Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 360800 | 370164 | 350000 | 356800 | 7 | -10000.00(-2.73%) |
Jul 29, 2021 | 367600 | 376800 | 362000 | 366800 | 6 | -4000.00(-1.08%) |
Jul 28, 2021 | 365600 | 385600 | 362000 | 370800 | 7 | +9200.00(+2.54%) |
Jul 27, 2021 | 368000 | 371200 | 352800 | 361600 | 6 | -11600.00(-3.11%) |
Jul 26, 2021 | 364800 | 383600 | 361240 | 373200 | 3 | +7600.00(+2.08%) |
Jul 23, 2021 | 382000 | 382000 | 356000 | 365600 | 7 | -14400.00(-3.79%) |
Jul 22, 2021 | 393200 | 396400 | 377600 | 380000 | 5 | -16400.00(-4.14%) |
Jul 21, 2021 | 380800 | 398000 | 380800 | 396400 | 5 | +18400.00(+4.87%) |
Jul 20, 2021 | 365200 | 385200 | 360800 | 378000 | 4 | +10000.00(+2.72%) |
Jul 19, 2021 | 344400 | 376120 | 344000 | 368000 | 8 | +3600.00(+0.99%) |
Jul 16, 2021 | 372000 | 388000 | 360000 | 364400 | 7 | -6800.00(-1.83%) |
Jul 15, 2021 | 373200 | 384400 | 358400 | 371200 | 6 | -3600.00(-0.96%) |
Jul 14, 2021 | 396800 | 399764 | 373200 | 374800 | 7 | -22400.00(-5.64%) |
Jul 13, 2021 | 408400 | 409200 | 396356 | 397200 | 3 | -15600.00(-3.78%) |
Jul 12, 2021 | 424800 | 429936 | 407200 | 412800 | 3 | -17200.00(-4.00%) |
Jul 09, 2021 | 432000 | 444400 | 418000 | 430000 | 10 | +13600.00(+3.27%) |
Jul 08, 2021 | 388800 | 417800 | 386392 | 416400 | 4 | +11600.00(+2.87%) |
Jul 07, 2021 | 416000 | 419600 | 390800 | 404800 | 7 | -14000.00(-3.34%) |
Jul 06, 2021 | 425200 | 425200 | 408000 | 418800 | 5 | -4400.00(-1.04%) |
Jul 02, 2021 | 429200 | 433200 | 410400 | 423200 | 5 | -2800.00(-0.66%) |
Jul 01, 2021 | 438000 | 443600 | 424000 | 426000 | 5 | -8400.00(-1.93%) |
Jun 30, 2021 | 455200 | 455200 | 432400 | 434400 | 8 | -1200.00(-0.28%) |
Jun 29, 2021 | 438400 | 457200 | 428000 | 435600 | 6 | -3200.00(-0.73%) |
Jun 28, 2021 | 451600 | 451600 | 421932 | 438800 | 11 | -6000.00(-1.35%) |
Jun 25, 2021 | 444000 | 455200 | 434000 | 444800 | 8 | +0.00(+0.00%) |
Jun 24, 2021 | 446400 | 480000 | 440400 | 444800 | 17 | +4400.00(+1.00%) |
Jun 23, 2021 | 440000 | 468400 | 434800 | 440400 | 13 | +5600.00(+1.29%) |
Jun 22, 2021 | 436000 | 444860 | 420400 | 434800 | 9 | -2800.00(-0.64%) |
Jun 21, 2021 | 450800 | 460000 | 431096 | 437600 | 7 | -12400.00(-2.76%) |
Jun 18, 2021 | 452000 | 461200 | 448000 | 450000 | 8 | -2800.00(-0.62%) |
Jun 17, 2021 | 468000 | 484400 | 440400 | 452800 | 9 | -19600.00(-4.15%) |
Jun 16, 2021 | 459200 | 484800 | 457600 | 472400 | 9 | +10000.00(+2.16%) |
Jun 15, 2021 | 496400 | 509996 | 458400 | 462400 | 17 | -37200.00(-7.45%) |
Jun 14, 2021 | 518000 | 534800 | 497200 | 499600 | 11 | -11200.00(-2.19%) |
Jun 11, 2021 | 504000 | 534996 | 502800 | 510800 | 11 | +12000.00(+2.41%) |
Jun 10, 2021 | 531200 | 536000 | 496000 | 498800 | 10 | -33200.00(-6.24%) |
Jun 09, 2021 | 504000 | 549600 | 500176 | 532000 | 23 | +29600.00(+5.89%) |
Jun 08, 2021 | 514000 | 516400 | 470400 | 502400 | 20 | -7200.00(-1.41%) |
Jun 07, 2021 | 505600 | 519600 | 484000 | 509600 | 17 | +9200.00(+1.84%) |
Jun 04, 2021 | 462400 | 504400 | 446000 | 500400 | 35 | +46000.00(+10.12%) |
Jun 03, 2021 | 469600 | 471596 | 448000 | 454400 | 7 | -15600.00(-3.32%) |
Jun 02, 2021 | 446800 | 474000 | 440800 | 470000 | 13 | +23200.00(+5.19%) |
Jun 01, 2021 | 460800 | 469200 | 437200 | 446800 | 11 | -10000.00(-2.19%) |
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%) |