Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 248000 | 254400 | 236000 | 242400 | 9 | -8800.00(-3.50%) |
Feb 25, 2021 | 260000 | 267200 | 240800 | 251200 | 8 | -14400.00(-5.42%) |
Feb 24, 2021 | 271200 | 280800 | 264000 | 265600 | 7 | +10400.00(+4.08%) |
Feb 23, 2021 | 260000 | 269600 | 233600 | 255200 | 11 | -25600.00(-9.12%) |
Feb 22, 2021 | 304000 | 309600 | 276800 | 280800 | 13 | -31200.00(-10.00%) |
Feb 19, 2021 | 335200 | 337200 | 310400 | 312000 | 7 | -23200.00(-6.92%) |
Feb 18, 2021 | 320000 | 340000 | 304800 | 335200 | 8 | +9600.00(+2.95%) |
Feb 17, 2021 | 348000 | 360000 | 320000 | 325600 | 17 | -35200.00(-9.76%) |
Feb 16, 2021 | 421600 | 432000 | 352800 | 360800 | 16 | -3200.00(-0.88%) |
Feb 12, 2021 | 360000 | 380800 | 340000 | 364000 | 32 | -56800.00(-13.50%) |
Feb 11, 2021 | 333600 | 447200 | 333600 | 420800 | 212 | +92800.00(+28.29%) |
Feb 10, 2021 | 307200 | 332000 | 292000 | 328000 | 36 | +26400.00(+8.75%) |
Feb 09, 2021 | 281600 | 309600 | 273600 | 301600 | 24 | +20800.00(+7.41%) |
Feb 08, 2021 | 276000 | 287200 | 267200 | 280800 | 12 | +5600.00(+2.03%) |
Feb 05, 2021 | 297600 | 299960 | 272000 | 275200 | 15 | -16800.00(-5.75%) |
Feb 04, 2021 | 302400 | 304000 | 281600 | 292000 | 54 | +24800.00(+9.28%) |
Feb 03, 2021 | 257600 | 281600 | 254400 | 267200 | 11 | +10400.00(+4.05%) |
Feb 02, 2021 | 260800 | 272000 | 243200 | 256800 | 14 | -4000.00(-1.53%) |
Feb 01, 2021 | 289600 | 297600 | 256000 | 260800 | 26 | -37600.00(-12.60%) |
Jan 29, 2021 | 257600 | 304000 | 254152 | 298400 | 33 | +46400.00(+18.41%) |
Jan 28, 2021 | 263200 | 265600 | 232000 | 252000 | 21 | -16800.00(-6.25%) |
Jan 27, 2021 | 268800 | 288000 | 249600 | 268800 | 30 | -10400.00(-3.72%) |
Jan 26, 2021 | 312800 | 314400 | 272400 | 279200 | 38 | +10400.00(+3.87%) |
Jan 25, 2021 | 296800 | 297600 | 264000 | 268800 | 31 | -19200.00(-6.67%) |
Jan 22, 2021 | 280000 | 288800 | 255200 | 288000 | 69 | -16000.00(-5.26%) |
Jan 21, 2021 | 248000 | 538400 | 246400 | 304000 | 1,728 | +95200.00(+45.59%) |
Jan 20, 2021 | 194400 | 216000 | 192000 | 208800 | 15 | +17600.00(+9.21%) |
Jan 19, 2021 | 188000 | 201600 | 186400 | 191200 | 9 | +1600.00(+0.84%) |
Jan 15, 2021 | 196800 | 197720 | 184400 | 189600 | 9 | -8000.00(-4.05%) |
Jan 14, 2021 | 192000 | 206400 | 184800 | 197600 | 22 | +5600.00(+2.92%) |
Jan 13, 2021 | 186400 | 195200 | 182400 | 192000 | 8 | +4800.00(+2.56%) |
Jan 12, 2021 | 180800 | 190400 | 180800 | 187200 | 6 | +6400.00(+3.54%) |
Jan 11, 2021 | 184000 | 187200 | 173600 | 180800 | 7 | -6400.00(-3.42%) |
Jan 08, 2021 | 188800 | 190400 | 179208 | 187200 | 13 | -800.00(-0.43%) |
Jan 07, 2021 | 173600 | 192800 | 172800 | 188000 | 22 | +16000.00(+9.30%) |
Jan 06, 2021 | 167200 | 180000 | 166400 | 172000 | 11 | +5600.00(+3.37%) |
Jan 05, 2021 | 166400 | 170400 | 165600 | 166400 | 4 | -1600.00(-0.95%) |
Jan 04, 2021 | 166400 | 170400 | 164000 | 168000 | 5 | +1600.00(+0.96%) |
Dec 31, 2020 | 166400 | 166400 | 166400 | 9 | -4800.00(-2.80%) | |
Dec 30, 2020 | 171200 | 180000 | 165600 | 171200 | 9 | +0.00(+0.00%) |
Dec 29, 2020 | 176000 | 176000 | 166400 | 171200 | 5 | -6400.00(-3.60%) |
Dec 28, 2020 | 178400 | 179200 | 172800 | 177600 | 6 | -2400.00(-1.33%) |
Dec 24, 2020 | 176800 | 182400 | 175600 | 180000 | 4 | +2400.00(+1.35%) |
Dec 23, 2020 | 177600 | 178400 | 170400 | 177600 | 7 | +3200.00(+1.83%) |
Dec 22, 2020 | 169600 | 181600 | 162400 | 174400 | 10 | +6400.00(+3.81%) |
Dec 21, 2020 | 160800 | 172800 | 160000 | 168000 | 8 | +9600.00(+6.06%) |
Dec 18, 2020 | 160800 | 164000 | 158400 | 158400 | 6 | -3200.00(-1.98%) |
Dec 17, 2020 | 157600 | 164800 | 157600 | 161600 | 8 | +2400.00(+1.51%) |
Dec 16, 2020 | 162400 | 166400 | 156800 | 159200 | 8 | -3200.00(-1.97%) |
Dec 15, 2020 | 176000 | 178400 | 159200 | 162400 | 14 | -15200.00(-8.56%) |
Dec 14, 2020 | 202400 | 207200 | 166400 | 177600 | 31 | -20800.00(-10.48%) |
Dec 11, 2020 | 192000 | 265600 | 184800 | 198400 | 194 | +7200.00(+3.77%) |
Dec 10, 2020 | 163200 | 191200 | 160000 | 191200 | 41 | +28000.00(+17.16%) |
Dec 09, 2020 | 157600 | 167200 | 155200 | 163200 | 15 | +5600.00(+3.55%) |
Dec 08, 2020 | 157600 | 162400 | 152800 | 157600 | 6 | +800.00(+0.51%) |
Dec 07, 2020 | 160000 | 160000 | 152800 | 156800 | 4 | +800.00(+0.51%) |
Dec 04, 2020 | 158400 | 158400 | 155200 | 156000 | 3 | -800.00(-0.51%) |
Dec 03, 2020 | 156000 | 160800 | 155200 | 156800 | 3 | +0.00(+0.00%) |
Dec 02, 2020 | 156800 | 157600 | 153600 | 156800 | 2 | +800.00(+0.51%) |