Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 415438 | 417144 | 412000 | 412500 | 2,100 | -5405.00(-1.29%) |
Apr 29, 2021 | 412758 | 417905 | 412000 | 417905 | 2,005 | +6917.00(+1.68%) |
Apr 28, 2021 | 410514 | 411811 | 409354 | 410988 | 1,588 | -412.00(-0.10%) |
Apr 27, 2021 | 408144 | 412229 | 406482 | 411400 | 1,541 | +3873.00(+0.95%) |
Apr 26, 2021 | 410493 | 412474 | 407250 | 407527 | 1,867 | -1313.00(-0.32%) |
Apr 23, 2021 | 407088 | 410738 | 406611 | 408840 | 1,600 | +2939.00(+0.72%) |
Apr 22, 2021 | 409935 | 410000 | 405256 | 405901 | 1,845 | -4252.00(-1.04%) |
Apr 21, 2021 | 403656 | 410164 | 403603 | 410153 | 1,741 | +7064.00(+1.75%) |
Apr 20, 2021 | 404610 | 405340 | 401748 | 403089 | 1,662 | -3416.00(-0.84%) |
Apr 19, 2021 | 410748 | 410748 | 404676 | 406505 | 2,177 | -2745.00(-0.67%) |
Apr 16, 2021 | 405752 | 410400 | 405752 | 409250 | 3,000 | +4461.00(+1.10%) |
Apr 15, 2021 | 403338 | 404999 | 400835 | 404789 | 1,726 | +1789.00(+0.44%) |
Apr 14, 2021 | 402789 | 404150 | 402000 | 403000 | 1,784 | +500.00(+0.12%) |
Apr 13, 2021 | 401668 | 403474 | 400372 | 402500 | 1,794 | -120.00(-0.03%) |
Apr 12, 2021 | 401426 | 403421 | 400734 | 402620 | 1,950 | +2620.00(+0.66%) |
Apr 09, 2021 | 397126 | 400000 | 396122 | 400000 | 1,300 | +3999.00(+1.01%) |
Apr 08, 2021 | 395476 | 396985 | 393972 | 396001 | 1,139 | +113.00(+0.03%) |
Apr 07, 2021 | 395730 | 398000 | 394500 | 395888 | 284 | -1012.00(-0.25%) |
Apr 06, 2021 | 395913 | 397890 | 394838 | 396900 | 1,334 | +1365.00(+0.35%) |
Apr 05, 2021 | 392700 | 396770 | 392400 | 395535 | 1,809 | +5175.00(+1.33%) |
Apr 01, 2021 | 387979 | 390984 | 385702 | 390360 | 1,500 | +4658.00(+1.21%) |
Mar 31, 2021 | 388812 | 390300 | 385702 | 385702 | 1,732 | -4658.00(-1.19%) |
Mar 30, 2021 | 393665 | 394300 | 388811 | 390360 | 1,778 | -1180.00(-0.30%) |
Mar 29, 2021 | 384053 | 393484 | 383922 | 391540 | 2,022 | +3545.00(+0.91%) |
Mar 26, 2021 | 383298 | 390000 | 381382 | 387995 | 1,400 | +9295.00(+2.45%) |
Mar 25, 2021 | 378035 | 382600 | 374482 | 378700 | 1,685 | +700.00(+0.19%) |
Mar 24, 2021 | 379202 | 382155 | 377520 | 378000 | 1,620 | +560.00(+0.15%) |
Mar 23, 2021 | 379062 | 382000 | 376077 | 377440 | 1,544 | -2963.00(-0.78%) |
Mar 22, 2021 | 381530 | 382352 | 378393 | 380403 | 2,356 | -2295.00(-0.60%) |
Mar 19, 2021 | 382320 | 383612 | 377500 | 382698 | 2,400 | -827.00(-0.22%) |
Mar 18, 2021 | 384998 | 388630 | 381000 | 383525 | 2,353 | +2024.00(+0.53%) |
