Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 579638 | 582500 | 575060 | 581600 | 9,783 | +3580.00(+0.62%) |
Jan 31, 2024 | 583773 | 585140 | 578020 | 578020 | 9,747 | -6660.00(-1.14%) |
Jan 30, 2024 | 577853 | 584765 | 575246 | 584680 | 9,756 | +5880.00(+1.02%) |
Jan 29, 2024 | 582248 | 585349 | 572375 | 578800 | 13,846 | -3500.00(-0.60%) |
Jan 26, 2024 | 577154 | 582896 | 574800 | 582300 | 10,043 | +6089.00(+1.06%) |
Jan 25, 2024 | 576436 | 577252 | 571800 | 576211 | 9,345 | +5234.00(+0.92%) |
Jan 24, 2024 | 565053 | 572728 | 564000 | 570977 | 9,560 | +6844.00(+1.21%) |
Jan 23, 2024 | 558555 | 564810 | 557245 | 564133 | 8,648 | +5817.00(+1.04%) |
Jan 22, 2024 | 557031 | 560960 | 555730 | 558316 | 11,602 | +1606.00(+0.29%) |
Jan 19, 2024 | 549450 | 558685 | 547750 | 556710 | 8,834 | +7233.00(+1.32%) |
Jan 18, 2024 | 546102 | 549850 | 543375 | 549477 | 7,819 | +4227.00(+0.78%) |
Jan 17, 2024 | 545846 | 549845 | 543236 | 545250 | 8,360 | -2270.00(-0.41%) |
Jan 16, 2024 | 551287 | 551713 | 546077 | 547520 | 11,874 | -4280.00(-0.78%) |
Jan 12, 2024 | 556150 | 556975 | 550000 | 551800 | 8,120 | +105.00(+0.02%) |
Jan 11, 2024 | 557552 | 558534 | 550000 | 551695 | 8,289 | -5895.00(-1.06%) |
Jan 10, 2024 | 556223 | 560985 | 555000 | 557590 | 7,971 | +1090.00(+0.20%) |
Jan 09, 2024 | 558396 | 559315 | 553270 | 556500 | 7,843 | -2280.00(-0.41%) |
Jan 08, 2024 | 558068 | 558830 | 552240 | 558780 | 10,874 | +4480.00(+0.81%) |
Jan 05, 2024 | 555300 | 555684 | 549896 | 554300 | 8,105 | +2750.00(+0.50%) |
Jan 04, 2024 | 557707 | 560400 | 551100 | 551550 | 9,061 | -4500.00(-0.81%) |
Jan 03, 2024 | 549272 | 557900 | 547143 | 556050 | 9,530 | +6263.00(+1.14%) |