Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4675 | 4725 | 4665 | 4702 | 14 | +82.50(+1.79%) |
May 21, 2024 | 4725 | 4775 | 4620 | 4620 | 34 | -155.00(-3.25%) |
May 20, 2024 | 4752 | 4775 | 4660 | 4775 | 10 | +0.00(+0.00%) |
May 17, 2024 | 4775 | 4775 | 4752 | 4775 | 100 | -25.00(-0.52%) |
May 16, 2024 | 4778 | 4800 | 4755 | 4800 | 38 | +0.00(+0.00%) |
May 15, 2024 | 4800 | 4800 | 4800 | 4800 | 8 | +0.00(+0.00%) |
May 14, 2024 | 4800 | 4840 | 4795 | 4800 | 36 | +0.01(+0.00%) |
May 13, 2024 | 4700 | 4800 | 4545 | 4800 | 13 | -0.01(-0.00%) |
May 09, 2024 | 4800 | 0 | +120.00(+2.56%) | |||
May 08, 2024 | 4650 | 4680 | 4600 | 4680 | 9 | -1.00(-0.02%) |
May 07, 2024 | 4601 | 4681 | 4592 | 4681 | 208 | +31.00(+0.67%) |
May 06, 2024 | 4640 | 4685 | 4555 | 4650 | 39 | +10.00(+0.22%) |
May 03, 2024 | 4600 | 4681 | 4555 | 4640 | 100 | +21.00(+0.45%) |
May 02, 2024 | 4600 | 4676 | 4600 | 4619 | 74 | +19.00(+0.41%) |
May 01, 2024 | 4600 | 4650 | 4600 | 4600 | 48 | +0.00(+0.00%) |
Apr 30, 2024 | 4601 | 4700 | 4400 | 4600 | 136 | +100.00(+2.22%) |
Apr 29, 2024 | 4300 | 4500 | 4300 | 4500 | 170 | +295.00(+7.02%) |
Apr 26, 2024 | 4250 | 4350 | 4172 | 4205 | 688 | -45.00(-1.06%) |
Apr 25, 2024 | 4280 | 4300 | 4240 | 4250 | 178 | +25.00(+0.59%) |
Apr 24, 2024 | 4400 | 4400 | 4225 | 4225 | 372 | -175.00(-3.98%) |
Apr 23, 2024 | 4400 | 4500 | 4365 | 4400 | 273 | -99.97(-2.22%) |
Apr 22, 2024 | 4600 | 4600 | 4400 | 4500 | 93 | -180.03(-3.85%) |
Apr 19, 2024 | 4500 | 4700 | 4450 | 4680 | 100 | +280.00(+6.36%) |
Apr 18, 2024 | 4400 | 4450 | 4330 | 4400 | 75 | -200.00(-4.35%) |
Apr 17, 2024 | 4400 | 4600 | 4300 | 4600 | 206 | +150.00(+3.37%) |
Apr 16, 2024 | 4477 | 4480 | 4400 | 4450 | 45 | -50.00(-1.11%) |
Apr 15, 2024 | 4550 | 4555 | 4500 | 4500 | 24 | -100.00(-2.17%) |
Apr 12, 2024 | 4699 | 4700 | 4600 | 4600 | 121 | -50.00(-1.08%) |
Apr 11, 2024 | 4600 | 4650 | 4600 | 4650 | 21 | +85.00(+1.86%) |
Apr 10, 2024 | 4550 | 4570 | 4550 | 4565 | 183 | +60.00(+1.33%) |
Apr 09, 2024 | 4605 | 4605 | 4505 | 4505 | 163 | -145.00(-3.12%) |
Apr 08, 2024 | 4700 | 4700 | 4650 | 4650 | 33 | -95.00(-2.00%) |
Apr 05, 2024 | 4700 | 4745 | 4700 | 4745 | 100 | +45.00(+0.96%) |
Apr 04, 2024 | 4740 | 4740 | 4650 | 4700 | 7 | +0.00(+0.00%) |
Apr 03, 2024 | 4775 | 4775 | 4700 | 4700 | 33 | -99.00(-2.06%) |
Apr 02, 2024 | 4750 | 4800 | 4750 | 4799 | 61 | -1.00(-0.02%) |
Apr 01, 2024 | 4750 | 4800 | 4750 | 4800 | 9 | +0.00(+0.00%) |
Mar 28, 2024 | 4710 | 4800 | 4700 | 4800 | 100 | +0.00(+0.00%) |
Mar 27, 2024 | 4800 | 4820 | 4782 | 4800 | 34 | -79.99(-1.64%) |
Mar 26, 2024 | 4900 | 4900 | 4560 | 4880 | 25 | -69.01(-1.39%) |
Mar 25, 2024 | 4900 | 4949 | 4900 | 4949 | 6 | +59.00(+1.21%) |
Mar 22, 2024 | 4600 | 4949 | 4600 | 4890 | 100 | +290.00(+6.30%) |
Mar 21, 2024 | 4560 | 4600 | 4500 | 4600 | 223 | +25.00(+0.55%) |
Mar 20, 2024 | 4515 | 4575 | 4510 | 4575 | 78 | +25.00(+0.55%) |
Mar 19, 2024 | 4500 | 4550 | 4500 | 4550 | 19 | +0.00(+0.00%) |
Mar 18, 2024 | 4500 | 4550 | 4500 | 4550 | 37 | +100.00(+2.25%) |
Mar 15, 2024 | 4560 | 4560 | 4450 | 4450 | 131 | -150.00(-3.26%) |
Mar 14, 2024 | 4799 | 4900 | 4600 | 4600 | 227 | -180.00(-3.77%) |
Mar 13, 2024 | 4800 | 4800 | 4757 | 4780 | 31 | -20.00(-0.42%) |
Mar 12, 2024 | 4800 | 4800 | 4800 | 4800 | 168 | +0.00(+0.00%) |
Mar 11, 2024 | 4800 | 4800 | 4780 | 4800 | 30 | +0.00(+0.00%) |
Mar 08, 2024 | 4800 | 4800 | 4800 | 4800 | 100 | +0.00(+0.00%) |
Mar 07, 2024 | 4800 | 4850 | 4800 | 4800 | 525 | -99.99(-2.04%) |
Mar 06, 2024 | 4870 | 4900 | 4760 | 4900 | 79 | +29.99(+0.62%) |
Mar 05, 2024 | 4895 | 4900 | 4855 | 4870 | 91 | -5.00(-0.10%) |
Mar 04, 2024 | 4900 | 4900 | 4875 | 4875 | 105 | -25.00(-0.51%) |