Mar 17, 2021 | 382530 | 385832 | 380685 | 381501 | 3,297 | -1219.00(-0.32%) |
Mar 16, 2021 | 387095 | 387155 | 379212 | 382720 | 2,351 | -3680.00(-0.95%) |
Mar 15, 2021 | 395785 | 395890 | 385131 | 386400 | 2,986 | -8301.00(-2.10%) |
Mar 12, 2021 | 397900 | 401171 | 394701 | 394701 | 2,400 | -1698.00(-0.43%) |
Mar 11, 2021 | 402495 | 402502 | 395062 | 396399 | 3,098 | -2441.00(-0.61%) |
Mar 10, 2021 | 393385 | 407750 | 392015 | 398840 | 4,243 | +7380.00(+1.89%) |
Mar 09, 2021 | 391168 | 397400 | 385800 | 391460 | 3,178 | +2900.00(+0.75%) |
Mar 08, 2021 | 385571 | 391852 | 383700 | 388560 | 2,984 | +6960.00(+1.82%) |
Mar 05, 2021 | 375823 | 383500 | 373595 | 381600 | 2,400 | +11360.00(+3.07%) |
Mar 04, 2021 | 380443 | 382254 | 368430 | 370240 | 2,596 | -11440.00(-3.00%) |
Mar 03, 2021 | 377572 | 385000 | 377500 | 381680 | 2,360 | +3845.00(+1.02%) |
Mar 02, 2021 | 378322 | 380000 | 376932 | 377835 | 2,311 | +80.00(+0.02%) |
Mar 01, 2021 | 372555 | 378523 | 372176 | 377755 | 2,899 | +13175.00(+3.61%) |
Feb 26, 2021 | 370220 | 374490 | 363680 | 364580 | 1,800 | -3220.00(-0.88%) |
Feb 25, 2021 | 374600 | 377357 | 366401 | 367800 | 2,238 | -7200.00(-1.92%) |
Feb 24, 2021 | 371182 | 376315 | 371122 | 375000 | 2,629 | +3945.00(+1.06%) |
Feb 23, 2021 | 370488 | 371800 | 367236 | 371055 | 2,934 | +1805.00(+0.49%) |
Feb 22, 2021 | 363380 | 371000 | 362860 | 369250 | 1,695 | +4850.00(+1.33%) |
Feb 19, 2021 | 368865 | 369334 | 364000 | 364400 | 1,300 | -3000.00(-0.82%) |
Feb 18, 2021 | 368885 | 370000 | 364760 | 367400 | 1,256 | -3100.00(-0.84%) |
Feb 17, 2021 | 370355 | 370873 | 368560 | 370500 | 487 | +1167.00(+0.32%) |
Feb 16, 2021 | 366395 | 372661 | 366000 | 369333 | 853 | +4333.00(+1.19%) |
Feb 12, 2021 | 359750 | 365725 | 359750 | 365000 | 400 | +3350.00(+0.93%) |
Feb 11, 2021 | 361060 | 362300 | 360109 | 361650 | 178 | +360.00(+0.10%) |
Feb 10, 2021 | 363145 | 363232 | 360556 | 361290 | 253 | -910.00(-0.25%) |
Feb 09, 2021 | 356588 | 362395 | 355021 | 362200 | 557 | +5100.00(+1.43%) |
Feb 08, 2021 | 355000 | 357100 | 354401 | 357100 | 312 | +2699.00(+0.76%) |
Feb 05, 2021 | 355750 | 356500 | 353846 | 354401 | 200 | -359.00(-0.10%) |
Feb 04, 2021 | 351700 | 355000 | 351192 | 354760 | 376 | +4059.00(+1.16%) |
Feb 03, 2021 | 350300 | 351086 | 349250 | 350701 | 156 | +500.00(+0.14%) |
Feb 02, 2021 | 348300 | 352000 | 348300 | 350201 | 424 | +4026.00(+1.16%) |