 | 1,773 | -2249.00(-0.36%) |
Jun 20, 2024 | 613556 | 617845 | 607290 | 617250 | 2,908 | +2250.00(+0.37%) |
Jun 18, 2024 | 612222 | 615000 | 610100 | 615000 | 1,859 | +1140.00(+0.19%) |
Jun 17, 2024 | 610584 | 613860 | 607888 | 613860 | 2,538 | +2960.00(+0.48%) |
Jun 14, 2024 | 609134 | 612000 | 607957 | 610900 | 1,950 | -600.00(-0.10%) |
Jun 13, 2024 | 614838 | 616000 | 607340 | 611500 | 2,730 | -4092.00(-0.66%) |
Jun 12, 2024 | 619446 | 619834 | 613250 | 615592 | 2,023 | -177.00(-0.03%) |
Jun 11, 2024 | 615978 | 615978 | 611050 | 615769 | 2,186 | -1931.00(-0.31%) |
Jun 10, 2024 | 623667 | 623667 | 616500 | 617700 | 2,879 | -4591.00(-0.74%) |
Jun 07, 2024 | 618894 | 626000 | 617795 | 622291 | 2,301 | +2291.00(+0.37%) |
Jun 06, 2024 | 617885 | 620000 | 614235 | 620000 | 12,680 | +2000.00(+0.32%) |
Jun 05, 2024 | 617250 | 619850 | 611720 | 618000 | 14,905 | +565.00(+0.09%) |
Jun 04, 2024 | 634999 | 634999 | 612375 | 617435 | 18,704 | -13675.00(-2.17%) |
Jun 03, 2024 | 625735 | 741971 | 185.10 | 631110 | 9,845 | +3710.00(+0.59%) |
May 31, 2024 | 617941 | 627400 | 614686 | 627400 | 12,426 | +9710.00(+1.57%) |
May 30, 2024 | 608847 | 617700 | 607500 | 617690 | 11,546 | +8874.00(+1.46%) |
May 29, 2024 | 609171 | 613468 | 607135 | 608816 | 12,181 | -184.00(-0.03%) |
May 28, 2024 | 615850 | 617626 | 607320 | 609000 | 17,556 | -6900.00(-1.12%) |
May 24, 2024 | 615271 | 616412 | 612117 | 615900 | 12,182 | +3580.00(+0.58%) |
May 23, 2024 | 624250 | 625500 | 612055 | 612320 | 12,489 | -12780.00(-2.04%) |
May 22, 2024 | 625706 | 630000 | 623648 | 625100 | 11,800 | -50.00(-0.01%) |
May 21, 2024 | 624826 | 627500 | 621961 | 625150 | 11,912 | +1900.00(+0.30%) |
May 20, 2024 | 629418 | 632234 | 623000 | 623250 | 15,762 | -6125.00(-0.97%) |
May 17, 2024 | 626550 | 629555 | 622141 | 629375 | 14,377 | +4275.00(+0.68%) |
May 16, 2024 | 625889 | 628582 | 620706 | 625100 | 14,939 | +2285.00(+0.37%) |
May 15, 2024 | 619654 | 624260 | 616711 | 622815 | 13,742 | +3565.00(+0.58%) |
May 14, 2024 | 619500 | 622000 | 616490 | 619250 | 13,688 | -1750.00(-0.28%) |
May 13, 2024 | 624400 | 626700 | 619385 | 621000 | 17,715 | -1000.00(-0.16%) |
May 10, 2024 | 620000 | 622000 | 615441 | 622000 | 14,083 | +6165.00(+1.00%) |
May 09, 2024 | 611970 | 615835 | 609606 | 615835 | 12,598 | +3735.00(+0.61%) |
May 08, 2024 | 611543 | 613000 | 608035 | 612100 | 13,221 | +842.00(+0.14%) |
May 07, 2024 | 612000 | 613160 | 607850 | 611258 | 13,009 | +2463.00(+0.40%) |
May 06, 2024 | 609364 | 612000 | 601500 | 608795 | 17,969 | +5795.00(+0.96%) |
May 03, 2024 | 612883 | 616000 | 602415 | 603000 | 13,992 | -3413.00(-0.56%) |
May 02, 2024 | 609950 | 609950 | 600586 | 606413 | 12,442 | +4313.00(+0.72%) |