Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2020 | 267600 | 270500 | 266357 | 267020 | 386 | -280.00(-0.10%) |
Jun 30, 2020 | 265400 | 268600 | 265067 | 267300 | 522 | +2081.00(+0.78%) |
Jun 29, 2020 | 264320 | 265803 | 263600 | 265219 | 385 | +1819.00(+0.69%) |
Jun 26, 2020 | 267500 | 268109 | 262700 | 263400 | 700 | -4440.00(-1.66%) |
Jun 25, 2020 | 265000 | 269678 | 264611 | 267840 | 410 | +1400.00(+0.53%) |
Jun 24, 2020 | 269800 | 269800 | 266200 | 266440 | 729 | -6260.00(-2.30%) |
Jun 23, 2020 | 272750 | 273790 | 271115 | 272700 | 884 | +700.00(+0.26%) |
Jun 22, 2020 | 269047 | 272000 | 268200 | 272000 | 851 | +400.00(+0.15%) |
Jun 19, 2020 | 274160 | 274429 | 268807 | 271600 | 900 | -1400.00(-0.51%) |
Jun 18, 2020 | 270500 | 273000 | 269300 | 273000 | 756 | -2000.00(-0.73%) |
Jun 17, 2020 | 274849 | 275000 | 270870 | 275000 | 821 | +1520.00(+0.56%) |
Jun 16, 2020 | 279945 | 279945 | 270000 | 273480 | 945 | +1524.00(+0.56%) |
Jun 15, 2020 | 265200 | 272530 | 264030 | 271956 | 812 | +441.00(+0.16%) |
Jun 12, 2020 | 275730 | 276800 | 267592 | 271515 | 600 | +3786.00(+1.41%) |
Jun 11, 2020 | 277750 | 280280 | 267000 | 267729 | 910 | -19471.00(-6.78%) |
Jun 10, 2020 | 293900 | 294493 | 287200 | 287200 | 400 | -6755.00(-2.30%) |
Jun 09, 2020 | 295440 | 298220 | 293799 | 293955 | 412 | -8280.00(-2.74%) |
Jun 08, 2020 | 303594 | 304990 | 299400 | 302235 | 605 | +1315.00(+0.44%) |
Jun 05, 2020 | 295770 | 302095 | 294200 | 300920 | 600 | +13042.00(+4.53%) |
Jun 04, 2020 | 285804 | 288000 | 284377 | 287878 | 315 | +1788.00(+0.62%) |
Jun 03, 2020 | 283100 | 287370 | 281800 | 286090 | 440 | +7530.00(+2.70%) |
Jun 02, 2020 | 275601 | 279410 | 275601 | 278560 | 353 | +2960.00(+1.07%) |
Jun 01, 2020 | 278167 | 278167 | 275000 | 275600 | 303 | -3040.00(-1.09%) |
May 29, 2020 | 275000 | 278640 | 273850 | 278640 | 300 | +1605.00(+0.58%) |
May 28, 2020 | 280899 | 280899 | 276000 | 277035 | 396 | -1460.00(-0.52%) |
May 27, 2020 | 276755 | 279000 | 275850 | 278495 | 486 | +8165.00(+3.02%) |
May 26, 2020 | 269900 | 272500 | 268095 | 270330 | 558 | +7236.00(+2.75%) |
May 22, 2020 | 262000 | 263094 | 259990 | 263094 | 200 | +1188.00(+0.45%) |
May 21, 2020 | 264200 | 264930 | 261641 | 261906 | 310 | -2194.00(-0.83%) |
May 20, 2020 | 261880 | 265130 | 261500 | 264100 | 249 | +5400.00(+2.09%) |
May 19, 2020 | 260800 | 262200 | 258700 | 258700 | 285 | -4200.00(-1.60%) |
May 18, 2020 | 260000 | 265002 | 258511 | 262900 | 618 | +9399.00(+3.71%) |
May 15, 2020 | 254586 | 256100 | 252801 | 253501 | 200 | -2729.00(-1.07%) |
May 14, 2020 | 254000 | 257262 | 250926 | 256230 | 388 | +515.00(+0.20%) |
May 13, 2020 | 259499 | 259499 | 255000 | 255715 | 586 | -4285.00(-1.65%) |
May 12, 2020 | 262701 | 263800 | 260000 | 260000 | 304 | -1601.00(-0.61%) |
May 11, 2020 | 264320 | 264398 | 260901 | 261601 | 437 | -3679.00(-1.39%) |
May 08, 2020 | 264566 | 266105 | 261990 | 265280 | 300 | +4530.00(+1.74%) |
May 07, 2020 | 260110 | 263710 | 260110 | 260750 | 369 | +1650.00(+0.64%) |
May 06, 2020 | 265000 | 266400 | 259100 | 259100 | 510 | -5180.00(-1.96%) |
May 05, 2020 | 269999 | 270000 | 264280 | 264280 | 457 | -2800.00(-1.05%) |
May 04, 2020 | 270000 | 270000 | 265000 | 267080 | 612 | -6895.00(-2.52%) |