Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15700 | 16006 | 15700 | 15920 | 1,215,462 | +260.00(+1.66%) |
Jul 25, 2024 | 15482 | 15960 | 15424 | 15660 | 1,974,646 | +195.20(+1.26%) |
Jul 24, 2024 | 15641 | 15692 | 15401 | 15464 | 1,291,083 | -191.40(-1.22%) |
Jul 23, 2024 | 15692 | 15782 | 15629 | 15656 | 1,184,278 | -244.40(-1.54%) |
Jul 22, 2024 | 15821 | 15906 | 15680 | 15900 | 1,087,643 | +116.70(+0.74%) |
Jul 19, 2024 | 15814 | 15829 | 15660 | 15784 | 924,141 | -3.70(-0.02%) |
Jul 18, 2024 | 16039 | 16090 | 15751 | 15787 | 1,363,392 | -284.80(-1.77%) |
Jul 17, 2024 | 16225 | 16234 | 16057 | 16072 | 1,185,709 | -227.00(-1.39%) |
Jul 16, 2024 | 15822 | 16308 | 15822 | 16299 | 1,365,062 | +517.10(+3.28%) |
Jul 15, 2024 | 15551 | 15884 | 15540 | 15782 | 1,022,479 | +259.00(+1.67%) |
Jul 12, 2024 | 15459 | 15638 | 15459 | 15523 | 1,170,364 | +92.90(+0.60%) |
Jul 11, 2024 | 15128 | 15440 | 15080 | 15430 | 1,992,348 | +330.90(+2.19%) |
Jul 10, 2024 | 15051 | 15105 | 14993 | 15099 | 957,840 | +105.30(+0.70%) |
Jul 09, 2024 | 15128 | 15128 | 14993 | 14994 | 875,048 | -164.80(-1.09%) |
Jul 08, 2024 | 15308 | 15314 | 15093 | 15159 | 820,771 | -120.60(-0.79%) |
Jul 05, 2024 | 15358 | 15375 | 15203 | 15279 | 895,721 | -118.60(-0.77%) |
Jul 03, 2024 | 15398 | 15398 | 15398 | 15398 | 525,007 | +39.50(+0.26%) |
Jul 02, 2024 | 15299 | 15383 | 15268 | 15358 | 818,743 | +60.10(+0.39%) |
Jul 01, 2024 | 15408 | 15460 | 15278 | 15298 | 895,809 | -117.00(-0.76%) |
Jun 28, 2024 | 15291 | 15502 | 15291 | 15415 | 1,250,569 | +149.20(+0.98%) |
Jun 27, 2024 | 15337 | 15343 | 15208 | 15266 | 909,807 | -76.90(-0.50%) |
Jun 26, 2024 | 15105 | 15425 | 15098 | 15343 | 1,224,245 | +228.70(+1.51%) |
Jun 25, 2024 | 15232 | 15232 | 14966 | 15114 | 1,029,753 | -120.40(-0.79%) |
Jun 24, 2024 | 15160 | 15377 | 15159 | 15235 | 865,097 | +121.30(+0.80%) |
Jun 21, 2024 | 15085 | 15180 | 14996 | 15113 | 1,342,659 | +37.60(+0.25%) |
Jun 20, 2024 | 14894 | 15102 | 14879 | 15076 | 768,049 | +177.90(+1.19%) |
Jun 18, 2024 | 14898 | 14898 | 14898 | 14898 | 714,448 | -35.10(-0.24%) |
Jun 17, 2024 | 14791 | 14942 | 14743 | 14933 | 908,434 | +125.40(+0.85%) |
Jun 14, 2024 | 14894 | 14894 | 14548 | 14808 | 1,169,538 | -161.30(-1.08%) |
Jun 13, 2024 | 15110 | 15110 | 14838 | 14969 | 920,097 | -161.20(-1.07%) |
Jun 12, 2024 | 15156 | 15345 | 15108 | 15130 | 1,112,730 | +107.70(+0.72%) |
Jun 11, 2024 | 15084 | 15084 | 14948 | 15022 | 812,650 | -136.80(-0.90%) |
Jun 10, 2024 | 15010 | 15166 | 14927 | 15159 | 1,101,042 | +136.30(+0.91%) |
Jun 07, 2024 | 15011 | 15137 | 14942 | 15023 | 856,798 | -48.30(-0.32%) |
Jun 06, 2024 | 15073 | 15088 | 14985 | 15071 | 1,074,891 | -42.70(-0.28%) |
Jun 05, 2024 | 14995 | 15118 | 14939 | 15114 | 1,016,871 | +176.00(+1.18%) |
Jun 04, 2024 | 15116 | 15197 | 14919 | 14938 | 997,783 | -136.70(-0.91%) |
Jun 03, 2024 | 15273 | 15303 | 14974 | 15074 | 1,179,027 | -163.80(-1.07%) |
May 31, 2024 | 15001 | 15246 | 15001 | 15238 | 1,677,406 | +262.40(+1.75%) |
May 30, 2024 | 14798 | 14988 | 14779 | 14976 | 1,453,805 | +194.30(+1.31%) |
May 29, 2024 | 14903 | 14903 | 14761 | 14782 | 2,387,799 | -213.50(-1.42%) |
May 28, 2024 | 15091 | 15091 | 14944 | 14995 | 879,437 | -87.80(-0.58%) |
May 24, 2024 | 15042 | 15083 | 15083 | 15083 | 695,405 | +74.00(+0.49%) |
May 23, 2024 | 15210 | 15220 | 14945 | 15009 | 1,010,660 | -185.70(-1.22%) |
May 22, 2024 | 15156 | 15252 | 15137 | 15195 | 957,002 | +23.70(+0.16%) |
May 21, 2024 | 15405 | 15405 | 15164 | 15171 | 845,025 | -257.60(-1.67%) |
May 20, 2024 | 15491 | 15505 | 15414 | 15428 | 792,585 | -72.90(-0.47%) |
May 17, 2024 | 15569 | 15598 | 15474 | 15501 | 769,281 | -59.50(-0.38%) |
May 16, 2024 | 15584 | 15602 | 15494 | 15561 | 827,077 | -20.60(-0.13%) |
May 15, 2024 | 15640 | 15687 | 15563 | 15582 | 910,646 | +18.60(+0.12%) |
May 14, 2024 | 15712 | 15764 | 15512 | 15563 | 1,018,892 | -66.00(-0.42%) |
May 13, 2024 | 15624 | 15730 | 15607 | 15629 | 1,044,497 | +31.40(+0.20%) |
May 10, 2024 | 15552 | 15609 | 15539 | 15598 | 724,333 | +85.00(+0.55%) |
May 09, 2024 | 15432 | 15546 | 15349 | 15512 | 940,354 | +90.60(+0.59%) |
May 08, 2024 | 15382 | 15474 | 15318 | 15422 | 1,454,546 | -12.40(-0.08%) |
May 07, 2024 | 15428 | 15488 | 15405 | 15434 | 960,064 | +53.40(+0.35%) |
May 06, 2024 | 15403 | 15475 | 15360 | 15381 | 1,238,701 | +32.50(+0.21%) |
May 03, 2024 | 15385 | 15456 | 15311 | 15348 | 887,016 | +113.80(+0.75%) |
May 02, 2024 | 15106 | 15292 | 15082 | 15235 | 1,049,081 | +370.00(+2.49%) |