Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 5690 | 5710 | 5640 | 5702 | 211,374 | -28.97(-0.51%) |
Jul 01, 2025 | 5741 | 5796 | 5681 | 5731 | 226,117 | -58.02(-1.00%) |
Jun 30, 2025 | 5704 | 5799 | 5692 | 5789 | 298,265 | +95.62(+1.68%) |
Jun 27, 2025 | 5618 | 5711 | 5614 | 5693 | 297,584 | +97.13(+1.74%) |
Jun 26, 2025 | 5521 | 5633 | 5501 | 5596 | 219,297 | +110.65(+2.02%) |
Jun 25, 2025 | 5465 | 5522 | 5440 | 5485 | 177,276 | +3.12(+0.06%) |
Jun 24, 2025 | 5390 | 5518 | 5378 | 5482 | 234,035 | +148.81(+2.79%) |
Jun 23, 2025 | 5340 | 5350 | 5236 | 5333 | 175,725 | +29.39(+0.55%) |
Jun 20, 2025 | 5378 | 5378 | 5275 | 5304 | 441,924 | +17.77(+0.34%) |
Jun 18, 2025 | 5307 | 5352 | 5277 | 5286 | 181,055 | -14.79(-0.28%) |
Jun 17, 2025 | 5312 | 5389 | 5285 | 5301 | 196,230 | -67.99(-1.27%) |
Jun 16, 2025 | 5325 | 5380 | 5313 | 5369 | 224,445 | +70.66(+1.33%) |
Jun 13, 2025 | 5345 | 5373 | 5272 | 5298 | 264,123 | -163.57(-2.99%) |
Jun 12, 2025 | 5465 | 5488 | 5426 | 5462 | 193,338 | -4.33(-0.08%) |
Jun 11, 2025 | 5488 | 5493 | 5390 | 5466 | 262,830 | -21.70(-0.40%) |
Jun 10, 2025 | 5530 | 5546 | 5435 | 5488 | 178,613 | -51.43(-0.93%) |
Jun 09, 2025 | 5601 | 5624 | 5528 | 5539 | 199,359 | -75.20(-1.34%) |
Jun 06, 2025 | 5616 | 5631 | 5554 | 5615 | 174,092 | +53.69(+0.97%) |
Jun 05, 2025 | 5565 | 5630 | 5540 | 5561 | 186,032 | +13.50(+0.24%) |
Jun 04, 2025 | 5464 | 5551 | 5464 | 5547 | 209,888 | +81.79(+1.50%) |
Jun 03, 2025 | 5505 | 5551 | 5455 | 5466 | 212,734 | -63.73(-1.15%) |
Jun 02, 2025 | 5491 | 5535 | 5462 | 5529 | 136,928 | +19.94(+0.36%) |
May 30, 2025 | 5500 | 5523 | 5468 | 5509 | 233,178 | +16.90(+0.31%) |
May 29, 2025 | 5471 | 5500 | 5427 | 5493 | 194,058 | +26.70(+0.49%) |
May 28, 2025 | 5442 | 5496 | 5442 | 5466 | 189,042 | +23.47(+0.43%) |
May 27, 2025 | 5348 | 5462 | 5348 | 5442 | 258,102 | +118.74(+2.23%) |
May 23, 2025 | 5272 | 5328 | 5264 | 5324 | 152,686 | -9.09(-0.17%) |
May 22, 2025 | 5288 | 5343 | 5277 | 5333 | 136,242 | +48.51(+0.92%) |
May 21, 2025 | 5277 | 5325 | 5252 | 5284 | 131,130 | -17.34(-0.33%) |
May 20, 2025 | 5324 | 5366 | 5281 | 5302 | 178,767 | -67.20(-1.25%) |
May 19, 2025 | 5306 | 5371 | 5218 | 5369 | 159,031 | +60.82(+1.15%) |
May 16, 2025 | 5258 | 5323 | 5212 | 5308 | 200,828 | +79.20(+1.51%) |
May 15, 2025 | 5205 | 5276 | 5200 | 5229 | 155,889 | +21.15(+0.41%) |
May 14, 2025 | 5249 | 5280 | 5174 | 5208 | 195,913 | -45.79(-0.87%) |
May 13, 2025 | 5153 | 5293 | 5142 | 5253 | 254,048 | +67.31(+1.30%) |
May 12, 2025 | 5170 | 5221 | 5080 | 5186 | 294,325 | +122.24(+2.41%) |
May 09, 2025 | 5132 | 5143 | 5029 | 5064 | 228,844 | -92.57(-1.80%) |
May 08, 2025 | 5192 | 5229 | 5156 | 5156 | 209,505 | -30.92(-0.60%) |
May 07, 2025 | 5155 | 5220 | 5124 | 5187 | 157,684 | +33.82(+0.66%) |
May 06, 2025 | 5181 | 5207 | 5143 | 5153 | 183,061 | -28.70(-0.55%) |
May 05, 2025 | 5166 | 5241 | 5166 | 5182 | 192,857 | -11.66(-0.22%) |
May 02, 2025 | 5170 | 5218 | 5109 | 5194 | 271,493 | +101.19(+1.99%) |