Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 263600 | 273200 | 261244 | 268400 | 6 | +6400.00(+2.44%) |
Sep 29, 2021 | 282000 | 284400 | 261200 | 262000 | 17 | -19200.00(-6.83%) |
Sep 28, 2021 | 298000 | 298600 | 276860 | 281200 | 11 | -18400.00(-6.14%) |
Sep 27, 2021 | 298000 | 306400 | 292800 | 299600 | 6 | +1600.00(+0.54%) |
Sep 24, 2021 | 298000 | 312800 | 292000 | 298000 | 6 | -4800.00(-1.59%) |
Sep 23, 2021 | 294000 | 307200 | 287200 | 302800 | 7 | +12000.00(+4.13%) |
Sep 22, 2021 | 284000 | 297200 | 284000 | 290800 | 7 | +8000.00(+2.83%) |
Sep 21, 2021 | 282800 | 287932 | 276400 | 282800 | 5 | +3200.00(+1.14%) |
Sep 20, 2021 | 292400 | 294000 | 272000 | 279600 | 13 | -23600.00(-7.78%) |
Sep 17, 2021 | 316800 | 320000 | 301200 | 303200 | 9 | -12400.00(-3.93%) |
Sep 16, 2021 | 322800 | 323196 | 312000 | 315600 | 6 | -10000.00(-3.07%) |
Sep 15, 2021 | 320000 | 330000 | 308800 | 325600 | 7 | +7600.00(+2.39%) |
Sep 14, 2021 | 331200 | 336800 | 316000 | 318000 | 11 | -13200.00(-3.99%) |
Sep 13, 2021 | 331600 | 332400 | 319272 | 331200 | 5 | +1600.00(+0.49%) |
Sep 10, 2021 | 330400 | 336952 | 328400 | 329600 | 3 | -5600.00(-1.67%) |
Sep 09, 2021 | 333600 | 345600 | 331600 | 335200 | 3 | -1600.00(-0.48%) |
Sep 08, 2021 | 343600 | 352800 | 327600 | 336800 | 10 | -5200.00(-1.52%) |
Sep 07, 2021 | 353200 | 359996 | 334800 | 342000 | 7 | -9600.00(-2.73%) |
Sep 03, 2021 | 358000 | 361948 | 342800 | 351600 | 9 | -11200.00(-3.09%) |
Sep 02, 2021 | 352800 | 391548 | 352540 | 362800 | 29 | +10800.00(+3.07%) |
Sep 01, 2021 | 356000 | 359600 | 345228 | 352000 | 6 | -5200.00(-1.46%) |
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%) |