Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 177000 | 192000 | 171000 | 183000 | 0 | +11400.00(+6.64%) |
Dec 30, 2019 | 185850 | 190500 | 159600 | 171600 | 0 | -5400.00(-3.05%) |
Dec 27, 2019 | 174000 | 180360 | 174000 | 177000 | 0 | +12000.00(+7.27%) |
Dec 26, 2019 | 175170 | 187530 | 165000 | 165000 | 0 | -16530.00(-9.11%) |
Dec 24, 2019 | 180000 | 183000 | 174870 | 181530 | 0 | +7530.00(+4.33%) |
Dec 23, 2019 | 180000 | 194970 | 171300 | 174000 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 186000 | 189000 | 174000 | 174000 | 0 | -6000.00(-3.33%) |
Dec 19, 2019 | 183000 | 195000 | 180000 | 180000 | 0 | -660.00(-0.37%) |
Dec 18, 2019 | 192000 | 204000 | 180600 | 180660 | 0 | -5880.00(-3.15%) |
Dec 17, 2019 | 165600 | 193800 | 165600 | 186540 | 0 | +20940.00(+12.64%) |
Dec 16, 2019 | 176400 | 179970 | 156060 | 165600 | 0 | -11280.00(-6.38%) |
Dec 13, 2019 | 189000 | 193200 | 169500 | 176880 | 0 | -16470.00(-8.52%) |
Dec 12, 2019 | 200220 | 200220 | 186000 | 193350 | 0 | -5700.00(-2.86%) |
Dec 11, 2019 | 201000 | 207000 | 189000 | 199050 | 0 | -6240.00(-3.04%) |
Dec 10, 2019 | 216000 | 221460 | 201000 | 205290 | 0 | +3570.00(+1.77%) |
Dec 09, 2019 | 234000 | 234000 | 201000 | 201720 | 0 | -23280.00(-10.35%) |
Dec 06, 2019 | 234000 | 234000 | 222000 | 225000 | 0 | -13650.00(-5.72%) |
Dec 05, 2019 | 243270 | 249030 | 237000 | 238650 | 0 | -16350.00(-6.41%) |
Dec 04, 2019 | 261000 | 261000 | 240000 | 255000 | 0 | -5970.00(-2.29%) |
Dec 03, 2019 | 260430 | 261000 | 249000 | 260970 | 0 | +0.00(+0.00%) |
Dec 02, 2019 | 282000 | 282000 | 238950 | 260970 | 0 | -24030.00(-8.43%) |
Nov 29, 2019 | 289500 | 289500 | 276360 | 285000 | 0 | -7830.00(-2.67%) |
Nov 27, 2019 | 240000 | 295500 | 219000 | 292830 | 0 | +56580.00(+23.95%) |
Nov 26, 2019 | 219000 | 236970 | 207000 | 236250 | 1 | +15750.00(+7.14%) |
Nov 25, 2019 | 225000 | 225600 | 219000 | 220500 | 0 | -1500.00(-0.68%) |
Nov 22, 2019 | 219810 | 234690 | 214260 | 222000 | 0 | -3660.00(-1.62%) |
Nov 21, 2019 | 247170 | 252000 | 219000 | 225660 | 0 | -7950.00(-3.40%) |
Nov 20, 2019 | 231570 | 254400 | 225600 | 233610 | 0 | +13380.00(+6.08%) |
Nov 19, 2019 | 216000 | 255000 | 203970 | 220230 | 0 | +4230.00(+1.96%) |
Nov 18, 2019 | 222000 | 232650 | 210600 | 216000 | 0 | -1740.00(-0.80%) |
Nov 15, 2019 | 219000 | 220200 | 210000 | 217740 | 0 | -5310.00(-2.38%) |
Nov 14, 2019 | 237030 | 242970 | 210000 | 223050 | 0 | -4950.00(-2.17%) |
Nov 13, 2019 | 204000 | 231000 | 204000 | 228000 | 0 | +22200.00(+10.79%) |
Nov 12, 2019 | 234930 | 235200 | 195030 | 205800 | 0 | -25200.00(-10.91%) |
Nov 11, 2019 | 239550 | 252000 | 210030 | 231000 | 0 | +2850.00(+1.25%) |
Nov 08, 2019 | 231000 | 264000 | 219000 | 228150 | 0 | -2850.00(-1.23%) |
Nov 07, 2019 | 229500 | 248460 | 229500 | 231000 | 0 | -9000.00(-3.75%) |
Nov 06, 2019 | 253740 | 266400 | 237030 | 240000 | 0 | -16140.00(-6.30%) |
Nov 05, 2019 | 255000 | 258000 | 245910 | 256140 | 0 | -1860.00(-0.72%) |
Nov 04, 2019 | 270000 | 270000 | 243000 | 258000 | 0 | -2700.00(-1.04%) |
Nov 01, 2019 | 285000 | 285000 | 255000 | 260700 | 0 | -11700.00(-4.30%) |
Oct 31, 2019 | 246120 | 280650 | 246120 | 272400 | 0 | +18900.00(+7.46%) |
Oct 30, 2019 | 273630 | 273630 | 250200 | 253500 | 0 | -1470.00(-0.58%) |
Oct 29, 2019 | 291000 | 291000 | 243030 | 254970 | 0 | -39030.00(-13.28%) |
Oct 28, 2019 | 285000 | 297000 | 276000 | 294000 | 0 | +16770.00(+6.05%) |
Oct 25, 2019 | 268500 | 283980 | 244200 | 277230 | 0 | +15480.00(+5.91%) |
Oct 24, 2019 | 234000 | 268500 | 229020 | 261750 | 0 | +30750.00(+13.31%) |
Oct 23, 2019 | 234000 | 240000 | 225000 | 231000 | 0 | -9000.00(-3.75%) |
Oct 22, 2019 | 240000 | 240000 | 232500 | 240000 | 0 | +6000.00(+2.56%) |
Oct 21, 2019 | 234000 | 253830 | 231000 | 234000 | 0 | -6030.00(-2.51%) |
Oct 18, 2019 | 249000 | 252000 | 240030 | 240030 | 0 | -10500.00(-4.19%) |
Oct 17, 2019 | 243000 | 258000 | 231000 | 250530 | 0 | +1530.00(+0.61%) |
Oct 16, 2019 | 234600 | 257970 | 231000 | 249000 | 0 | +4500.00(+1.84%) |
Oct 15, 2019 | 246000 | 248940 | 234930 | 244500 | 0 | +1830.00(+0.75%) |
Oct 14, 2019 | 240000 | 247500 | 234600 | 242670 | 0 | -6330.00(-2.54%) |
Oct 11, 2019 | 240000 | 252000 | 207000 | 249000 | 0 | +7200.00(+2.98%) |
Oct 10, 2019 | 262980 | 264000 | 241800 | 241800 | 0 | -20700.00(-7.89%) |
Oct 09, 2019 | 249000 | 264000 | 249000 | 262500 | 0 | +7620.00(+2.99%) |
Oct 08, 2019 | 258000 | 270000 | 243000 | 254880 | 0 | +2880.00(+1.14%) |
Oct 07, 2019 | 252000 | 270000 | 240000 | 252000 | 0 | -9000.00(-3.45%) |
Oct 04, 2019 | 267000 | 270000 | 249000 | 261000 | 0 | -8970.00(-3.32%) |
Oct 03, 2019 | 262260 | 270000 | 252000 | 269970 | 0 | +17970.00(+7.13%) |
Oct 02, 2019 | 258000 | 270000 | 252000 | 252000 | 0 | +0.00(+0.00%) |