Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 295000 | 301000 | 294510 | 298800 | 473 | +5169.00(+1.76%) |
Jul 31, 2020 | 291750 | 293798 | 290150 | 293631 | 200 | +2269.00(+0.78%) |
Jul 30, 2020 | 290335 | 291927 | 288610 | 291362 | 236 | -3134.00(-1.06%) |
Jul 29, 2020 | 290940 | 294870 | 290940 | 294496 | 250 | +3556.00(+1.22%) |
Jul 28, 2020 | 286000 | 291720 | 286000 | 290940 | 313 | +2833.00(+0.98%) |
Jul 27, 2020 | 290590 | 290692 | 287850 | 288107 | 347 | -3514.00(-1.20%) |
Jul 24, 2020 | 290684 | 294254 | 290521 | 291621 | 300 | +2185.00(+0.75%) |
Jul 23, 2020 | 287961 | 290084 | 287436 | 289436 | 262 | +1475.00(+0.51%) |
Jul 22, 2020 | 287000 | 288319 | 286211 | 287961 | 223 | -240.00(-0.08%) |
Jul 21, 2020 | 286721 | 290170 | 286600 | 288201 | 464 | +2611.00(+0.91%) |
Jul 20, 2020 | 285400 | 286900 | 284450 | 285590 | 221 | -550.00(-0.19%) |
Jul 17, 2020 | 287540 | 288170 | 285972 | 286140 | 200 | -131.00(-0.05%) |
Jul 16, 2020 | 282560 | 287770 | 282560 | 286271 | 282 | +751.00(+0.26%) |
Jul 15, 2020 | 289500 | 289730 | 283620 | 285520 | 453 | +740.00(+0.26%) |
Jul 14, 2020 | 275000 | 285000 | 274000 | 284780 | 426 | +8765.00(+3.18%) |
Jul 13, 2020 | 275540 | 278640 | 275100 | 276015 | 503 | +2115.00(+0.77%) |
Jul 10, 2020 | 268238 | 274450 | 268000 | 273900 | 300 | +5120.00(+1.90%) |
Jul 09, 2020 | 271770 | 272220 | 267307 | 268780 | 392 | -2990.00(-1.10%) |
Jul 08, 2020 | 271000 | 273664 | 270076 | 271770 | 268 | +130.00(+0.05%) |
Jul 07, 2020 | 272830 | 273870 | 271057 | 271640 | 406 | -2410.00(-0.88%) |
Jul 06, 2020 | 274180 | 275080 | 272600 | 274050 | 548 | +6499.00(+2.43%) |
Jul 02, 2020 | 270800 | 271500 | 267420 | 267551 | 400 | +531.00(+0.20%) |