Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 607189 | 607189 | 599500 | 599500 | 12,913 | -6000.00(-0.99%) |
Apr 29, 2024 | 606000 | 611041 | 604669 | 605500 | 16,537 | -1420.00(-0.23%) |
Apr 26, 2024 | 610258 | 612739 | 606032 | 606920 | 13,575 | -4640.00(-0.76%) |
Apr 25, 2024 | 612589 | 614099 | 605750 | 611560 | 12,487 | -1860.00(-0.30%) |
Apr 24, 2024 | 615467 | 618989 | 610000 | 613420 | 12,751 | -1755.00(-0.29%) |
Apr 23, 2024 | 619780 | 622139 | 608251 | 615175 | 13,057 | -2109.00(-0.34%) |
Apr 22, 2024 | 616550 | 619765 | 611521 | 617284 | 18,065 | +6040.00(+0.99%) |
Apr 19, 2024 | 604381 | 611244 | 602661 | 611244 | 13,396 | +7100.00(+1.18%) |
Apr 18, 2024 | 601345 | 607875 | 598311 | 604144 | 12,201 | +3844.00(+0.64%) |
Apr 17, 2024 | 600650 | 602900 | 596000 | 600300 | 12,794 | +2140.00(+0.36%) |
Apr 16, 2024 | 606512 | 610199 | 598160 | 598160 | 12,769 | -6340.00(-1.05%) |
Apr 15, 2024 | 613163 | 618112 | 604300 | 604500 | 17,132 | -3591.00(-0.59%) |
Apr 12, 2024 | 613407 | 615652 | 608000 | 608091 | 13,666 | -8579.00(-1.39%) |
Apr 11, 2024 | 618460 | 622364 | 611050 | 616670 | 12,804 | -2280.00(-0.37%) |
Apr 10, 2024 | 623855 | 626246 | 616500 | 618950 | 13,416 | -7950.00(-1.27%) |
Apr 09, 2024 | 629422 | 630600 | 623080 | 626900 | 12,987 | -1740.00(-0.28%) |
Apr 08, 2024 | 631663 | 633800 | 628085 | 628640 | 16,880 | -2615.00(-0.41%) |
Apr 05, 2024 | 630100 | 633809 | 626391 | 631255 | 13,261 | +2835.00(+0.45%) |
Apr 04, 2024 | 638862 | 641148 | 626439 | 628420 | 13,485 | -5479.00(-0.86%) |
Apr 03, 2024 | 631182 | 635100 | 629796 | 633899 | 13,173 | +3610.00(+0.57%) |
Apr 02, 2024 | 634792 | 637637 | 629648 | 630289 | 13,359 | -3741.00(-0.59%) |
Apr 01, 2024 | 634831 | 637350 | 629565 | 634030 | 21,065 | -410.00(-0.06%) |
Mar 28, 2024 | 630365 | 634800 | 633666 | 634440 | 13,080 | +4830.00(+0.77%) |
Mar 27, 2024 | 625082 | 630000 | 621646 | 629610 | 12,877 | +7230.00(+1.16%) |
Mar 26, 2024 | 619805 | 623790 | 616716 | 622380 | 12,664 | +2880.00(+0.46%) |
Mar 25, 2024 | 622726 | 625000 | 617521 | 619500 | 16,549 | -3540.00(-0.57%) |
Mar 22, 2024 | 623558 | 626334 | 621121 | 623040 | 12,837 | -2055.00(-0.33%) |
Mar 21, 2024 | 630472 | 633349 | 625000 | 625095 | 13,090 | -3295.00(-0.52%) |
Mar 20, 2024 | 623514 | 628664 | 619341 | 628390 | 12,876 | +5613.00(+0.90%) |
Mar 19, 2024 | 616872 | 622893 | 615000 | 622777 | 12,558 | +4897.00(+0.79%) |
