Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5474 | 5474 | 5405 | 5473 | 13 | +63.00(+1.16%) |
May 30, 2023 | 5450 | 5484 | 5410 | 5410 | 58 | -45.00(-0.82%) |
May 26, 2023 | 5485 | 5500 | 5455 | 5455 | 100 | -45.00(-0.82%) |
May 25, 2023 | 5500 | 5500 | 5500 | 5500 | 11 | +0.00(+0.00%) |
May 24, 2023 | 5500 | 5525 | 5485 | 5500 | 19 | +0.00(+0.00%) |
May 23, 2023 | 5475 | 5500 | 5475 | 5500 | 13 | +0.00(+0.00%) |
May 22, 2023 | 5500 | 5525 | 5500 | 5500 | 4 | +0.00(+0.00%) |
May 19, 2023 | 5555 | 5560 | 5475 | 5500 | 100 | -54.99(-0.99%) |
May 18, 2023 | 5590 | 5590 | 5550 | 5555 | 18 | -35.01(-0.63%) |
May 17, 2023 | 5550 | 5636 | 5550 | 5590 | 26 | -10.00(-0.18%) |
May 16, 2023 | 5555 | 5600 | 5550 | 5600 | 21 | +90.00(+1.63%) |
May 12, 2023 | 5510 | 0 | -66.00(-1.18%) | |||
May 11, 2023 | 5576 | 5576 | 5576 | 5576 | 3 | +50.00(+0.90%) |
May 10, 2023 | 5600 | 5600 | 5526 | 5526 | 25 | +0.00(+0.00%) |
May 09, 2023 | 5508 | 5560 | 5508 | 5526 | 16 | -74.00(-1.32%) |
May 08, 2023 | 5550 | 5600 | 5505 | 5600 | 13 | +100.00(+1.82%) |
May 05, 2023 | 5325 | 5500 | 5325 | 5500 | 100 | +175.00(+3.29%) |
May 04, 2023 | 5601 | 5689 | 5325 | 5325 | 87 | -276.01(-4.93%) |
May 03, 2023 | 5650 | 5650 | 5601 | 5601 | 11 | +0.00(+0.00%) |
May 02, 2023 | 5645 | 5655 | 5601 | 5601 | 16 | -68.99(-1.22%) |
May 01, 2023 | 5690 | 5690 | 5608 | 5670 | 20 | -20.00(-0.35%) |
Apr 28, 2023 | 5727 | 5750 | 5606 | 5690 | 100 | -10.00(-0.18%) |
Apr 27, 2023 | 5750 | 5800 | 5605 | 5700 | 33 | -50.00(-0.87%) |
Apr 26, 2023 | 5700 | 5780 | 5700 | 5750 | 17 | +50.00(+0.88%) |
Apr 25, 2023 | 5991 | 5991 | 5601 | 5700 | 66 | -290.01(-4.84%) |
Apr 24, 2023 | 5925 | 6000 | 5925 | 5990 | 59 | +65.01(+1.10%) |
Apr 21, 2023 | 5925 | 5925 | 5925 | 5925 | 100 | +5.00(+0.08%) |
Apr 20, 2023 | 5998 | 5998 | 5920 | 5920 | 2 | -78.00(-1.30%) |
Apr 19, 2023 | 5950 | 5998 | 5950 | 5998 | 17 | +97.00(+1.64%) |
Apr 18, 2023 | 5901 | 5901 | 5901 | 5901 | 5 | -98.99(-1.65%) |
Apr 17, 2023 | 6000 | 6000 | 5950 | 6000 | 4 | +124.98(+2.13%) |
Apr 14, 2023 | 6000 | 6000 | 5875 | 5875 | 100 | -124.97(-2.08%) |
Apr 13, 2023 | 6000 | 6000 | 5945 | 6000 | 22 | +25.00(+0.42%) |
Apr 12, 2023 | 5975 | 5975 | 5975 | 5975 | 3 | +84.98(+1.44%) |
Apr 11, 2023 | 6000 | 6000 | 5890 | 5890 | 39 | -110.00(-1.83%) |
Apr 10, 2023 | 6000 | 6000 | 6000 | 6000 | 16 | +95.00(+1.61%) |
Apr 06, 2023 | 6089 | 6089 | 5905 | 5905 | 100 | -95.00(-1.58%) |
Apr 05, 2023 | 6000 | 6000 | 6000 | 6000 | 10 | +100.00(+1.69%) |
Apr 04, 2023 | 6091 | 6091 | 5900 | 5900 | 49 | -191.00(-3.14%) |
Apr 03, 2023 | 6050 | 6091 | 6050 | 6091 | 2 | +41.00(+0.68%) |
Mar 31, 2023 | 6300 | 6300 | 6032 | 6050 | 100 | -275.00(-4.35%) |
Mar 30, 2023 | 6350 | 6440 | 6325 | 6325 | 35 | +5.00(+0.08%) |
Mar 29, 2023 | 6200 | 6400 | 6200 | 6320 | 10 | +220.00(+3.61%) |
Mar 28, 2023 | 6065 | 6100 | 6050 | 6100 | 17 | +100.00(+1.67%) |
Mar 27, 2023 | 5960 | 6055 | 5960 | 6000 | 25 | +70.00(+1.18%) |
Mar 24, 2023 | 5899 | 6000 | 5875 | 5930 | 164 | -159.80(-2.62%) |
Mar 23, 2023 | 6300 | 6500 | 6010 | 6090 | 80 | -110.20(-1.78%) |
Mar 22, 2023 | 6100 | 6200 | 6090 | 6200 | 82 | +110.00(+1.81%) |
Mar 21, 2023 | 5985 | 6100 | 5985 | 6090 | 219 | +135.00(+2.27%) |
Mar 20, 2023 | 6000 | 6050 | 5955 | 5955 | 81 | -95.00(-1.57%) |
Mar 17, 2023 | 6300 | 6300 | 6000 | 6050 | 100 | -249.00(-3.95%) |
Mar 16, 2023 | 6100 | 6300 | 6100 | 6299 | 62 | +229.00(+3.77%) |
Mar 15, 2023 | 6065 | 6100 | 5960 | 6070 | 55 | +5.00(+0.08%) |
Mar 14, 2023 | 6450 | 6500 | 5957 | 6065 | 376 | -335.00(-5.23%) |
Mar 13, 2023 | 6550 | 6655 | 6200 | 6400 | 220 | -290.00(-4.33%) |
Mar 10, 2023 | 6825 | 6825 | 6690 | 6690 | 100 | -137.00(-2.01%) |
Mar 09, 2023 | 6950 | 6970 | 6827 | 6827 | 34 | -153.05(-2.19%) |
Mar 08, 2023 | 7000 | 7000 | 6980 | 6980 | 4 | -19.95(-0.28%) |
Mar 07, 2023 | 6980 | 7000 | 6980 | 7000 | 7 | +0.00(+0.00%) |
Mar 06, 2023 | 7000 | 7000 | 7000 | 7000 | 5 | +0.00(+0.00%) |
Mar 03, 2023 | 7000 | 7000 | 6970 | 7000 | 316 | +1.00(+0.01%) |
Mar 02, 2023 | 7010 | 7010 | 6999 | 6999 | 14 | +19.00(+0.27%) |