Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 272636 | 279140 | 270845 | 272000 | 506 | -2021.00(-0.74%) |
Mar 30, 2020 | 269410 | 276000 | 267020 | 274021 | 423 | +5895.00(+2.20%) |
Mar 27, 2020 | 267600 | 276363 | 265337 | 268126 | 500 | -7969.00(-2.89%) |
Mar 26, 2020 | 270800 | 277163 | 269500 | 276095 | 757 | +5336.00(+1.97%) |
Mar 25, 2020 | 269200 | 283325 | 262710 | 270759 | 957 | +3669.00(+1.37%) |
Mar 24, 2020 | 255226 | 268500 | 254500 | 267090 | 1,220 | +27090.00(+11.29%) |
Mar 23, 2020 | 249000 | 250000 | 239440 | 240000 | 1,296 | -17346.00(-6.74%) |
Mar 20, 2020 | 265000 | 265000 | 251000 | 257346 | 1,200 | -4344.00(-1.66%) |
Mar 19, 2020 | 251100 | 264440 | 250000 | 261690 | 1,116 | +5390.00(+2.10%) |
Mar 18, 2020 | 266500 | 270874 | 251101 | 256300 | 1,462 | -23948.00(-8.55%) |
Mar 17, 2020 | 275000 | 280619 | 268000 | 280248 | 1,225 | +12248.00(+4.57%) |
Mar 16, 2020 | 260000 | 283480 | 260000 | 268000 | 722 | -21000.00(-7.27%) |
Mar 13, 2020 | 283500 | 295972 | 270210 | 289000 | 1,000 | +17000.00(+6.25%) |
Mar 12, 2020 | 276550 | 282000 | 266800 | 272000 | 1,861 | -20130.00(-6.89%) |
Mar 11, 2020 | 296610 | 297473 | 290400 | 292130 | 563 | -11431.00(-3.77%) |
Mar 10, 2020 | 301950 | 304199 | 293500 | 303561 | 748 | +13556.00(+4.67%) |
Mar 09, 2020 | 293000 | 298670 | 290000 | 290005 | 1,057 | -20889.00(-6.72%) |
Mar 06, 2020 | 307000 | 311258 | 304767 | 310894 | 400 | -4106.00(-1.30%) |
Mar 05, 2020 | 318310 | 318605 | 311250 | 315000 | 384 | -11125.00(-3.41%) |
Mar 04, 2020 | 321000 | 327246 | 314607 | 326125 | 352 | +12211.00(+3.89%) |
Mar 03, 2020 | 322550 | 327000 | 310000 | 313914 | 427 | -10586.00(-3.26%) |
Mar 02, 2020 | 314370 | 327937 | 308100 | 324500 | 485 | +15404.00(+4.98%) |
Feb 28, 2020 | 304200 | 310337 | 300750 | 309096 | 700 | -3523.00(-1.13%) |
Feb 27, 2020 | 319207 | 322292 | 312501 | 312619 | 549 | -11682.00(-3.60%) |
Feb 26, 2020 | 328200 | 330603 | 324301 | 324301 | 393 | -3699.00(-1.13%) |
Feb 25, 2020 | 333195 | 335000 | 325900 | 328000 | 551 | -5190.00(-1.56%) |
Feb 24, 2020 | 334400 | 336163 | 330940 | 333190 | 739 | -10259.00(-2.99%) |
Feb 21, 2020 | 341850 | 344975 | 340600 | 343449 | 200 | +1327.00(+0.39%) |
Feb 20, 2020 | 343750 | 344642 | 340965 | 342122 | 287 | -1878.00(-0.55%) |
Feb 19, 2020 | 340655 | 344428 | 340317 | 344000 | 258 | +4255.00(+1.25%) |
Feb 18, 2020 | 340224 | 341000 | 338000 | 339745 | 198 | -479.00(-0.14%) |
Feb 14, 2020 | 339488 | 340600 | 338438 | 340224 | 100 | +1724.00(+0.51%) |
Feb 13, 2020 | 340310 | 341048 | 338500 | 338500 | 255 | -2500.00(-0.73%) |
Feb 12, 2020 | 341900 | 343146 | 340404 | 341000 | 210 | +220.00(+0.06%) |
Feb 11, 2020 | 342350 | 342350 | 340461 | 340780 | 151 | +419.00(+0.12%) |
Feb 10, 2020 | 340904 | 341078 | 338000 | 340361 | 180 | -539.00(-0.16%) |
Feb 07, 2020 | 342000 | 342775 | 340345 | 340900 | 100 | -3181.00(-0.92%) |
Feb 06, 2020 | 344290 | 345000 | 343070 | 344081 | 185 | +1466.00(+0.43%) |
Feb 05, 2020 | 340400 | 342910 | 340359 | 342615 | 341 | +5194.00(+1.54%) |
Feb 04, 2020 | 339220 | 340296 | 337280 | 337421 | 220 | +2561.00(+0.76%) |
Feb 03, 2020 | 338160 | 339450 | 334580 | 334860 | 194 | -1136.00(-0.34%) |
Jan 31, 2020 | 339855 | 339855 | 335120 | 335996 | 200 | -6004.00(-1.76%) |
Jan 30, 2020 | 334360 | 342000 | 334360 | 342000 | 227 | +5524.00(+1.64%) |
Jan 29, 2020 | 336250 | 339400 | 336250 | 336476 | 143 | +476.00(+0.14%) |
Jan 28, 2020 | 335600 | 338000 | 335032 | 336000 | 232 | +2379.00(+0.71%) |
Jan 27, 2020 | 334450 | 335450 | 332000 | 333621 | 515 | -6578.00(-1.93%) |
Jan 24, 2020 | 342850 | 343520 | 339139 | 340199 | 200 | -4215.00(-1.22%) |
Jan 23, 2020 | 343596 | 344600 | 341150 | 344414 | 200 | -286.00(-0.08%) |
Jan 22, 2020 | 343100 | 345500 | 342680 | 344700 | 244 | +2050.00(+0.60%) |
Jan 21, 2020 | 345000 | 346700 | 342185 | 342650 | 277 | -2320.00(-0.67%) |
Jan 17, 2020 | 345000 | 347400 | 344550 | 344970 | 200 | +465.00(+0.13%) |
Jan 16, 2020 | 343155 | 345000 | 342806 | 344505 | 204 | +1955.00(+0.57%) |
Jan 15, 2020 | 340450 | 342950 | 340450 | 342550 | 125 | +1844.00(+0.54%) |
Jan 14, 2020 | 341101 | 342500 | 340490 | 340706 | 162 | -2149.00(-0.63%) |
Jan 13, 2020 | 340600 | 342855 | 339560 | 342855 | 205 | +2670.00(+0.78%) |
Jan 10, 2020 | 342796 | 342850 | 340000 | 340185 | 100 | -3078.00(-0.90%) |
Jan 09, 2020 | 341100 | 343263 | 340800 | 343263 | 278 | +4075.00(+1.20%) |
Jan 08, 2020 | 339450 | 341580 | 338850 | 339188 | 192 | +287.00(+0.08%) |
Jan 07, 2020 | 340000 | 340000 | 338200 | 338901 | 279 | -1309.00(-0.38%) |
Jan 06, 2020 | 338000 | 340340 | 337100 | 340210 | 275 | +1055.00(+0.31%) |
Jan 03, 2020 | 337755 | 341040 | 337755 | 339155 | 200 | -3106.00(-0.91%) |