Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 5594 | 5652 | 5455 | 5506 | 202,425 | -80.06(-1.43%) |
Sep 04, 2025 | 5570 | 5598 | 5454 | 5586 | 220,365 | +2.91(+0.05%) |
Sep 03, 2025 | 5525 | 5597 | 5485 | 5583 | 190,314 | +77.40(+1.41%) |
Sep 02, 2025 | 5577 | 5577 | 5457 | 5506 | 244,586 | -93.50(-1.67%) |
Aug 29, 2025 | 5634 | 5634 | 5588 | 5599 | 138,934 | -52.94(-0.94%) |
Aug 28, 2025 | 5630 | 5666 | 5595 | 5652 | 167,954 | +36.31(+0.65%) |
Aug 27, 2025 | 5676 | 5693 | 5581 | 5616 | 151,427 | -90.00(-1.58%) |
Aug 26, 2025 | 5701 | 5728 | 5644 | 5706 | 170,956 | +2.08(+0.04%) |
Aug 25, 2025 | 5708 | 5774 | 5700 | 5704 | 115,612 | -17.27(-0.30%) |
Aug 22, 2025 | 5725 | 5795 | 5665 | 5721 | 195,560 | +10.13(+0.18%) |
Aug 21, 2025 | 5648 | 5715 | 5599 | 5711 | 156,333 | +70.96(+1.26%) |
Aug 20, 2025 | 5584 | 5648 | 5582 | 5640 | 175,473 | +55.70(+1.00%) |
Aug 19, 2025 | 5539 | 5603 | 5526 | 5584 | 199,784 | +52.08(+0.94%) |
Aug 18, 2025 | 5449 | 5536 | 5420 | 5532 | 169,504 | +77.71(+1.42%) |
Aug 15, 2025 | 5514 | 5514 | 5437 | 5454 | 158,026 | -30.48(-0.56%) |
Aug 14, 2025 | 5467 | 5519 | 5419 | 5485 | 179,790 | +36.85(+0.68%) |
Aug 13, 2025 | 5483 | 5483 | 5403 | 5448 | 190,481 | -13.62(-0.25%) |
Aug 12, 2025 | 5364 | 5468 | 5364 | 5462 | 144,534 | +97.29(+1.81%) |
Aug 11, 2025 | 5382 | 5432 | 5349 | 5364 | 174,972 | -41.66(-0.77%) |
Aug 08, 2025 | 5454 | 5454 | 5366 | 5406 | 188,871 | -26.19(-0.48%) |
Aug 07, 2025 | 5550 | 5590 | 5406 | 5432 | 202,644 | -104.20(-1.88%) |
Aug 06, 2025 | 5474 | 5539 | 5415 | 5536 | 199,020 | +78.44(+1.44%) |
Aug 05, 2025 | 5504 | 5508 | 5410 | 5458 | 221,851 | -18.23(-0.33%) |
Aug 04, 2025 | 5412 | 5481 | 5339 | 5476 | 236,973 | +89.80(+1.67%) |
Aug 01, 2025 | 5479 | 5479 | 5339 | 5386 | 199,613 | -117.77(-2.14%) |
Jul 31, 2025 | 5625 | 5664 | 5494 | 5504 | 288,402 | -108.85(-1.94%) |
Jul 30, 2025 | 5490 | 5692 | 5432 | 5613 | 371,631 | +22.14(+0.40%) |
Jul 29, 2025 | 5696 | 5696 | 5542 | 5591 | 324,011 | -87.98(-1.55%) |
Jul 28, 2025 | 5639 | 5685 | 5583 | 5679 | 225,643 | +46.48(+0.83%) |
Jul 25, 2025 | 5679 | 5680 | 5624 | 5632 | 184,814 | -17.73(-0.31%) |
Jul 24, 2025 | 5746 | 5759 | 5644 | 5650 | 172,504 | -86.32(-1.50%) |
Jul 23, 2025 | 5766 | 5770 | 5680 | 5736 | 154,117 | -39.21(-0.68%) |
Jul 22, 2025 | 5720 | 5786 | 5678 | 5776 | 143,681 | +98.38(+1.73%) |
Jul 21, 2025 | 5665 | 5716 | 5650 | 5677 | 156,340 | -25.75(-0.45%) |
Jul 18, 2025 | 5750 | 5750 | 5684 | 5703 | 147,060 | +18.96(+0.33%) |
Jul 17, 2025 | 5656 | 5718 | 5646 | 5684 | 141,465 | +25.81(+0.46%) |
Jul 16, 2025 | 5653 | 5677 | 5625 | 5658 | 169,047 | -17.40(-0.31%) |
Jul 15, 2025 | 5744 | 5790 | 5640 | 5676 | 178,767 | -90.51(-1.57%) |
Jul 14, 2025 | 5697 | 5770 | 5689 | 5766 | 134,332 | +48.94(+0.86%) |
Jul 11, 2025 | 5693 | 5725 | 5661 | 5717 | 150,930 | -1.41(-0.02%) |
Jul 10, 2025 | 5722 | 5766 | 5664 | 5719 | 169,243 | +50.47(+0.89%) |
Jul 09, 2025 | 5760 | 5767 | 5653 | 5668 | 185,072 | -45.29(-0.79%) |
Jul 08, 2025 | 5815 | 5839 | 5678 | 5713 | 236,964 | -102.59(-1.76%) |
Jul 07, 2025 | 5725 | 5816 | 5708 | 5816 | 175,992 | +99.12(+1.73%) |
Jul 03, 2025 | 5697 | 5760 | 5653 | 5717 | 131,161 | +15.04(+0.26%) |
Jul 02, 2025 | 5690 | 5710 | 5640 | 5702 | 211,374 | -28.97(-0.51%) |