Mar 18, 2024 | 618164 | 621644 | 613000 | 617880 | 16,726 | -254.00(-0.04%) |
Mar 15, 2024 | 606328 | 619440 | 604261 | 618134 | 13,505 | +5634.00(+0.92%) |
Mar 14, 2024 | 615655 | 617260 | 607130 | 612500 | 11,966 | -1400.00(-0.23%) |
Mar 13, 2024 | 610247 | 615645 | 608503 | 613900 | 12,122 | +4190.00(+0.69%) |
Mar 12, 2024 | 612493 | 613753 | 609000 | 609710 | 11,576 | +1954.00(+0.32%) |
Mar 11, 2024 | 608130 | 611735 | 605130 | 607756 | 16,509 | -1992.00(-0.33%) |
Mar 08, 2024 | 605164 | 609748 | 601746 | 609748 | 13,452 | +4188.00(+0.69%) |
Mar 07, 2024 | 611416 | 614089 | 601355 | 605560 | 12,884 | -1893.00(-0.31%) |
Mar 06, 2024 | 606297 | 613900 | 605051 | 607453 | 12,829 | +2834.00(+0.47%) |
Mar 05, 2024 | 607378 | 608719 | 600401 | 604619 | 13,391 | -3521.00(-0.58%) |
Mar 04, 2024 | 611956 | 613909 | 605000 | 608140 | 18,324 | -5825.00(-0.95%) |
Mar 01, 2024 | 617727 | 619399 | 611185 | 613965 | 14,548 | -2596.00(-0.42%) |
Feb 29, 2024 | 623019 | 624775 | 615150 | 616561 | 13,572 | -4494.00(-0.72%) |
Feb 28, 2024 | 614827 | 625000 | 613777 | 621055 | 13,257 | +3755.00(+0.61%) |
Feb 27, 2024 | 616958 | 619849 | 605000 | 617300 | 14,588 | +1944.00(+0.32%) |
Feb 26, 2024 | 634902 | 647039 | 615356 | 615356 | 20,832 | -13574.00(-2.16%) |
Feb 23, 2024 | 629210 | 632820 | 626900 | 628930 | 14,237 | +3420.00(+0.55%) |
Feb 22, 2024 | 620749 | 626947 | 617661 | 625510 | 13,324 | +8499.00(+1.38%) |
Feb 21, 2024 | 613998 | 617550 | 612052 | 617011 | 12,706 | +3871.00(+0.63%) |
Feb 20, 2024 | 611884 | 619237 | 611020 | 613140 | 20,282 | +3054.00(+0.50%) |
Feb 16, 2024 | 607982 | 612395 | 605721 | 610086 | 12,601 | +3086.00(+0.51%) |
Feb 15, 2024 | 602694 | 608500 | 600000 | 607000 | 11,374 | +6000.00(+1.00%) |
Feb 14, 2024 | 595655 | 601000 | 592755 | 601000 | 10,309 | +7150.00(+1.20%) |
Feb 13, 2024 | 598179 | 601000 | 590340 | 593850 | 10,755 | -3242.00(-0.54%) |
Feb 12, 2024 | 600015 | 600635 | 596000 | 597092 | 14,027 | -1998.00(-0.33%) |
Feb 09, 2024 | 597888 | 599090 | 595720 | 599090 | 10,543 | +2090.00(+0.35%) |
Feb 08, 2024 | 596493 | 600000 | 594510 | 597000 | 10,633 | -2300.00(-0.38%) |
Feb 07, 2024 | 593794 | 600531 | 592933 | 599300 | 10,884 | +6930.00(+1.17%) |
Feb 06, 2024 | 588028 | 593000 | 586418 | 592370 | 10,024 | +2966.00(+0.50%) |
Feb 05, 2024 | 588726 | 592665 | 585090 | 589404 | 13,478 | -94.00(-0.02%) |
Feb 02, 2024 | 582190 | 590000 | 579791 | 589498 | 10,576 | +7898.00(+1.36%) |