Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 344749 | 346355 | 343000 | 344100 | 200 | -4120.00(-1.18%) |
Jan 28, 2021 | 345409 | 351976 | 344340 | 348220 | 443 | +4770.00(+1.39%) |
Jan 27, 2021 | 346145 | 346645 | 341119 | 343450 | 457 | -5750.00(-1.65%) |
Jan 26, 2021 | 350191 | 351800 | 349025 | 349200 | 220 | -2700.00(-0.77%) |
Jan 25, 2021 | 349000 | 352085 | 347250 | 351900 | 421 | +1280.00(+0.37%) |
Jan 22, 2021 | 351000 | 351800 | 349500 | 350620 | 300 | -3380.00(-0.95%) |
Jan 21, 2021 | 354200 | 354835 | 352400 | 354000 | 518 | +1199.00(+0.34%) |
Jan 20, 2021 | 351975 | 353350 | 350639 | 352801 | 308 | +327.00(+0.09%) |
Jan 19, 2021 | 352267 | 354837 | 348070 | 352474 | 339 | +2154.00(+0.61%) |
Jan 15, 2021 | 350917 | 352500 | 348500 | 350320 | 200 | -2481.00(-0.70%) |
Jan 14, 2021 | 353100 | 353698 | 351574 | 352801 | 126 | -393.00(-0.11%) |
Jan 13, 2021 | 349147 | 353194 | 348140 | 353194 | 278 | +2734.00(+0.78%) |
Jan 12, 2021 | 350050 | 351250 | 348250 | 350460 | 192 | +410.00(+0.12%) |
Jan 11, 2021 | 350375 | 351141 | 348073 | 350050 | 166 | -1989.00(-0.56%) |
Jan 08, 2021 | 350708 | 352039 | 348100 | 352039 | 200 | +1950.00(+0.56%) |
Jan 07, 2021 | 347600 | 351000 | 347120 | 350089 | 320 | +3900.00(+1.13%) |
Jan 06, 2021 | 342461 | 349000 | 342000 | 346189 | 915 | +4369.00(+1.28%) |
Jan 05, 2021 | 344085 | 344715 | 340850 | 341820 | 319 | -1705.00(-0.50%) |
Jan 04, 2021 | 347609 | 347825 | 340816 | 343525 | 390 | -4290.00(-1.23%) |
Dec 31, 2020 | 347815 | 347815 | 347815 | 178 | +2720.00(+0.79%) | |
Dec 30, 2020 | 344410 | 346111 | 343917 | 345095 | 178 | +275.00(+0.08%) |
Dec 29, 2020 | 345144 | 346677 | 343975 | 344820 | 285 | +2219.00(+0.65%) |
Dec 28, 2020 | 342000 | 345250 | 341445 | 342601 | 485 | +2339.00(+0.69%) |
Dec 24, 2020 | 337000 | 341000 | 337000 | 340262 | 200 | +3562.00(+1.06%) |
Dec 23, 2020 | 336400 | 338533 | 336400 | 336700 | 442 | +921.00(+0.27%) |
Dec 22, 2020 | 335535 | 336615 | 334500 | 335779 | 505 | -2640.00(-0.78%) |
Dec 21, 2020 | 333650 | 338419 | 333650 | 338419 | 547 | +519.00(+0.15%) |
Dec 18, 2020 | 338000 | 338468 | 333865 | 337900 | 700 | -1904.00(-0.56%) |
Dec 17, 2020 | 334750 | 339804 | 333150 | 339804 | 865 | +1304.00(+0.39%) |
Dec 16, 2020 | 337154 | 338559 | 333333 | 338500 | 664 | +1346.00(+0.40%) |
Dec 15, 2020 | 336494 | 338920 | 334643 | 337154 | 454 | +1754.00(+0.52%) |
Dec 14, 2020 | 342200 | 342200 | 334041 | 335400 | 357 | -4664.00(-1.37%) |
Dec 11, 2020 | 338440 | 340415 | 337167 | 340064 | 200 | -436.00(-0.13%) |
Dec 10, 2020 | 339501 | 341942 | 339061 | 340500 | 283 | -1.00(-0.00%) |
Dec 09, 2020 | 342526 | 343000 | 340300 | 340501 | 276 | -1780.00(-0.52%) |
Dec 08, 2020 | 341888 | 343191 | 340126 | 342281 | 309 | -1258.00(-0.37%) |
Dec 07, 2020 | 344785 | 345500 | 342600 | 343539 | 648 | -3461.00(-1.00%) |
Dec 04, 2020 | 347000 | 348000 | 345900 | 347000 | 600 | +310.00(+0.09%) |
Dec 03, 2020 | 345500 | 347300 | 343602 | 346690 | 217 | +810.00(+0.23%) |
Dec 02, 2020 | 344300 | 345929 | 342900 | 345880 | 277 | +1145.00(+0.33%) |
Dec 01, 2020 | 346480 | 348272 | 344479 | 344735 | 177 | +1047.00(+0.30%) |
Nov 30, 2020 | 346000 | 346299 | 342672 | 343688 | 192 | -3713.00(-1.07%) |
Nov 27, 2020 | 350444 | 351040 | 346200 | 347401 | 100 | -2994.00(-0.85%) |
Nov 25, 2020 | 350939 | 351000 | 348446 | 350395 | 200 | -706.00(-0.20%) |
Nov 24, 2020 | 349580 | 352450 | 347310 | 351101 | 414 | +6686.00(+1.94%) |
Nov 23, 2020 | 343500 | 345733 | 342380 | 344415 | 270 | +3076.00(+0.90%) |
Nov 20, 2020 | 343800 | 344849 | 340728 | 341339 | 200 | -3661.00(-1.06%) |
Nov 19, 2020 | 343664 | 345000 | 341897 | 345000 | 210 | -592.00(-0.17%) |
Nov 18, 2020 | 351900 | 351900 | 345500 | 345592 | 336 | -3954.00(-1.13%) |
Nov 17, 2020 | 347000 | 352500 | 345417 | 349546 | 616 | +6.00(+0.00%) |
Nov 16, 2020 | 345000 | 350000 | 344846 | 349540 | 731 | +7786.00(+2.28%) |
Nov 13, 2020 | 338000 | 342269 | 338000 | 341754 | 200 | +4943.00(+1.47%) |
Nov 12, 2020 | 337800 | 338339 | 335186 | 336811 | 276 | -4449.00(-1.30%) |
Nov 11, 2020 | 342433 | 343705 | 338224 | 341260 | 433 | -1740.00(-0.51%) |
Nov 10, 2020 | 333743 | 343000 | 331977 | 343000 | 619 | +12400.00(+3.75%) |
Nov 09, 2020 | 332124 | 337600 | 327034 | 330600 | 1,059 | +16715.00(+5.33%) |
Nov 06, 2020 | 312250 | 315310 | 311917 | 313885 | 200 | +1951.00(+0.63%) |
Nov 05, 2020 | 314269 | 316426 | 311284 | 311934 | 179 | +2431.00(+0.79%) |
Nov 04, 2020 | 310194 | 315300 | 307830 | 309503 | 223 | -1156.00(-0.37%) |
Nov 03, 2020 | 312300 | 314780 | 310000 | 310659 | 351 | +4284.00(+1.40%) |