Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5190 | 5190 | 5160 | 5160 | 29 | -40.04(-0.77%) |
Jan 30, 2024 | 5270 | 5270 | 5160 | 5200 | 45 | -4.96(-0.10%) |
Jan 29, 2024 | 5235 | 5239 | 5205 | 5205 | 18 | +5.00(+0.10%) |
Jan 26, 2024 | 5215 | 5215 | 5155 | 5200 | 100 | -10.00(-0.19%) |
Jan 25, 2024 | 5285 | 5285 | 5163 | 5210 | 111 | -90.00(-1.70%) |
Jan 24, 2024 | 5300 | 5300 | 5300 | 5300 | 15 | +0.00(+0.00%) |
Jan 23, 2024 | 5300 | 5375 | 5265 | 5300 | 43 | -50.00(-0.93%) |
Jan 22, 2024 | 5215 | 5383 | 5200 | 5350 | 67 | +115.00(+2.20%) |
Jan 19, 2024 | 5275 | 5275 | 5235 | 5235 | 100 | -10.00(-0.19%) |
Jan 18, 2024 | 5250 | 5275 | 5245 | 5245 | 19 | -5.00(-0.10%) |
Jan 17, 2024 | 5275 | 5275 | 5250 | 5250 | 11 | -50.00(-0.94%) |
Jan 16, 2024 | 5250 | 5300 | 5250 | 5300 | 10 | +0.00(+0.00%) |
Jan 12, 2024 | 5300 | 5383 | 5250 | 5300 | 100 | +0.00(+0.00%) |
Jan 11, 2024 | 5229 | 5300 | 5229 | 5300 | 14 | +70.02(+1.34%) |
Jan 10, 2024 | 5200 | 5230 | 5200 | 5230 | 30 | +0.00(+0.00%) |
Jan 09, 2024 | 5200 | 5230 | 5200 | 5230 | 2 | +0.00(+0.00%) |
Jan 08, 2024 | 5200 | 5230 | 5175 | 5230 | 20 | -0.02(-0.00%) |
Jan 05, 2024 | 5200 | 5230 | 5200 | 5230 | 100 | +30.00(+0.58%) |
Jan 04, 2024 | 5195 | 5200 | 5195 | 5200 | 52 | +0.00(+0.00%) |
Jan 03, 2024 | 5230 | 5230 | 5150 | 5200 | 14 | -30.00(-0.57%) |
Jan 02, 2024 | 5230 | 5230 | 5230 | 5230 | 1 | +104.00(+2.03%) |
Dec 29, 2023 | 5200 | 5230 | 5126 | 5126 | 100 | -104.00(-1.99%) |
Dec 28, 2023 | 5255 | 5255 | 5200 | 5230 | 10 | -45.00(-0.85%) |
Dec 27, 2023 | 5200 | 5275 | 5100 | 5275 | 416 | +75.00(+1.44%) |
Dec 26, 2023 | 5180 | 5200 | 5172 | 5200 | 12 | +0.00(+0.00%) |
Dec 22, 2023 | 5198 | 5210 | 5176 | 5200 | 154 | -10.00(-0.19%) |
Dec 21, 2023 | 5200 | 5210 | 5180 | 5210 | 298 | +9.00(+0.17%) |
Dec 20, 2023 | 5250 | 5250 | 5200 | 5201 | 156 | -99.00(-1.87%) |
Dec 19, 2023 | 5235 | 5400 | 5235 | 5300 | 82 | +75.00(+1.44%) |
Dec 18, 2023 | 5175 | 5250 | 5175 | 5225 | 53 | +50.00(+0.97%) |
Dec 15, 2023 | 5175 | 5220 | 5175 | 5175 | 100 | +0.00(+0.00%) |
Dec 14, 2023 | 4880 | 5250 | 4875 | 5175 | 73 | +300.00(+6.15%) |
Dec 13, 2023 | 4860 | 4875 | 4850 | 4875 | 21 | +0.00(+0.00%) |
Dec 12, 2023 | 4850 | 4880 | 4850 | 4875 | 65 | +16.00(+0.33%) |
Dec 11, 2023 | 4825 | 4859 | 4825 | 4859 | 18 | +34.00(+0.70%) |
Dec 08, 2023 | 4764 | 4825 | 4764 | 4825 | 192 | +0.00(+0.00%) |
Dec 07, 2023 | 4763 | 4825 | 4763 | 4825 | 5 | +0.00(+0.00%) |
Dec 06, 2023 | 4762 | 4825 | 4762 | 4825 | 6 | -25.00(-0.52%) |
Dec 05, 2023 | 4790 | 4850 | 4762 | 4850 | 11 | +0.00(+0.00%) |
Dec 04, 2023 | 4850 | 4850 | 4850 | 4850 | 1 | +0.00(+0.00%) |
Dec 01, 2023 | 4850 | 4865 | 4760 | 4850 | 100 | +0.00(+0.00%) |
Nov 30, 2023 | 4850 | 4860 | 4810 | 4850 | 42 | +0.00(+0.00%) |
Nov 29, 2023 | 4884 | 4903 | 4850 | 4850 | 19 | +0.00(+0.00%) |
Nov 28, 2023 | 4850 | 4850 | 4850 | 4850 | 6 | +0.02(+0.00%) |
Nov 27, 2023 | 4850 | 4850 | 4805 | 4850 | 16 | -30.02(-0.62%) |
Nov 24, 2023 | 4820 | 4880 | 4800 | 4880 | 100 | +60.00(+1.24%) |
Nov 22, 2023 | 4640 | 4820 | 4631 | 4820 | 100 | +170.00(+3.66%) |
Nov 21, 2023 | 4600 | 4650 | 4580 | 4650 | 25 | +70.00(+1.53%) |
Nov 20, 2023 | 4555 | 4600 | 4555 | 4580 | 36 | -20.00(-0.43%) |
Nov 17, 2023 | 4600 | 4600 | 4555 | 4600 | 167 | +45.00(+0.99%) |
Nov 16, 2023 | 4555 | 4600 | 4555 | 4555 | 32 | +0.00(+0.00%) |
Nov 15, 2023 | 4555 | 4570 | 4555 | 4555 | 32 | +15.00(+0.33%) |
Nov 14, 2023 | 4498 | 4540 | 4480 | 4540 | 76 | +42.00(+0.93%) |
Nov 13, 2023 | 4480 | 4500 | 4480 | 4498 | 8 | +13.00(+0.29%) |
Nov 10, 2023 | 4500 | 4500 | 4480 | 4485 | 100 | -15.00(-0.33%) |
Nov 09, 2023 | 4500 | 4500 | 4500 | 4500 | 1 | +1.00(+0.02%) |
Nov 08, 2023 | 4540 | 4540 | 4499 | 4499 | 21 | -11.00(-0.24%) |
Nov 07, 2023 | 4510 | 4510 | 4510 | 4510 | 2 | +11.00(+0.24%) |
Nov 06, 2023 | 4510 | 4510 | 4499 | 4499 | 8 | +0.00(+0.00%) |
Nov 03, 2023 | 4450 | 4540 | 4450 | 4499 | 100 | +49.00(+1.10%) |