MARKET DATA

DAILY CLOSING PRICE

Daily Closing Price

DBD

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
04/10/20222,380 ▼107442,3802,3802,3706,461,538
03/10/20222,390▲301,5692,3602,3902,3606,461,538
30/09/20222,360 ▼202,7362,3902,3902,3606,461,538
29/09/20222,38002872,3802,3902,3806,461,538
28/09/20222,380 ▼101672,3802,3902,3806,461,538
27/09/20222,390 ▼104,2662,4002,4002,3606,461,538
23/09/20222,40003542,3902,4002,3906,461,538
22/09/20222,400▲2011,6752,3902,4002,3806,461,538
21/09/20222,38008,2032,3802,3802,3606,461,538
20/09/20222,380 ▼105,7532,3802,3802,3606,461,538
19/09/20222,390 ▼102,8332,3802,3902,3706,461,538
16/09/20222,400▲205,5352,3802,4002,3706,461,538
15/09/20222,38001,2622,3902,3902,3706,461,538
14/09/20222,380 ▼107162,3702,3902,3706,461,538
13/09/20222,39003082,3902,3902,3806,461,538
12/09/20222,39001,4622,4002,4002,3706,461,538
09/09/20222,39006902,3902,3902,3806,461,538
08/09/20222,390▲107962,4104102,3806,461,538
07/09/20222,380 ▼101,3652,4002,4002,3706,461,538
06/09/20222,39008342,3802,4002,3706,461,538
05/09/20222,390▲107442,4002,4002,3806,461,538
02/09/20222,380▲101602,3902,3902,3806,461,538
01/09/20222,370 ▼104,6362,3702,3802,3606,461,538
31/08/20222,38007422,3802,3802,3706,461,538
30/08/20222,380 ▼205502,3902,3902,3806,461,538
29/08/20222,400▲104292,3902,4002,3906,461,538
26/08/20222,39004,5162,3702,3902,3706,461,538
24/08/20222,39008532,9902,3902,3706,461,538
23/08/20222,39006952,3902,3902,3706,461,538
22/08/20222,390▲103522,3702,3902,3706,461,538
19/08/20222,38004132,3902,3902,3806,461,538
18/08/20222,38004792,3802,3902,3706,461,538
17/08/20222,38002,1462,3802,3802,3706,461,538
15/08/20222,380 ▼101,2542,3602,3902,3606,461,538
12/08/20222,390▲106302,3702,4002,3706,461,538
10/08/20222,380▲201,2452,3702,3802,3706,461,538
09/08/20222,36007312,3702,3702,3606,461,538
08/08/20222,360 ▼2022,8252,3802,3802,3006,461,538
05/08/20222,380 ▼106,8222,3702,3802,3506,461,538
03/08/20222,390 ▼107,6042,4002,4002,3706,461,538
02/08/20222,400▲203,8942,3802,4002,3706,461,538
01/08/20222,380 ▼104,4542,3902,4002,3706,461,538
28/07/20222,39001,7042,3902,3902,3806,461,538
27/07/20222,39003,1762,4002,4002,3806,461,538
26/07/20222,390 ▼103,5792,3902,4002,3806,461,538
25/07/20222,40002,3272,4202,4202,3806,461,538
22/07/20222,400▲103262,4502,4502,3806,461,538
21/07/20222,39002,5162,3902,3902,3706,461,538
20/07/20222,39004,5782,3802,3902,3706,461,538
18/07/20222,390 ▼2018,8332,4002,4002,3806,461,538
15/07/20222,41009832,4102,4102,4006,461,538
12/07/20222,41009,0902,4102,4102,3906,461,538
11/07/20222,410 ▼102,9742,4102,4102,4006,461,538
08/07/20222,420▲101,6082,4202,4202,4106,461,538
07/07/20222,410 ▼2016,1192,4002,4202,4006,461,538
06/07/20222,43005,9272,4202,4302,4206,461,538
05/07/20222,430 ▼1016,6122,4302,4302,4206,461,538
04/07/20222,440 ▼104,8642,4502,4502,4306,461,538
