Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 325500 | 327560 | 325336 | 327440 | 342 | -120.00(-0.04%) |
Aug 31, 2020 | 327500 | 329299 | 326900 | 327560 | 454 | +129.00(+0.04%) |
Aug 28, 2020 | 325950 | 328279 | 323570 | 327431 | 200 | +1772.00(+0.54%) |
Aug 27, 2020 | 324076 | 327000 | 323700 | 325659 | 578 | +3358.00(+1.04%) |
Aug 26, 2020 | 319600 | 323939 | 318900 | 322301 | 429 | +2331.00(+0.73%) |
Aug 25, 2020 | 320300 | 321001 | 319534 | 319970 | 332 | +1170.00(+0.37%) |
Aug 24, 2020 | 315100 | 320000 | 314501 | 318800 | 414 | +7674.00(+2.47%) |
Aug 21, 2020 | 309000 | 312600 | 309000 | 311126 | 300 | +1826.00(+0.59%) |
Aug 20, 2020 | 307376 | 310107 | 307376 | 309300 | 267 | -1500.00(-0.48%) |
Aug 19, 2020 | 313745 | 315300 | 310412 | 310800 | 281 | -2619.00(-0.84%) |
Aug 18, 2020 | 310910 | 314800 | 310700 | 313419 | 223 | +3199.00(+1.03%) |
Aug 17, 2020 | 315139 | 315500 | 309747 | 310220 | 414 | -6031.00(-1.91%) |
Aug 14, 2020 | 317300 | 318000 | 315402 | 316251 | 200 | -1863.00(-0.59%) |
Aug 13, 2020 | 318500 | 319810 | 317471 | 318114 | 268 | -1886.00(-0.59%) |
Aug 12, 2020 | 320255 | 321229 | 318801 | 320000 | 381 | +620.00(+0.19%) |
Aug 11, 2020 | 322500 | 323500 | 318500 | 319380 | 504 | +550.00(+0.17%) |
Aug 10, 2020 | 316820 | 319250 | 314240 | 318830 | 400 | +4496.00(+1.43%) |
Aug 07, 2020 | 305681 | 314365 | 305681 | 314334 | 400 | +6879.00(+2.24%) |
Aug 06, 2020 | 305000 | 308000 | 304820 | 307455 | 442 | +2255.00(+0.74%) |
Aug 05, 2020 | 301871 | 306970 | 301200 | 305200 | 562 | +4870.00(+1.62%) |
Aug 04, 2020 | 298000 | 300330 | 297470 | 300330 | 272 | +1530.00(+0.51%) |