Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 514570 | 520500 | 513645 | 517810 | 6,943 | +5550.00(+1.08%) |
Jun 29, 2023 | 508228 | 512260 | 506527 | 512260 | 5,863 | +5610.00(+1.11%) |
Jun 28, 2023 | 511384 | 512479 | 505000 | 506650 | 6,515 | -3930.00(-0.77%) |
Jun 27, 2023 | 507982 | 511295 | 506537 | 510580 | 5,485 | +3580.00(+0.71%) |
Jun 26, 2023 | 507861 | 512132 | 504112 | 507000 | 8,291 | -3000.00(-0.59%) |
Jun 23, 2023 | 513634 | 513634 | 507100 | 510000 | 6,199 | -1480.00(-0.29%) |
Jun 22, 2023 | 516040 | 519064 | 509058 | 511480 | 6,457 | -4035.00(-0.78%) |
Jun 21, 2023 | 514802 | 519722 | 512636 | 515515 | 6,684 | +515.00(+0.10%) |
Jun 20, 2023 | 515412 | 518314 | 512436 | 515000 | 8,414 | +1000.00(+0.19%) |
Jun 16, 2023 | 522000 | 522000 | 513368 | 514000 | 6,534 | -2391.00(-0.46%) |
Jun 15, 2023 | 514770 | 522000 | 510000 | 516391 | 6,493 | +19391.00(+3.90%) |
May 08, 2023 | 497248 | 502055 | 495500 | 497000 | 7,212 | +5160.00(+1.05%) |
May 05, 2023 | 494406 | 497080 | 490000 | 491840 | 5,745 | +2300.00(+0.47%) |
May 04, 2023 | 490456 | 497864 | 486821 | 489540 | 5,122 | +934.00(+0.19%) |
May 03, 2023 | 496236 | 498452 | 488606 | 488606 | 5,157 | -5494.00(-1.11%) |
May 02, 2023 | 503408 | 505320 | 492584 | 494100 | 5,688 | -9300.00(-1.85%) |
May 01, 2023 | 502856 | 506000 | 501485 | 503400 | 7,428 | +520.00(+0.10%) |
Apr 28, 2023 | 497818 | 503000 | 495916 | 502880 | 5,444 | +3180.00(+0.64%) |
Apr 27, 2023 | 497200 | 500000 | 492072 | 499700 | 4,720 | +8200.00(+1.67%) |
Apr 26, 2023 | 496824 | 499999 | 490350 | 491500 | 4,809 | -3612.00(-0.73%) |
Apr 25, 2023 | 495900 | 499975 | 494619 | 495112 | 4,904 | -3138.00(-0.63%) |
Apr 24, 2023 | 496362 | 500279 | 494659 | 498250 | 6,092 | +1845.00(+0.37%) |
Apr 21, 2023 | 495307 | 499079 | 492891 | 496405 | 4,826 | +105.00(+0.02%) |
Apr 20, 2023 | 492897 | 497371 | 488221 | 496300 | 4,582 | +1352.00(+0.27%) |
Apr 19, 2023 | 497800 | 497800 | 491590 | 494948 | 4,598 | -1252.00(-0.25%) |
Apr 18, 2023 | 492571 | 505949 | 492571 | 496200 | 4,982 | -1700.00(-0.34%) |
Apr 17, 2023 | 485731 | 503735 | 485731 | 497900 | 6,724 | +1900.00(+0.38%) |
Apr 14, 2023 | 493920 | 500000 | 489776 | 496000 | 5,815 | +5240.00(+1.07%) |
Apr 13, 2023 | 483904 | 500000 | 481321 | 490760 | 5,510 | +7260.00(+1.50%) |
Apr 12, 2023 | 484184 | 486980 | 482018 | 483500 | 5,142 | +2700.00(+0.56%) |
Apr 11, 2023 | 476618 | 483720 | 474227 | 480800 | 4,747 | +4300.00(+0.90%) |
Apr 10, 2023 | 474804 | 485000 | 471706 | 476500 | 7,209 | -1505.00(-0.31%) |
Apr 06, 2023 | 473479 | 478581 | 467601 | 478005 | 5,095 | +6505.00(+1.38%) |
Apr 05, 2023 | 467140 | 472000 | 464694 | 471500 | 5,097 | +3840.00(+0.82%) |
Apr 04, 2023 | 472053 | 472053 | 464855 | 467660 | 4,345 | -2100.00(-0.45%) |