Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 2425 | 2439 | 2365 | 2380 | 361,237 | -93.15(-3.77%) |
Aug 29, 2025 | 2484 | 2503 | 2446 | 2473 | 292,511 | +0.62(+0.03%) |
Aug 28, 2025 | 2397 | 2504 | 2397 | 2472 | 373,310 | +58.86(+2.44%) |
Aug 27, 2025 | 2380 | 2425 | 2380 | 2413 | 224,183 | +7.90(+0.33%) |
Aug 26, 2025 | 2408 | 2427 | 2375 | 2406 | 409,810 | -2.21(-0.09%) |
Aug 25, 2025 | 2422 | 2440 | 2385 | 2408 | 199,669 | -22.88(-0.94%) |
Aug 22, 2025 | 2348 | 2462 | 2348 | 2431 | 436,347 | +93.18(+3.99%) |
Aug 21, 2025 | 2346 | 2356 | 2319 | 2337 | 216,702 | +1.46(+0.06%) |
Aug 20, 2025 | 2353 | 2366 | 2328 | 2336 | 272,510 | -6.96(-0.30%) |
Aug 19, 2025 | 2361 | 2379 | 2333 | 2343 | 352,775 | -21.07(-0.89%) |
Aug 18, 2025 | 2416 | 2425 | 2364 | 2364 | 223,385 | -28.29(-1.18%) |
Aug 15, 2025 | 2345 | 2433 | 2342 | 2392 | 411,281 | +72.50(+3.13%) |
Aug 14, 2025 | 2323 | 2347 | 2314 | 2320 | 286,136 | -7.50(-0.32%) |
Aug 13, 2025 | 2364 | 2389 | 2313 | 2327 | 313,773 | -23.53(-1.00%) |
Aug 12, 2025 | 2292 | 2375 | 2292 | 2351 | 408,600 | +58.79(+2.56%) |
Aug 11, 2025 | 2353 | 2360 | 2291 | 2292 | 351,395 | -61.66(-2.62%) |
Aug 08, 2025 | 2345 | 2359 | 2303 | 2354 | 303,518 | +18.88(+0.81%) |
Aug 07, 2025 | 2339 | 2369 | 2311 | 2335 | 352,042 | +17.60(+0.76%) |
Aug 06, 2025 | 2441 | 2456 | 2285 | 2317 | 615,545 | -90.80(-3.77%) |
Aug 05, 2025 | 2329 | 2480 | 2318 | 2408 | 1,123,988 | +12.19(+0.51%) |
Aug 04, 2025 | 2400 | 2431 | 2370 | 2396 | 562,653 | +19.91(+0.84%) |
Aug 01, 2025 | 2380 | 2402 | 2360 | 2376 | 375,261 | +2.03(+0.09%) |
Jul 31, 2025 | 2385 | 2390 | 2350 | 2374 | 258,138 | -7.50(-0.31%) |
Jul 30, 2025 | 2393 | 2400 | 2369 | 2381 | 227,372 | -3.51(-0.15%) |
Jul 29, 2025 | 2374 | 2390 | 2363 | 2385 | 259,304 | +30.79(+1.31%) |
Jul 28, 2025 | 2365 | 2379 | 2348 | 2354 | 192,874 | -8.45(-0.36%) |
Jul 25, 2025 | 2400 | 2400 | 2345 | 2363 | 278,627 | -28.49(-1.19%) |
Jul 24, 2025 | 2408 | 2411 | 2368 | 2391 | 159,416 | -3.38(-0.14%) |
Jul 23, 2025 | 2387 | 2400 | 2360 | 2394 | 268,175 | +9.71(+0.41%) |
Jul 22, 2025 | 2394 | 2410 | 2375 | 2385 | 266,549 | +5.66(+0.24%) |
Jul 21, 2025 | 2403 | 2412 | 2345 | 2379 | 249,201 | -34.51(-1.43%) |
Jul 18, 2025 | 2364 | 2428 | 2348 | 2414 | 319,852 | +62.43(+2.66%) |
Jul 17, 2025 | 2405 | 2422 | 2347 | 2351 | 378,877 | -54.01(-2.25%) |
Jul 16, 2025 | 2409 | 2409 | 2367 | 2405 | 210,583 | +15.15(+0.63%) |
Jul 15, 2025 | 2384 | 2405 | 2360 | 2390 | 240,714 | +9.75(+0.41%) |
Jul 14, 2025 | 2380 | 2420 | 2376 | 2380 | 230,204 | -7.20(-0.30%) |
Jul 11, 2025 | 2407 | 2418 | 2368 | 2387 | 341,945 | -14.65(-0.61%) |
Jul 10, 2025 | 2439 | 2448 | 2358 | 2402 | 472,399 | -74.98(-3.03%) |
Jul 09, 2025 | 2492 | 2505 | 2465 | 2477 | 240,020 | +0.48(+0.02%) |
Jul 08, 2025 | 2492 | 2506 | 2432 | 2477 | 224,971 | -24.48(-0.98%) |
Jul 07, 2025 | 2495 | 2512 | 2474 | 2501 | 311,515 | -12.97(-0.52%) |
Jul 03, 2025 | 2514 | 2522 | 2486 | 2514 | 194,200 | +42.00(+1.70%) |
Jul 02, 2025 | 2498 | 2532 | 2434 | 2472 | 415,951 | -29.35(-1.17%) |