Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 3723 | 3770 | 3695 | 3769 | 84,770 | +83.92(+2.28%) |
Jul 02, 2025 | 3695 | 3720 | 3662 | 3685 | 111,427 | -33.25(-0.89%) |
Jul 01, 2025 | 3708 | 3751 | 3689 | 3719 | 134,612 | +6.36(+0.17%) |
Jun 30, 2025 | 3628 | 3723 | 3583 | 3712 | 185,440 | +102.74(+2.85%) |
Jun 27, 2025 | 3517 | 3612 | 3517 | 3609 | 367,908 | +87.24(+2.48%) |
Jun 26, 2025 | 3503 | 3526 | 3443 | 3522 | 204,168 | +32.71(+0.94%) |
Jun 25, 2025 | 3568 | 3584 | 3478 | 3490 | 227,747 | -88.00(-2.46%) |
Jun 24, 2025 | 3697 | 3697 | 3575 | 3578 | 161,432 | -132.00(-3.56%) |
Jun 23, 2025 | 3665 | 3727 | 3642 | 3710 | 214,676 | +54.21(+1.48%) |
Jun 20, 2025 | 3606 | 3656 | 3591 | 3655 | 206,081 | +51.70(+1.43%) |
Jun 18, 2025 | 3621 | 3642 | 3596 | 3604 | 131,706 | -1.02(-0.03%) |
Jun 17, 2025 | 3598 | 3647 | 3598 | 3605 | 138,806 | +1.48(+0.04%) |
Jun 16, 2025 | 3644 | 3645 | 3566 | 3603 | 146,780 | -39.43(-1.08%) |
Jun 13, 2025 | 3665 | 3686 | 3626 | 3643 | 119,862 | -40.87(-1.11%) |
Jun 12, 2025 | 3660 | 3688 | 3620 | 3683 | 156,631 | +24.88(+0.68%) |
Jun 11, 2025 | 3703 | 3724 | 3650 | 3659 | 115,354 | -54.98(-1.48%) |
Jun 10, 2025 | 3700 | 3723 | 3694 | 3714 | 178,381 | +16.09(+0.44%) |
Jun 09, 2025 | 3711 | 3711 | 3643 | 3697 | 173,556 | -21.76(-0.59%) |
Jun 06, 2025 | 3730 | 3737 | 3677 | 3719 | 98,855 | -6.01(-0.16%) |
Jun 05, 2025 | 3734 | 3738 | 3686 | 3725 | 84,525 | +8.21(+0.22%) |
Jun 04, 2025 | 3740 | 3753 | 3699 | 3717 | 95,056 | -30.96(-0.83%) |
Jun 03, 2025 | 3740 | 3768 | 3708 | 3748 | 95,968 | -1.81(-0.05%) |
Jun 02, 2025 | 3709 | 3770 | 3702 | 3750 | 138,344 | +16.77(+0.45%) |
May 30, 2025 | 3706 | 3764 | 3696 | 3733 | 191,143 | +43.41(+1.18%) |
May 29, 2025 | 3731 | 3731 | 3669 | 3690 | 135,287 | -54.79(-1.46%) |
May 28, 2025 | 3703 | 3790 | 3703 | 3744 | 205,378 | +48.76(+1.32%) |
May 27, 2025 | 3750 | 3861 | 3642 | 3696 | 322,927 | -130.80(-3.42%) |
May 23, 2025 | 3855 | 3883 | 3822 | 3826 | 151,280 | -32.79(-0.85%) |
May 22, 2025 | 3872 | 3900 | 3847 | 3859 | 105,482 | -13.35(-0.34%) |
May 21, 2025 | 3910 | 3910 | 3837 | 3873 | 114,297 | -7.55(-0.19%) |
May 20, 2025 | 3875 | 3900 | 3835 | 3880 | 106,646 | +0.18(+0.00%) |
May 19, 2025 | 3814 | 3883 | 3797 | 3880 | 139,153 | +93.55(+2.47%) |
May 16, 2025 | 3760 | 3791 | 3747 | 3786 | 161,342 | +28.05(+0.75%) |
May 15, 2025 | 3654 | 3758 | 3654 | 3758 | 135,789 | +112.94(+3.10%) |
May 14, 2025 | 3647 | 3665 | 3633 | 3645 | 99,851 | +0.68(+0.02%) |
May 13, 2025 | 3665 | 3695 | 3639 | 3645 | 77,899 | -19.50(-0.53%) |
May 12, 2025 | 3699 | 3706 | 3565 | 3664 | 135,034 | +0.52(+0.01%) |
May 09, 2025 | 3701 | 3701 | 3637 | 3664 | 82,000 | -11.00(-0.30%) |
May 08, 2025 | 3742 | 3742 | 3658 | 3675 | 86,810 | -70.81(-1.89%) |
May 07, 2025 | 3740 | 3773 | 3738 | 3746 | 86,474 | -1.48(-0.04%) |
May 06, 2025 | 3768 | 3773 | 3734 | 3747 | 71,843 | -28.53(-0.76%) |
May 05, 2025 | 3767 | 3783 | 3731 | 3776 | 105,305 | +19.22(+0.51%) |
May 02, 2025 | 3791 | 3791 | 3738 | 3756 | 77,270 | +23.41(+0.63%) |