01/07/20222,45004,6822,4602,4602,4306,461,538
30/06/20222,450▲106,3202,4602,4602,4206,461,538
28/06/20222,440 ▼102,4272,4272,4602,4606,461,538
27/06/20222,45006,2672,4702,4702,4406,461,538
23/06/20222,450▲106,1622,4402,4602,4306,461,538
22/06/20222,440 ▼2021,9592,4602,4602,4206,461,538
21/06/20222,460 ▼102,0752,4702,4702,4506,461,538
20/06/20222,47002,8252,4502,4702,4506,461,538
17/06/20222,470 ▼1023,2362,4802,4802,4406,461,538
16/06/20222,480 ▼106,2832,5002,5002,4706,461,538
15/06/20222,490 ▼306,1482,5002,5102,4906,461,538
14/06/20222,52007,9002,5202,5202,4906,461,538
13/06/20222,520 ▼11064,5462,4902,5302,4706,461,538
10/06/20222,630▲1075,5232,6202,6302,6206,461,538
09/06/20222,620▲1065,5972,6202,6302,6106,461,538
08/06/20222,610039,6942,6102,6102,6206,461,538
07/06/20222,610046,4722,6002,6202,6006,461,538
03/06/20222,610▲1026,5562,6102,6102,6006,461,538
02/06/20222,600 ▼1031,3252,6102,6102,6006,461,538
01/06/20222,610 ▼1028,0562,6102,6202,6006,461,538
31/05/20222,620▲107,7052,6202,6302,6006,461,538
28/05/20222,61005,9052,6102,6202,6006,461,538
27/05/20222,610▲2028,3772,5802,6202,5806,461,538
26/05/20222,590▲102,8952,5902,5902,5806,461,538
25/05/20222,580 ▼1014,0052,5802,5902,5806,461,538
24/05/20222,59002,6642,5802,5902,5706,461,538
23/05/20222,59002,0862,5902,5902,5806,461,538
18/05/20222,59006,6102,5902,5902,5806,461,538
17/05/20222,59001,7802,5902,6002,5806,461,538
16/05/20222,59008,0882,5902,6002,5706,461,538
13/05/20222,590▲202,8632,5902,5902,5806,461,538
10/05/20222,57004,0292,5702,5702,5506,461,538
09/05/20222,57002,7212,5702,5702,5506,461,538
06/05/20222,570▲103,8732,5702,5802,5706,461,538
05/05/20222,560 ▼208,0152,5802,5802,5506,461,538
04/05/20222,580▲1017,1542,5902,5902,5706,461,538
03/03/20222,570▲1078,0762,5702,6002,5506,461,538
02/05/20222,560 ▼1011,8332,5802,5802,5506,461,538
29/04/20222,57006,5132,5702,5702,5506,461,538
28/04/20222,570▲104,4942,5602,5802,5506,461,538
27/04/20222,560 ▼204,3722,5702,5702,5506,461,538
26/04/20222,580 ▼1025,6992,5602,6002,5306,461,538
25/04/20222,590010,0752,5902,5902,5706,461,538
22/04/20222,590▲107,6712,5802,5902,5706,461,538
21/04/20222,58002,5802,5802,5902,5406,461,538
20/04/20222,580 ▼1011,1122,5702,5802,5606,461,538
19/04/20222,590019,6472,5902,5902,5606,461,538
18/04/20222,590 ▼1019,6472,5902,5902,5606,461,538
17/04/20222,600▲2018,1982,5902,6002,5706,461,538
12/04/20222,580▲3013,8392,5702,5802,5506,461,538
08/04/20222,550▲4027,7252,5102,5602,5106,461,538
07/04/20222,510 ▼4013,9652,5302,5302,4206,461,538
05/04/20222,550 ▼1021,6372,5602,5802,5206,461,538
04/04/20222,560 ▼1011,7382,5702,5802,5506,461,538
01/04/20222,570 ▼106,9332,5702,5702,5506,461,538
31/03/20222,580062,5982,6002,6002,5506,461,538
30/03/20222,580 ▼206,5982,5802,5902,5706,461,538
29/03/20222,600032,1822,6002,6002,5606,461,538
28/03/20222,600 ▼1015,8582,6202,6202,5906,461,538
25/03/20222,610 ▼109,5932,6302,6302,6006,461,538
