Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 750588 | 759700 | 749530 | 755280 | 427 | +5802.00(+0.77%) |
Aug 28, 2025 | 746268 | 750000 | 743855 | 749478 | 292 | +5132.00(+0.69%) |
Aug 27, 2025 | 736595 | 745677 | 734734 | 744346 | 271 | +7166.00(+0.97%) |
Aug 26, 2025 | 728144 | 738715 | 726051 | 737180 | 263 | +7493.00(+1.03%) |
Aug 25, 2025 | 733702 | 734276 | 722838 | 729687 | 360 | -4718.00(-0.64%) |
Aug 22, 2025 | 736352 | 739000 | 730133 | 734405 | 270 | +1325.00(+0.18%) |
Aug 21, 2025 | 731670 | 733330 | 726862 | 733080 | 198 | +266.00(+0.04%) |
Aug 20, 2025 | 729052 | 737800 | 729052 | 732814 | 318 | +5614.00(+0.77%) |
Aug 19, 2025 | 721225 | 728510 | 718768 | 727200 | 428 | +9148.00(+1.27%) |
Aug 18, 2025 | 717427 | 718235 | 712283 | 718052 | 317 | +802.00(+0.11%) |
Aug 15, 2025 | 723080 | 724040 | 714246 | 717250 | 310 | -1430.00(-0.20%) |
Aug 14, 2025 | 718026 | 718680 | 712115 | 718680 | 269 | +3190.00(+0.45%) |
Aug 13, 2025 | 707526 | 719339 | 706703 | 715490 | 443 | +10790.00(+1.53%) |
Aug 12, 2025 | 697051 | 708300 | 697051 | 704700 | 338 | +6260.00(+0.90%) |
Aug 11, 2025 | 699742 | 702190 | 695680 | 698440 | 478 | +400.00(+0.06%) |
Aug 08, 2025 | 695837 | 699941 | 693021 | 698040 | 325 | -1960.00(-0.28%) |
Aug 07, 2025 | 703476 | 708739 | 693057 | 700000 | 473 | -3115.00(-0.44%) |
Aug 06, 2025 | 696051 | 704260 | 695129 | 703115 | 290 | +8365.00(+1.20%) |
Aug 05, 2025 | 693257 | 702375 | 691120 | 694750 | 577 | +2150.00(+0.31%) |
Aug 04, 2025 | 702758 | 703419 | 685150 | 692600 | 881 | -18880.00(-2.65%) |
Aug 01, 2025 | 712231 | 715191 | 707490 | 711480 | 371 | -8370.00(-1.16%) |
Jul 31, 2025 | 709525 | 720000 | 707872 | 719850 | 690 | +5675.00(+0.79%) |
Jul 30, 2025 | 713928 | 717903 | 710532 | 714175 | 252 | +470.00(+0.07%) |
Jul 29, 2025 | 722345 | 727376 | 713705 | 713705 | 553 | -8495.00(-1.18%) |
Jul 28, 2025 | 725802 | 730198 | 721655 | 722200 | 341 | -4020.00(-0.55%) |
Jul 25, 2025 | 723178 | 727796 | 720500 | 726220 | 319 | +520.00(+0.07%) |
Jul 24, 2025 | 722187 | 728709 | 719922 | 725700 | 636 | +2580.00(+0.36%) |
Jul 23, 2025 | 721064 | 726502 | 718945 | 723120 | 350 | +8410.00(+1.18%) |
Jul 22, 2025 | 714303 | 724302 | 712296 | 714710 | 589 | +3710.00(+0.52%) |
Jul 21, 2025 | 707742 | 717526 | 706022 | 711000 | 439 | +22.00(+0.00%) |
Jul 18, 2025 | 711222 | 717500 | 709940 | 710978 | 240 | +1158.00(+0.16%) |
Jul 17, 2025 | 705465 | 711459 | 702000 | 709820 | 363 | +2139.00(+0.30%) |
Jul 16, 2025 | 705934 | 709161 | 703573 | 707681 | 312 | +2681.00(+0.38%) |
Jul 15, 2025 | 713661 | 713661 | 705000 | 705000 | 323 | -6100.00(-0.86%) |
Jul 14, 2025 | 711240 | 717000 | 710409 | 711100 | 435 | -1742.00(-0.24%) |
Jul 11, 2025 | 713276 | 714712 | 707759 | 712842 | 349 | -4338.00(-0.60%) |
Jul 10, 2025 | 717128 | 719320 | 713000 | 717180 | 363 | -2398.00(-0.33%) |
Jul 09, 2025 | 716918 | 719630 | 714000 | 719578 | 451 | +4309.00(+0.60%) |
Jul 08, 2025 | 715959 | 719501 | 710200 | 715269 | 392 | -1146.00(-0.16%) |
Jul 07, 2025 | 726556 | 728894 | 715099 | 716415 | 636 | -11040.00(-1.52%) |
Jul 03, 2025 | 721541 | 729750 | 720285 | 727455 | 321 | +6955.00(+0.97%) |
Jul 02, 2025 | 735310 | 735310 | 718034 | 720500 | 536 | -12650.00(-1.73%) |