Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 8080 | 8200 | 8000 | 8069 | 17,573 | +6.69(+0.08%) |
Jul 12, 2024 | 8062 | 8243 | 8042 | 8062 | 23,979 | -7.62(-0.09%) |
Jul 11, 2024 | 7784 | 8120 | 7784 | 8070 | 25,409 | +446.13(+5.85%) |
Jul 10, 2024 | 7530 | 7635 | 7510 | 7624 | 16,233 | +139.68(+1.87%) |
Jul 09, 2024 | 7444 | 7570 | 7427 | 7484 | 15,992 | +30.02(+0.40%) |
Jul 08, 2024 | 7466 | 7508 | 7400 | 7454 | 16,894 | +32.55(+0.44%) |
Jul 05, 2024 | 7437 | 7475 | 7390 | 7422 | 15,895 | -35.48(-0.48%) |
Jul 03, 2024 | 7447 | 7528 | 7413 | 7457 | 12,760 | -3.71(-0.05%) |
Jul 02, 2024 | 7444 | 7512 | 7424 | 7461 | 14,289 | -21.46(-0.29%) |
Jul 01, 2024 | 7637 | 7695 | 7476 | 7482 | 14,631 | -106.40(-1.40%) |
Jun 28, 2024 | 7665 | 7756 | 7550 | 7589 | 31,392 | -68.36(-0.89%) |
Jun 27, 2024 | 7675 | 7716 | 7637 | 7657 | 13,400 | +0.79(+0.01%) |
Jun 26, 2024 | 7557 | 7669 | 7540 | 7656 | 15,761 | +84.46(+1.12%) |
Jun 25, 2024 | 7738 | 7738 | 7526 | 7572 | 20,162 | -169.11(-2.18%) |
Jun 24, 2024 | 7650 | 7785 | 7630 | 7741 | 22,632 | +114.36(+1.50%) |
Jun 21, 2024 | 7570 | 7694 | 7498 | 7626 | 84,377 | +111.54(+1.48%) |
Jun 20, 2024 | 7508 | 7562 | 7422 | 7515 | 22,542 | -24.88(-0.33%) |
Jun 18, 2024 | 7635 | 7676 | 7506 | 7540 | 20,414 | -148.22(-1.93%) |
Jun 17, 2024 | 7561 | 7705 | 7555 | 7688 | 19,357 | +85.65(+1.13%) |
Jun 14, 2024 | 7617 | 7617 | 7505 | 7602 | 16,562 | -55.52(-0.73%) |
Jun 13, 2024 | 7591 | 7695 | 7557 | 7658 | 14,919 | +2.79(+0.04%) |
Jun 12, 2024 | 7663 | 7929 | 7582 | 7655 | 21,763 | +160.29(+2.14%) |
Jun 11, 2024 | 7535 | 7535 | 7437 | 7495 | 12,358 | -49.43(-0.66%) |
Jun 10, 2024 | 7468 | 7569 | 7430 | 7544 | 18,387 | +46.53(+0.62%) |
Jun 07, 2024 | 7498 | 7573 | 7480 | 7498 | 19,321 | -92.75(-1.22%) |
Jun 06, 2024 | 7652 | 7667 | 7495 | 7590 | 15,509 | -53.58(-0.70%) |
Jun 05, 2024 | 7550 | 7652 | 7460 | 7644 | 17,087 | +100.82(+1.34%) |
Jun 04, 2024 | 7589 | 7650 | 7508 | 7543 | 21,746 | -84.14(-1.10%) |
Jun 03, 2024 | 7677 | 7755 | 7597 | 7627 | 17,033 | -53.41(-0.70%) |
May 31, 2024 | 7460 | 7712 | 7454 | 7681 | 43,402 | +225.42(+3.02%) |
May 30, 2024 | 7356 | 7477 | 7356 | 7455 | 18,883 | +120.05(+1.64%) |
May 29, 2024 | 7305 | 7354 | 7227 | 7335 | 16,257 | -20.87(-0.28%) |
May 28, 2024 | 7434 | 7485 | 7330 | 7356 | 20,515 | -60.19(-0.81%) |
May 24, 2024 | 7448 | 7476 | 7350 | 7416 | 13,848 | +24.18(+0.33%) |
May 23, 2024 | 7458 | 7499 | 7361 | 7392 | 16,823 | -65.59(-0.88%) |
May 22, 2024 | 7580 | 7632 | 7433 | 7458 | 19,171 | -162.49(-2.13%) |
May 21, 2024 | 7679 | 7679 | 7620 | 7620 | 12,026 | -57.54(-0.75%) |
May 20, 2024 | 7686 | 7754 | 7665 | 7678 | 12,938 | +8.76(+0.11%) |
May 17, 2024 | 7757 | 7757 | 7620 | 7669 | 14,362 | -33.96(-0.44%) |
May 16, 2024 | 7798 | 7798 | 7636 | 7703 | 23,143 | -115.77(-1.48%) |
May 15, 2024 | 7679 | 7867 | 7679 | 7819 | 17,781 | +267.26(+3.54%) |
May 14, 2024 | 7591 | 7649 | 7523 | 7551 | 18,272 | -5.77(-0.08%) |
May 13, 2024 | 7695 | 7749 | 7546 | 7557 | 19,259 | -98.15(-1.28%) |
May 10, 2024 | 7673 | 7692 | 7596 | 7655 | 19,817 | -15.51(-0.20%) |
May 09, 2024 | 7569 | 7708 | 7500 | 7671 | 16,588 | +95.90(+1.27%) |
May 08, 2024 | 7752 | 7800 | 7561 | 7575 | 17,356 | -179.42(-2.31%) |
May 07, 2024 | 7620 | 7786 | 7563 | 7754 | 19,649 | +129.59(+1.70%) |
May 06, 2024 | 7663 | 7663 | 7600 | 7625 | 11,799 | +38.28(+0.50%) |
May 03, 2024 | 7596 | 7685 | 7495 | 7587 | 15,561 | +107.54(+1.44%) |
May 02, 2024 | 7485 | 7529 | 7408 | 7479 | 13,313 | +22.01(+0.30%) |