Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 351200 | 369528 | 344004 | 357200 | 6 | +4000.00(+1.13%) |
Aug 30, 2021 | 371600 | 371600 | 349600 | 353200 | 6 | -16800.00(-4.54%) |
Aug 27, 2021 | 357200 | 372000 | 356000 | 370000 | 5 | +18400.00(+5.23%) |
Aug 26, 2021 | 352800 | 368000 | 348040 | 351600 | 4 | -7600.00(-2.12%) |
Aug 25, 2021 | 344000 | 368000 | 337600 | 359200 | 8 | +13200.00(+3.82%) |
Aug 24, 2021 | 336000 | 360000 | 330000 | 346000 | 9 | +13600.00(+4.09%) |
Aug 23, 2021 | 314400 | 338800 | 314400 | 332400 | 7 | +19600.00(+6.27%) |
Aug 20, 2021 | 311600 | 322000 | 311200 | 312800 | 4 | -1600.00(-0.51%) |
Aug 19, 2021 | 322000 | 328400 | 310400 | 314400 | 7 | -13200.00(-4.03%) |
Aug 18, 2021 | 331600 | 344400 | 322800 | 327600 | 6 | -5600.00(-1.68%) |
Aug 17, 2021 | 343200 | 348800 | 325200 | 333200 | 10 | -18400.00(-5.23%) |
Aug 16, 2021 | 352400 | 361200 | 340400 | 351600 | 8 | -14400.00(-3.93%) |
Aug 13, 2021 | 377200 | 379196 | 364000 | 366000 | 4 | -10000.00(-2.66%) |
Aug 12, 2021 | 381600 | 381600 | 366800 | 376000 | 4 | -4800.00(-1.26%) |
Aug 11, 2021 | 389600 | 391200 | 369200 | 380800 | 5 | -7600.00(-1.96%) |
Aug 10, 2021 | 385600 | 424400 | 384000 | 388400 | 13 | +3600.00(+0.94%) |
Aug 09, 2021 | 372000 | 397200 | 361200 | 384800 | 15 | +24800.00(+6.89%) |
Aug 06, 2021 | 362000 | 369600 | 353200 | 360000 | 7 | +400.00(+0.11%) |
Aug 05, 2021 | 338000 | 366800 | 333508 | 359600 | 14 | +28800.00(+8.71%) |
Aug 04, 2021 | 342000 | 347600 | 325612 | 330800 | 16 | -12400.00(-3.61%) |
Aug 03, 2021 | 346400 | 355200 | 328800 | 343200 | 10 | -5600.00(-1.61%) |
Aug 02, 2021 | 356000 | 362000 | 324400 | 348800 | 30 | -8000.00(-2.24%) |
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%) |