Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 1611 | 1674 | 1530 | 1590 | 1,717,608 | -74.30(-4.46%) |
Jul 16, 2024 | 1615 | 1676 | 1576 | 1664 | 1,576,852 | +53.02(+3.29%) |
Jul 15, 2024 | 1524 | 1639 | 1492 | 1611 | 2,458,683 | +214.52(+15.36%) |
Jul 12, 2024 | 1339 | 1435 | 1324 | 1397 | 1,064,084 | +38.20(+2.81%) |
Jul 11, 2024 | 1396 | 1432 | 1329 | 1359 | 1,356,222 | +52.84(+4.05%) |
Jul 10, 2024 | 1320 | 1345 | 1296 | 1306 | 637,940 | +3.95(+0.30%) |
Jul 09, 2024 | 1314 | 1320 | 1278 | 1302 | 893,880 | +11.19(+0.87%) |
Jul 08, 2024 | 1315 | 1325 | 1259 | 1291 | 872,935 | +8.86(+0.69%) |
Jul 05, 2024 | 1216 | 1299 | 1202 | 1282 | 1,502,913 | -20.37(-1.56%) |
Jul 03, 2024 | 1298 | 1328 | 1273 | 1302 | 665,942 | -18.10(-1.37%) |
Jul 02, 2024 | 1366 | 1384 | 1307 | 1320 | 921,847 | -45.78(-3.35%) |
Jul 01, 2024 | 1410 | 1436 | 1363 | 1366 | 1,411,418 | -11.51(-0.84%) |
Jun 28, 2024 | 1516 | 1519 | 1367 | 1377 | 3,411,438 | -147.92(-9.70%) |
Jun 27, 2024 | 1485 | 1539 | 1464 | 1525 | 929,761 | +67.67(+4.64%) |
Jun 26, 2024 | 1472 | 1505 | 1445 | 1458 | 749,531 | -38.01(-2.54%) |
Jun 25, 2024 | 1414 | 1499 | 1393 | 1496 | 1,367,700 | +123.59(+9.01%) |
Jun 24, 2024 | 1398 | 1449 | 1326 | 1372 | 1,605,923 | -111.61(-7.52%) |
Jun 21, 2024 | 1420 | 1491 | 1409 | 1484 | 1,150,065 | +18.36(+1.25%) |
Jun 20, 2024 | 1482 | 1506 | 1422 | 1465 | 913,438 | -4.03(-0.27%) |
Jun 18, 2024 | 1458 | 1511 | 1446 | 1469 | 893,377 | -37.83(-2.51%) |
Jun 17, 2024 | 1500 | 1569 | 1421 | 1507 | 1,207,451 | +11.72(+0.78%) |
Jun 14, 2024 | 1505 | 1538 | 1462 | 1496 | 1,383,448 | +11.66(+0.79%) |
Jun 13, 2024 | 1563 | 1574 | 1441 | 1484 | 2,117,210 | -119.79(-7.47%) |
Jun 12, 2024 | 1620 | 1693 | 1592 | 1604 | 1,366,557 | +48.18(+3.10%) |
Jun 11, 2024 | 1542 | 1564 | 1487 | 1555 | 1,139,878 | -44.43(-2.78%) |
Jun 10, 2024 | 1575 | 1648 | 1560 | 1600 | 725,127 | +3.72(+0.23%) |
Jun 07, 2024 | 1671 | 1718 | 1585 | 1596 | 1,262,691 | -60.43(-3.65%) |
Jun 06, 2024 | 1699 | 1735 | 1647 | 1657 | 1,161,604 | -38.06(-2.25%) |
Jun 05, 2024 | 1675 | 1718 | 1636 | 1695 | 1,094,400 | +55.92(+3.41%) |
Jun 04, 2024 | 1617 | 1697 | 1615 | 1639 | 1,320,974 | +11.36(+0.70%) |
Jun 03, 2024 | 1601 | 1656 | 1560 | 1627 | 1,121,012 | +103.92(+6.82%) |
May 31, 2024 | 1597 | 1615 | 1442 | 1523 | 2,216,226 | -17.51(-1.14%) |
May 30, 2024 | 1653 | 1715 | 1532 | 1541 | 1,473,052 | -77.70(-4.80%) |
May 29, 2024 | 1650 | 1659 | 1611 | 1619 | 731,054 | -56.65(-3.38%) |
May 28, 2024 | 1650 | 1692 | 1610 | 1675 | 1,078,768 | -9.49(-0.56%) |
May 24, 2024 | 1540 | 1685 | 1528 | 1685 | 1,206,859 | +140.77(+9.12%) |
May 23, 2024 | 1669 | 1670 | 1530 | 1544 | 1,153,789 | -102.93(-6.25%) |
May 22, 2024 | 1663 | 1718 | 1620 | 1647 | 1,032,369 | -8.42(-0.51%) |
May 21, 2024 | 1730 | 1740 | 1645 | 1655 | 1,293,034 | -71.82(-4.16%) |
May 20, 2024 | 1597 | 1729 | 1551 | 1727 | 1,642,420 | +142.74(+9.01%) |
May 17, 2024 | 1501 | 1585 | 1469 | 1584 | 1,652,939 | +144.52(+10.04%) |
May 16, 2024 | 1494 | 1519 | 1435 | 1440 | 1,365,167 | -63.49(-4.22%) |
May 15, 2024 | 1380 | 1520 | 1351 | 1503 | 2,062,355 | +205.84(+15.86%) |
May 14, 2024 | 1226 | 1299 | 1226 | 1298 | 924,246 | +51.67(+4.15%) |
May 13, 2024 | 1218 | 1264 | 1203 | 1246 | 873,633 | +65.48(+5.55%) |
May 10, 2024 | 1290 | 1302 | 1179 | 1180 | 1,403,847 | -83.16(-6.58%) |
May 09, 2024 | 1230 | 1303 | 1201 | 1264 | 1,048,098 | +30.52(+2.48%) |
May 08, 2024 | 1198 | 1260 | 1190 | 1233 | 861,992 | -24.33(-1.93%) |
May 07, 2024 | 1278 | 1319 | 1251 | 1257 | 993,125 | -11.36(-0.90%) |
May 06, 2024 | 1274 | 1339 | 1260 | 1269 | 1,384,237 | +45.80(+3.74%) |
May 03, 2024 | 1201 | 1242 | 1173 | 1223 | 1,562,514 | +93.59(+8.29%) |
May 02, 2024 | 1055 | 1142 | 1042 | 1129 | 1,537,867 | +101.15(+9.84%) |