24/03/20222,620▲2016,2852,6102,6302,5906,461,538
23/03/20222,600 ▼2022,4912,6302,6402,6006,461,538
22/03/20222,620028,5032,6302,6302,5806,461,538
21/03/20222,620020,9642,6402,6502,6106,461,538
18/03/20222,620 ▼106,7912,6202,6302,6006,461,538
17/03/20222,630▲2038,7652,6002,6302,5706,461,538
16/03/20222,610▲1084,0022,5602,6202,5506,461,538
15/03/20222,600▲1068,3882,5902,6202,5706,461,538
14/03/20222,590▲6087,7512,5502,5902,5406,461,538
11/03/20222,530▲3062,7062,5102,5302,4706,461,538
10/03/20222,500 ▼1034,8562,5102,5202,4906,461,538
09/03/20222,510▲2059,4232,4902,5202,4906,461,538
07/03/20222,490▲2048,4412,4802,5002,4706,461,538
04/03/20222,470▲3027,8832,4402,4702,4406,461,538
03/03/20222,440▲2025,5632,4402,4402,4006,461,538
02/03/20222,42009,2432,4402,4502,4206,461,538
28/02/20222,420024,0822,4202,4302,4006,461,538
25/02/20222,420 ▼3044,2862,4002,4402,3606,461,538
24/02/20222,450 ▼3093,7422,5002,5202,4206,461,538
23/02/20222,480▲90185,4162,4402,6302,4406,461,538
22/02/20222,390▲1047,1002,3902,4002,3806,461,538
21/02/20222,380 ▼1049,8692,3802,4002,3706,461,538
18/02/20222,390▲3021,6712,3702,4002,3706,461,538
17/02/20222,360 ▼1021,1622,3802,3802,3606,461,538
15/02/20222,370 ▼1015,9372,3702,3802,3506,461,538
14/02/20222,380032,6682,3902,3902,3506,461,538
11/02/20222,380 ▼3031,3482,3402,3902,3406,461,538
09/02/20222,410▲6094,3612,3502,4502,3506,461,538
08/02/20222,350▲5032,0662,2903,2502,2906,461,538
07/02/20222,300 ▼2017,3092,3202,3302,3006,461,538
04/02/20222,32003112,3302,3302,3206,461,538
03/02/20222,32003,2202,3302,3402,3406,461,538
01/02/20222,320▲102,3202,3302,3402,3106,461,538
31/01/20222,310▲103,0622,3102,3102,3006,461,538
26/01/20222,300 ▼103,2052,3102,3102,3006,461,538
24/01/20222,31001,9522,3102,3102,3106,461,538
21/01/20222,310▲206,2672,3102,3102,2906,461,538
20/01/20222,290 ▼205,5892,3102,3102,2906,461,538
19/01/20222,31004,2222,3103,2102,3006,461,538
18/01/20222,310▲203,7202,3102,3102,3006,461,538
17/01/20222,29002,6682,6682,2902,2906,461,538
14/01/20222,290 ▼1012,2412,3102,3102,2706,461,538
12/01/20222,300▲104,1522,2902,3102,2906,461,538
11/01/20222,290 ▼202,7292,3102,3102,2906,461,538
10/01/20212,310▲1010,2152,3002,3202,3006,461,538
06/01/20212,30001,0652,3002,3002,2706,461,538
05/01/20222,300▲202,2802,3102,3102,2606,461,538
04/01/20222,28004,3002,3202,3202,2806,461,538
03/01/20222,280 ▼1021,3952,3102,3102,3106,461,538
30/12/20212,290 ▼1037,8262,2902,3502,2706,461,538
29/12/20212,300▲105,9562,2902,3002,2806,461,538
28/12/20212,290▲102,4682,2902,2902,2706,461,538
27/12/20212,280▲101,0882,2902,2902,2706,461,538
24/12/20212,270 ▼103,5652,2902,2902,2706,461,538
23/12/2021▲206,461,538
21/12/20212,260▲405,5292,2702,2802,2606,461,538
20/12/20212,280▲101,6872,2902,2902,2706,461,538
16/12/20212,300 ▼101,3152,3002,3202,2906,461,538
15/12/20212,29003,0292,3002,3202,2806,461,538
