Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2021 | 670400 | 737600 | 668000 | 714400 | 39 | +52400.00(+7.92%) |
Feb 26, 2021 | 756000 | 798400 | 644400 | 662000 | 79 | -78800.00(-10.64%) |
Feb 25, 2021 | 712400 | 979200 | 712000 | 740800 | 407 | +37600.00(+5.35%) |
Feb 24, 2021 | 660400 | 778800 | 660000 | 703200 | 51 | +32800.00(+4.89%) |
Feb 23, 2021 | 678000 | 719600 | 568400 | 670400 | 74 | -49200.00(-6.84%) |
Feb 22, 2021 | 660000 | 817600 | 651200 | 719600 | 74 | +44800.00(+6.64%) |
Feb 19, 2021 | 642400 | 730000 | 622388 | 674800 | 75 | +26800.00(+4.14%) |
Feb 18, 2021 | 660400 | 692400 | 620400 | 648000 | 44 | -46000.00(-6.63%) |
Feb 17, 2021 | 621600 | 701200 | 583200 | 694000 | 74 | +65200.00(+10.37%) |
Feb 16, 2021 | 612000 | 642000 | 542400 | 628800 | 59 | +28800.00(+4.80%) |
Feb 12, 2021 | 667200 | 678000 | 586984 | 600000 | 83 | -102400.00(-14.58%) |
Feb 11, 2021 | 720000 | 768000 | 620400 | 702400 | 48 | -29600.00(-4.04%) |
Feb 10, 2021 | 692800 | 829600 | 612800 | 732000 | 117 | +172800.00(+30.90%) |
Feb 09, 2021 | 474000 | 710400 | 422400 | 559200 | 125 | +80000.00(+16.69%) |
Feb 08, 2021 | 336400 | 540000 | 331200 | 479200 | 185 | +170400.00(+55.18%) |
Feb 05, 2021 | 332000 | 338000 | 308400 | 308800 | 16 | -22000.00(-6.65%) |
Feb 04, 2021 | 318000 | 340000 | 312400 | 330800 | 18 | +22000.00(+7.12%) |
Feb 03, 2021 | 304000 | 314400 | 300800 | 308800 | 11 | +8000.00(+2.66%) |
Feb 02, 2021 | 315600 | 320000 | 300400 | 300800 | 8 | -8400.00(-2.72%) |