Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 327200 | 328000 | 290000 | 294400 | 13 | -26800.00(-8.34%) |
Jan 28, 2021 | 316800 | 336000 | 312000 | 321200 | 8 | +7600.00(+2.42%) |
Jan 27, 2021 | 320000 | 348000 | 310000 | 313600 | 19 | -26000.00(-7.66%) |
Jan 26, 2021 | 307600 | 360800 | 307200 | 339600 | 31 | +33600.00(+10.98%) |
Jan 25, 2021 | 307200 | 324800 | 290400 | 306000 | 20 | +7200.00(+2.41%) |
Jan 22, 2021 | 300000 | 300000 | 290000 | 298800 | 5 | -1200.00(-0.40%) |
Jan 21, 2021 | 316800 | 322800 | 287600 | 300000 | 15 | -14000.00(-4.46%) |
Jan 20, 2021 | 309600 | 335200 | 300400 | 314000 | 22 | +8000.00(+2.61%) |
Jan 19, 2021 | 286000 | 317200 | 284400 | 306000 | 21 | +30000.00(+10.87%) |
Jan 15, 2021 | 285600 | 286084 | 270400 | 276000 | 5 | -11600.00(-4.03%) |
Jan 14, 2021 | 283200 | 294000 | 276404 | 287600 | 6 | +9600.00(+3.45%) |
Jan 13, 2021 | 288000 | 290000 | 276000 | 278000 | 5 | -11600.00(-4.01%) |
Jan 12, 2021 | 301200 | 301600 | 277200 | 289600 | 10 | -2400.00(-0.82%) |
Jan 11, 2021 | 300000 | 302000 | 282000 | 292000 | 9 | -6000.00(-2.01%) |
Jan 08, 2021 | 310000 | 314000 | 289232 | 298000 | 6 | -9600.00(-3.12%) |
Jan 07, 2021 | 278000 | 309600 | 274400 | 307600 | 13 | +30800.00(+11.13%) |
Jan 06, 2021 | 276400 | 294000 | 272000 | 276800 | 11 | +4800.00(+1.76%) |
Jan 05, 2021 | 270800 | 275600 | 262000 | 272000 | 5 | +2000.00(+0.74%) |
Jan 04, 2021 | 256000 | 278000 | 250000 | 270000 | 6 | +16000.00(+6.30%) |
Dec 31, 2020 | 254000 | 254000 | 254000 | 5 | -14000.00(-5.22%) | |
Dec 30, 2020 | 280000 | 284000 | 264400 | 268000 | 5 | -8800.00(-3.18%) |
Dec 29, 2020 | 280000 | 283600 | 262000 | 276800 | 4 | -3600.00(-1.28%) |
Dec 28, 2020 | 292800 | 299040 | 272000 | 280400 | 7 | -8400.00(-2.91%) |
Dec 24, 2020 | 284400 | 292000 | 274000 | 288800 | 8 | +2000.00(+0.70%) |
Dec 23, 2020 | 271600 | 292000 | 256000 | 286800 | 13 | +20800.00(+7.82%) |
Dec 22, 2020 | 282400 | 282800 | 256000 | 266000 | 8 | -15600.00(-5.54%) |
Dec 21, 2020 | 246400 | 284000 | 244000 | 281600 | 14 | +20400.00(+7.81%) |
Dec 18, 2020 | 236400 | 269200 | 236400 | 261200 | 17 | +22800.00(+9.56%) |
Dec 17, 2020 | 240000 | 248400 | 231600 | 238400 | 15 | -4400.00(-1.81%) |
Dec 16, 2020 | 266000 | 274000 | 232400 | 242800 | 25 | -7200.00(-2.88%) |
Dec 15, 2020 | 230000 | 260400 | 220000 | 250000 | 26 | +36400.00(+17.04%) |
Dec 14, 2020 | 224000 | 225600 | 204800 | 213600 | 4 | -7200.00(-3.26%) |
Dec 11, 2020 | 232000 | 232000 | 216000 | 220800 | 6 | -9200.00(-4.00%) |
Dec 10, 2020 | 217600 | 232400 | 213200 | 230000 | 14 | +14400.00(+6.68%) |
Dec 09, 2020 | 192000 | 221200 | 191200 | 215600 | 28 | +24800.00(+13.00%) |
Dec 08, 2020 | 198000 | 198000 | 186400 | 190800 | 4 | -7200.00(-3.64%) |
Dec 07, 2020 | 206800 | 208000 | 190000 | 198000 | 4 | -6000.00(-2.94%) |
Dec 04, 2020 | 192800 | 208000 | 187840 | 204000 | 8 | +11200.00(+5.81%) |
Dec 03, 2020 | 182000 | 192800 | 171600 | 192800 | 7 | +9200.00(+5.01%) |
Dec 02, 2020 | 176000 | 183600 | 168000 | 183600 | 4 | +7200.00(+4.08%) |
Dec 01, 2020 | 176800 | 184800 | 171600 | 176400 | 3 | +3200.00(+1.85%) |
Nov 30, 2020 | 188000 | 192000 | 166000 | 173200 | 8 | -10400.00(-5.66%) |
Nov 27, 2020 | 165600 | 189200 | 162800 | 183600 | 18 | +20800.00(+12.78%) |
Nov 25, 2020 | 162800 | 164800 | 159200 | 162800 | 2 | -400.00(-0.25%) |
Nov 24, 2020 | 164400 | 169200 | 159600 | 163200 | 7 | -400.00(-0.24%) |
Nov 23, 2020 | 170000 | 170000 | 161200 | 163600 | 6 | -7200.00(-4.22%) |
Nov 20, 2020 | 166000 | 172000 | 158000 | 170800 | 10 | +4400.00(+2.64%) |
Nov 19, 2020 | 169200 | 172000 | 164400 | 166400 | 6 | -2800.00(-1.65%) |
Nov 18, 2020 | 168800 | 180000 | 165200 | 169200 | 10 | +400.00(+0.24%) |
Nov 17, 2020 | 180000 | 180000 | 164000 | 168800 | 7 | -13600.00(-7.46%) |
Nov 16, 2020 | 184000 | 185600 | 177200 | 182400 | 3 | +5200.00(+2.93%) |
Nov 13, 2020 | 171200 | 178800 | 167600 | 177200 | 2 | +11200.00(+6.75%) |
Nov 12, 2020 | 175600 | 175600 | 164800 | 166000 | 2 | -4200.00(-2.47%) |
Nov 11, 2020 | 176400 | 177200 | 168400 | 170200 | 1 | -1000.00(-0.58%) |
Nov 10, 2020 | 176000 | 180000 | 168800 | 171200 | 1 | -400.00(-0.23%) |
Nov 09, 2020 | 185200 | 187200 | 170000 | 171600 | 2 | -6000.00(-3.38%) |
Nov 06, 2020 | 182000 | 182000 | 172000 | 177600 | 1 | -4000.00(-2.20%) |
Nov 05, 2020 | 174000 | 186800 | 170000 | 181600 | 3 | +8400.00(+4.85%) |
Nov 04, 2020 | 176800 | 180000 | 168800 | 173200 | 2 | -1200.00(-0.69%) |
Nov 03, 2020 | 170000 | 179600 | 169008 | 174400 | 3 | +5600.00(+3.32%) |