14/12/20212,290 ▼202,9442,2902,2902,2606,461,538
13/12/20212,270▲202,6652,2902,2902,2406,461,538
10/12/20212,290 ▼504,8672,2502,3002,2506,461,538
9/12/20212,240▲602,9672,2802,2902,2406,461,538
8/12/20212,300▲5035,1802,3602,3602,2306,461,538
7/12/20212,350 ▼3045,6902,3302,3802,3206,461,538
6/12/20212,320 ▼3039,5722,2902,3402,2806,461,538
3/12/20212,290 ▼1032,5302,2802,2902,2606,461,538
2/12/20212,280 ▼2018,4242,2602,2802,2606,461,538
1/12/20212,26006,1142,2602,2702,2506,461,538
30/11/20212,260 ▼104,1882,2602,2702,2506,461,538
29/11/20212,250 ▼2044,3282,2202,3002,2206,461,538
26/11/20212,230 ▼3015,8952,2002,2302,1906,461,538
25/11/20212,200 ▼102,7772,1802,2002,1806,461,538
24/11/20212,19008,8092,1802,2002,1706,461,538
22/11/20212,190 ▼1012,1482,2102,2102,1706,461,538
17/11/20212,180▲105,0892,1902,2002,1806,461,538
16/11/20212,190 ▼104,8222,1802,2002,1806,461,538
15/11/20212,180▲209,9452,2002,2002,1806,461,538
12/10/20212,20002,4022,2002,2002,1806,461,538
10/11/20212,200016,8222,2102,2302,1906,461,538
06/11/20212,200▲205,4092,2202,2202,2006,461,538
05/11/20212,22005,2802,2202,2302,2006,461,538
04/11/20212,220▲105,1212,2302,2302,2006,461,538
03/11/20212,230024,8342,2302,2402,2006,461,538
02/11/20212,230 ▼2015,6662,2302,2302,2006,461,538
01/11/20212,210▲3012,3402,2402,2402,2106,461,538
28/10/20212,24006,1312,2402,2502,2206,461,538
27/10/20212,240015,0952,2202,2402,2106,461,538
26/10/20212,24003,1492,2502,2502,2206,461,538
25/10/20212,240▲106,1942,2402,2502,2306,461,538
22/10/20212,250 ▼106,4432,2502,2702,2406,461,538
21/10/20212,240 ▼101,2852,2402,2402,2306,461,538
20/10/20212,230016,0842,2402,2402,2406,461,538
19/10/20212,230014,3142,2502,2502,2106,461,538
18/10/20212,230▲2011,1282,2502,2502,2206,461,538
14/10/20212,250 ▼109,8792,2502,2602,2306,461,538
13/10/20212,240▲104,6822,2502,2502,2406,461,538
12/10/20212,250013,4992,2502,2502,2306,461,538
11/10/20212,250▲1017,5162,2602,2602,2406,461,538
08/10/20212,260▲1022,1492,2602,2602,2406,461,538
04/10/20212,270 ▼1038,5102,2702,2702,2406,461,538
01/10/20212,260▲1058,5322,2802,2902,2406,461,538
30/09/20212,270031,6782,2802,2802,2506,461,538
29/09/20212,270031,2852,2502,2802,2506,461,538
28/09/20212,270▲2023,1112,2802,3002,2606,461,538
27/09/20212,290▲2012,2852,3202,3302,2806,461,538
23/09/20212,310▲103,9762,3202,3202,2906,461,538
22/09/20212,320 ▼106,3512,3202,3202,3006,461,538
21/09/20212,310 ▼3025,8172,3002,3302,3006,461,538
20/09/20212,280▲408,0232,3102,3102,2706,461,538
17/09/20212,320 ▼1049,5312,3002,3502,2806,461,538
15/09/20212,310▲2045,8032,3102,3302,2506,461,538
14/09/20212,330024,8362,3302,3502,3006,461,538
13/09/20212,330▲7079,1863,2802,3802,3006,461,538
09/09/20212,400014,6412,4202,42024,3406,461,538
08/09/20212,400▲4042,7372,4302,4302,4006,461,538
07/09/20212,440052,5462,4402,4502,4106,461,538
06/09/20212,440 ▼20351,3412,4202,5202,3906,461,538