Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 476000 | 478800 | 448404 | 456800 | 9 | -14000.00(-2.97%) |
May 27, 2021 | 479200 | 481200 | 454688 | 470800 | 12 | -8000.00(-1.67%) |
May 26, 2021 | 430800 | 484800 | 430800 | 478800 | 16 | +49200.00(+11.45%) |
May 25, 2021 | 426400 | 446000 | 414000 | 429600 | 20 | +8400.00(+1.99%) |
May 24, 2021 | 394800 | 435200 | 382800 | 421200 | 23 | +38400.00(+10.03%) |
May 21, 2021 | 392000 | 400796 | 381600 | 382800 | 9 | -8400.00(-2.15%) |
May 20, 2021 | 384400 | 396800 | 376440 | 391200 | 9 | +8000.00(+2.09%) |
May 19, 2021 | 352800 | 386400 | 352000 | 383200 | 12 | +6000.00(+1.59%) |
May 18, 2021 | 378000 | 398000 | 350004 | 377200 | 22 | +19200.00(+5.36%) |
May 17, 2021 | 374000 | 374000 | 344800 | 358000 | 18 | -20800.00(-5.49%) |
May 14, 2021 | 358000 | 384000 | 352400 | 378800 | 16 | +36000.00(+10.50%) |
May 13, 2021 | 386000 | 410000 | 324800 | 342800 | 41 | -37600.00(-9.88%) |
May 12, 2021 | 440800 | 453600 | 372400 | 380400 | 32 | -67600.00(-15.09%) |
May 11, 2021 | 444000 | 468796 | 425600 | 448000 | 19 | -8000.00(-1.75%) |
May 10, 2021 | 462000 | 476000 | 444800 | 456000 | 21 | +0.00(+0.00%) |
May 07, 2021 | 443200 | 468000 | 441000 | 456000 | 13 | +20800.00(+4.78%) |
May 06, 2021 | 479200 | 479200 | 432000 | 435200 | 21 | -43600.00(-9.11%) |
May 05, 2021 | 466800 | 495196 | 451200 | 478800 | 25 | +24000.00(+5.28%) |
May 04, 2021 | 470800 | 470800 | 434800 | 454800 | 28 | -31200.00(-6.42%) |
May 03, 2021 | 500400 | 501200 | 464400 | 486000 | 18 | -6000.00(-1.22%) |
Apr 30, 2021 | 482400 | 498800 | 472000 | 492000 | 14 | +0.00(+0.00%) |
Apr 29, 2021 | 523200 | 528800 | 474400 | 492000 | 30 | -38400.00(-7.24%) |
Apr 28, 2021 | 502400 | 534400 | 488800 | 530400 | 29 | +14400.00(+2.79%) |
Apr 27, 2021 | 548400 | 575600 | 502000 | 516000 | 112 | +43600.00(+9.23%) |
Apr 26, 2021 | 436000 | 487200 | 436000 | 472400 | 19 | +44400.00(+10.37%) |
Apr 23, 2021 | 436000 | 440000 | 422000 | 428000 | 8 | +2400.00(+0.56%) |
Apr 22, 2021 | 432400 | 459600 | 420000 | 425600 | 19 | +2800.00(+0.66%) |
Apr 21, 2021 | 412000 | 423600 | 390800 | 422800 | 21 | +3200.00(+0.76%) |
Apr 20, 2021 | 408000 | 449200 | 400400 | 419600 | 32 | +0.00(+0.00%) |
Apr 19, 2021 | 455200 | 470000 | 409200 | 419600 | 18 | -44400.00(-9.57%) |
Apr 16, 2021 | 476000 | 478000 | 440440 | 464000 | 19 | -16000.00(-3.33%) |
Apr 15, 2021 | 530800 | 537600 | 464400 | 480000 | 43 | -25600.00(-5.06%) |
Apr 14, 2021 | 531600 | 538000 | 492000 | 505600 | 17 | -24000.00(-4.53%) |
Apr 13, 2021 | 540800 | 542800 | 496000 | 529600 | 24 | +4000.00(+0.76%) |
Apr 12, 2021 | 610000 | 612400 | 516400 | 525600 | 31 | -90000.00(-14.62%) |
Apr 09, 2021 | 632800 | 637136 | 608000 | 615600 | 12 | -21200.00(-3.33%) |
Apr 08, 2021 | 636000 | 645600 | 616000 | 636800 | 7 | +21600.00(+3.51%) |
Apr 07, 2021 | 685200 | 718800 | 604000 | 615200 | 38 | -69200.00(-10.11%) |
Apr 06, 2021 | 642000 | 711200 | 633200 | 684400 | 35 | +41600.00(+6.47%) |
Apr 05, 2021 | 630000 | 674000 | 630000 | 642800 | 21 | +16000.00(+2.55%) |
Apr 01, 2021 | 611600 | 628000 | 582000 | 626800 | 19 | +26400.00(+4.40%) |
Mar 31, 2021 | 598800 | 655200 | 584800 | 600400 | 38 | +7200.00(+1.21%) |
Mar 30, 2021 | 594800 | 606400 | 566000 | 593200 | 19 | -14000.00(-2.31%) |
Mar 29, 2021 | 616400 | 620800 | 574400 | 607200 | 15 | +15200.00(+2.57%) |
Mar 26, 2021 | 620800 | 635600 | 564000 | 592000 | 18 | -27600.00(-4.45%) |
Mar 25, 2021 | 590800 | 659600 | 562000 | 619600 | 34 | +38800.00(+6.68%) |
Mar 24, 2021 | 655600 | 663200 | 572400 | 580800 | 37 | -58800.00(-9.19%) |
Mar 23, 2021 | 727600 | 728000 | 638000 | 639600 | 27 | -88400.00(-12.14%) |
Mar 22, 2021 | 692800 | 747200 | 657600 | 728000 | 44 | +32000.00(+4.60%) |
Mar 19, 2021 | 660000 | 721200 | 644600 | 696000 | 42 | +36000.00(+5.45%) |
Mar 18, 2021 | 666800 | 770800 | 639600 | 660000 | 59 | -11200.00(-1.67%) |
Mar 17, 2021 | 626400 | 698800 | 623200 | 671200 | 26 | +41600.00(+6.61%) |
Mar 16, 2021 | 700400 | 709996 | 620000 | 629600 | 34 | -66400.00(-9.54%) |
Mar 15, 2021 | 632800 | 719200 | 601200 | 696000 | 58 | +79600.00(+12.91%) |
Mar 12, 2021 | 601200 | 643200 | 572400 | 616400 | 22 | -8000.00(-1.28%) |
Mar 11, 2021 | 619600 | 670000 | 592000 | 624400 | 40 | +14000.00(+2.29%) |
Mar 10, 2021 | 657200 | 684800 | 592000 | 610400 | 33 | -22400.00(-3.54%) |
Mar 09, 2021 | 600000 | 719600 | 590000 | 632800 | 50 | +47200.00(+8.06%) |
Mar 08, 2021 | 612000 | 658400 | 560000 | 585600 | 27 | -27200.00(-4.44%) |
Mar 05, 2021 | 725600 | 726000 | 512000 | 612800 | 78 | -120000.00(-16.38%) |
Mar 04, 2021 | 770400 | 833600 | 664000 | 732800 | 56 | -37200.00(-4.83%) |
Mar 03, 2021 | 834000 | 883600 | 746000 | 770000 | 70 | -21200.00(-2.68%) |
Mar 02, 2021 | 714400 | 866000 | 708800 | 791200 | 71 | +76800.00(+10.75%) |