Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 346000 | 346299 | 342672 | 343688 | 192 | -3713.00(-1.07%) |
Nov 27, 2020 | 350444 | 351040 | 346200 | 347401 | 100 | -2994.00(-0.85%) |
Nov 25, 2020 | 350939 | 351000 | 348446 | 350395 | 200 | -706.00(-0.20%) |
Nov 24, 2020 | 349580 | 352450 | 347310 | 351101 | 414 | +6686.00(+1.94%) |
Nov 23, 2020 | 343500 | 345733 | 342380 | 344415 | 270 | +3076.00(+0.90%) |
Nov 20, 2020 | 343800 | 344849 | 340728 | 341339 | 200 | -3661.00(-1.06%) |
Nov 19, 2020 | 343664 | 345000 | 341897 | 345000 | 210 | -592.00(-0.17%) |
Nov 18, 2020 | 351900 | 351900 | 345500 | 345592 | 336 | -3954.00(-1.13%) |
Nov 17, 2020 | 347000 | 352500 | 345417 | 349546 | 616 | +6.00(+0.00%) |
Nov 16, 2020 | 345000 | 350000 | 344846 | 349540 | 731 | +7786.00(+2.28%) |
Nov 13, 2020 | 338000 | 342269 | 338000 | 341754 | 200 | +4943.00(+1.47%) |
Nov 12, 2020 | 337800 | 338339 | 335186 | 336811 | 276 | -4449.00(-1.30%) |
Nov 11, 2020 | 342433 | 343705 | 338224 | 341260 | 433 | -1740.00(-0.51%) |
Nov 10, 2020 | 333743 | 343000 | 331977 | 343000 | 619 | +12400.00(+3.75%) |
Nov 09, 2020 | 332124 | 337600 | 327034 | 330600 | 1,059 | +16715.00(+5.33%) |
Nov 06, 2020 | 312250 | 315310 | 311917 | 313885 | 200 | +1951.00(+0.63%) |
Nov 05, 2020 | 314269 | 316426 | 311284 | 311934 | 179 | +2431.00(+0.79%) |
Nov 04, 2020 | 310194 | 315300 | 307830 | 309503 | 223 | -1156.00(-0.37%) |
Nov 03, 2020 | 312300 | 314780 | 310000 | 310659 | 351 | +4284.00(+1.40%) |
Nov 02, 2020 | 307500 | 309542 | 305242 | 306375 | 186 | +3875.00(+1.28%) |
Oct 30, 2020 | 300060 | 303700 | 298806 | 302500 | 200 | -500.00(-0.17%) |
Oct 29, 2020 | 300420 | 304907 | 297817 | 303000 | 186 | +1260.00(+0.42%) |
Oct 28, 2020 | 304720 | 305995 | 300090 | 301740 | 503 | -8800.00(-2.83%) |
Oct 27, 2020 | 311630 | 313142 | 310540 | 310540 | 163 | -2195.00(-0.70%) |
Oct 26, 2020 | 314850 | 315500 | 311100 | 312735 | 307 | -6609.00(-2.07%) |
Oct 23, 2020 | 318672 | 320999 | 317991 | 319344 | 200 | +2164.00(+0.68%) |
Oct 22, 2020 | 314680 | 317619 | 314380 | 317180 | 164 | +1974.00(+0.63%) |
Oct 21, 2020 | 313500 | 317500 | 313450 | 315206 | 179 | -169.00(-0.05%) |
Oct 20, 2020 | 316184 | 317280 | 314621 | 315375 | 164 | +1875.00(+0.60%) |
Oct 19, 2020 | 318504 | 318819 | 312945 | 313500 | 293 | -5004.00(-1.57%) |
Oct 16, 2020 | 319000 | 320761 | 318217 | 318504 | 100 | +964.00(+0.30%) |
Oct 15, 2020 | 314750 | 318200 | 312980 | 317540 | 140 | +1460.00(+0.46%) |
Oct 14, 2020 | 319088 | 319088 | 316080 | 316080 | 276 | -2889.00(-0.91%) |
Oct 13, 2020 | 324000 | 324000 | 318400 | 318969 | 264 | -5591.00(-1.72%) |
Oct 12, 2020 | 324650 | 326150 | 323378 | 324560 | 170 | +1090.00(+0.34%) |
Oct 09, 2020 | 323709 | 324537 | 321687 | 323470 | 100 | +195.00(+0.06%) |
Oct 08, 2020 | 321125 | 323670 | 320447 | 323275 | 315 | +3704.00(+1.16%) |
Oct 07, 2020 | 319000 | 322089 | 317602 | 319571 | 211 | +4221.00(+1.34%) |
Oct 06, 2020 | 319000 | 320400 | 315100 | 315350 | 275 | -3650.00(-1.14%) |
Oct 05, 2020 | 319707 | 321000 | 318202 | 319000 | 253 | +1520.00(+0.48%) |
Oct 02, 2020 | 315415 | 320575 | 314612 | 317480 | 300 | -1120.00(-0.35%) |
Oct 01, 2020 | 321219 | 321219 | 316202 | 318600 | 571 | -1401.00(-0.44%) |
Sep 30, 2020 | 318800 | 320500 | 316491 | 320001 | 678 | +4110.00(+1.30%) |
Sep 29, 2020 | 321900 | 321900 | 315200 | 315891 | 613 | -4170.00(-1.30%) |
Sep 28, 2020 | 319900 | 323297 | 318702 | 320061 | 489 | +4905.00(+1.56%) |
Sep 25, 2020 | 311450 | 316562 | 310591 | 315156 | 100 | +1376.00(+0.44%) |
Sep 24, 2020 | 313203 | 315500 | 310644 | 313780 | 296 | -1060.00(-0.34%) |
Sep 23, 2020 | 321485 | 322284 | 314540 | 314840 | 237 | -5761.00(-1.80%) |
Sep 22, 2020 | 320500 | 322000 | 318017 | 320601 | 340 | +1067.00(+0.33%) |
Sep 21, 2020 | 321266 | 323000 | 313580 | 319534 | 467 | -8067.00(-2.46%) |
Sep 18, 2020 | 328300 | 331660 | 327000 | 327601 | 700 | +1200.00(+0.37%) |
Sep 17, 2020 | 327000 | 328225 | 325234 | 326401 | 428 | -3400.00(-1.03%) |
Sep 16, 2020 | 331000 | 333300 | 329312 | 329801 | 630 | +997.00(+0.30%) |
Sep 15, 2020 | 330545 | 332500 | 328016 | 328804 | 352 | -921.00(-0.28%) |
Sep 14, 2020 | 328430 | 332000 | 327521 | 329725 | 510 | +2610.00(+0.80%) |
Sep 11, 2020 | 328240 | 328946 | 325607 | 327115 | 300 | -99.00(-0.03%) |
Sep 10, 2020 | 330200 | 331000 | 326156 | 327214 | 423 | -2546.00(-0.77%) |
Sep 09, 2020 | 328500 | 332482 | 328175 | 329760 | 390 | +2560.00(+0.78%) |
Sep 08, 2020 | 324940 | 328859 | 323431 | 327200 | 376 | -201.00(-0.06%) |
Sep 04, 2020 | 330000 | 332674 | 323364 | 327401 | 400 | +41.00(+0.01%) |
Sep 03, 2020 | 332850 | 334960 | 325522 | 327360 | 623 | -5480.00(-1.65%) |
Sep 02, 2020 | 328175 | 333010 | 327507 | 332840 | 445 | +5400.00(+1.65%) |