Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3699 | 3725 | 3653 | 3662 | 28,855 | -38.51(-1.04%) |
Apr 18, 2024 | 3686 | 3716 | 3649 | 3700 | 41,978 | -11.28(-0.30%) |
Apr 17, 2024 | 3657 | 3734 | 3657 | 3711 | 39,353 | +61.75(+1.69%) |
Apr 16, 2024 | 3589 | 3674 | 3589 | 3650 | 35,373 | +59.71(+1.66%) |
Apr 15, 2024 | 3560 | 3652 | 3560 | 3590 | 22,544 | +8.30(+0.23%) |
Apr 12, 2024 | 3725 | 3725 | 3575 | 3582 | 21,707 | -110.63(-3.00%) |
Apr 11, 2024 | 3660 | 3709 | 3614 | 3692 | 33,878 | +62.34(+1.72%) |
Apr 10, 2024 | 3600 | 3659 | 3600 | 3630 | 21,387 | -34.46(-0.94%) |
Apr 09, 2024 | 3676 | 3676 | 3588 | 3664 | 15,946 | +26.47(+0.73%) |
Apr 08, 2024 | 3641 | 3659 | 3601 | 3638 | 15,828 | -3.47(-0.10%) |
Apr 05, 2024 | 3579 | 3669 | 3579 | 3641 | 20,138 | +93.09(+2.62%) |
Apr 04, 2024 | 3640 | 3640 | 3543 | 3548 | 16,981 | -40.89(-1.14%) |
Apr 03, 2024 | 3601 | 3633 | 3579 | 3589 | 17,120 | -2.39(-0.07%) |
Apr 02, 2024 | 3665 | 3665 | 3576 | 3592 | 58,146 | -73.33(-2.00%) |
Apr 01, 2024 | 3725 | 3725 | 3665 | 3665 | 15,235 | -35.03(-0.95%) |
Mar 28, 2024 | 3700 | 0 | -30.29(-0.81%) | |||
Mar 27, 2024 | 3788 | 3788 | 3726 | 3730 | 21,115 | -10.72(-0.29%) |
Mar 26, 2024 | 3739 | 3782 | 3737 | 3741 | 12,520 | -0.87(-0.02%) |
Mar 25, 2024 | 3730 | 3770 | 3727 | 3742 | 22,783 | -10.97(-0.29%) |
Mar 22, 2024 | 3784 | 3810 | 3737 | 3753 | 18,673 | -45.11(-1.19%) |
Mar 21, 2024 | 3750 | 3854 | 3750 | 3798 | 32,852 | +28.95(+0.77%) |
Mar 20, 2024 | 3746 | 3770 | 3722 | 3769 | 15,997 | +35.35(+0.95%) |
Mar 19, 2024 | 3709 | 3760 | 3699 | 3734 | 20,212 | +49.28(+1.34%) |
Mar 18, 2024 | 3730 | 3738 | 3658 | 3684 | 41,802 | -66.43(-1.77%) |
Mar 15, 2024 | 3741 | 3783 | 3727 | 3751 | 123,324 | +0.08(+0.00%) |
Mar 14, 2024 | 3784 | 3784 | 3730 | 3751 | 30,294 | -21.46(-0.57%) |
Mar 13, 2024 | 3758 | 3782 | 3735 | 3772 | 21,545 | -4.91(-0.13%) |
Mar 12, 2024 | 3810 | 3817 | 3760 | 3777 | 31,446 | -17.89(-0.47%) |
Mar 11, 2024 | 3750 | 3806 | 3750 | 3795 | 23,693 | +1.15(+0.03%) |
Mar 08, 2024 | 3792 | 3811 | 3775 | 3794 | 14,328 | -54.65(-1.42%) |
Mar 07, 2024 | 3760 | 3850 | 3736 | 3848 | 22,849 | +164.61(+4.47%) |
Mar 06, 2024 | 3750 | 3767 | 3664 | 3684 | 39,860 | -19.11(-0.52%) |
Mar 05, 2024 | 3793 | 3793 | 3689 | 3703 | 23,232 | -89.44(-2.36%) |
Mar 04, 2024 | 3815 | 3849 | 3787 | 3792 | 19,520 | -60.58(-1.57%) |
Mar 01, 2024 | 3761 | 3856 | 3761 | 3853 | 24,049 | +74.62(+1.97%) |
Feb 29, 2024 | 3796 | 3796 | 3762 | 3778 | 55,320 | +5.32(+0.14%) |
Feb 28, 2024 | 3790 | 3790 | 3728 | 3773 | 13,623 | +16.02(+0.43%) |
Feb 27, 2024 | 3710 | 3765 | 3710 | 3757 | 18,506 | +2.93(+0.08%) |
Feb 26, 2024 | 3750 | 3775 | 3737 | 3754 | 12,854 | +4.12(+0.11%) |
Feb 23, 2024 | 3670 | 3750 | 3670 | 3750 | 30,149 | +42.50(+1.15%) |
Feb 22, 2024 | 3676 | 3732 | 3676 | 3708 | 20,413 | +44.02(+1.20%) |
Feb 21, 2024 | 3604 | 3680 | 3604 | 3663 | 26,021 | -59.45(-1.60%) |
Feb 20, 2024 | 3630 | 3740 | 3630 | 3723 | 49,397 | +12.10(+0.33%) |
Feb 16, 2024 | 3711 | 0 | +3.05(+0.08%) | |||
Feb 15, 2024 | 3709 | 3726 | 3651 | 3708 | 34,573 | -11.62(-0.31%) |
Feb 14, 2024 | 3645 | 3724 | 3611 | 3719 | 20,018 | +116.65(+3.24%) |
Feb 13, 2024 | 3562 | 3631 | 3562 | 3603 | 41,980 | -58.14(-1.59%) |
Feb 12, 2024 | 3709 | 3741 | 3646 | 3661 | 21,023 | -71.19(-1.91%) |
Feb 09, 2024 | 3709 | 3742 | 3690 | 3732 | 19,441 | +56.75(+1.54%) |
Feb 08, 2024 | 3713 | 3713 | 3646 | 3675 | 16,676 | +15.34(+0.42%) |
Feb 07, 2024 | 3690 | 3700 | 3628 | 3660 | 20,964 | +28.36(+0.78%) |
Feb 06, 2024 | 3699 | 3699 | 3614 | 3632 | 27,666 | -15.36(-0.42%) |
Feb 05, 2024 | 3790 | 3790 | 3575 | 3647 | 42,607 | -143.02(-3.77%) |
Feb 02, 2024 | 3689 | 3792 | 3689 | 3790 | 21,095 | +43.15(+1.15%) |