Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 3.774 | 3.803 | 3.693 | 3.704 | 51,867,344 | -0.18(-4.74%) |
Jan 28, 2021 | 3.917 | 3.954 | 3.833 | 3.888 | 61,977,576 | +0.08(+2.03%) |
Jan 27, 2021 | 3.788 | 3.936 | 3.696 | 3.811 | 85,023,488 | -0.00(-0.10%) |
Jan 26, 2021 | 3.833 | 3.895 | 3.792 | 3.814 | 88,969,696 | +0.10(+2.58%) |
Jan 25, 2021 | 3.726 | 3.729 | 3.615 | 3.718 | 49,303,088 | -0.04(-0.98%) |
Jan 22, 2021 | 3.741 | 3.807 | 3.700 | 3.755 | 87,625,864 | -0.13(-3.23%) |
Jan 21, 2021 | 3.998 | 3.998 | 3.844 | 3.881 | 40,226,088 | -0.11(-2.77%) |
Jan 20, 2021 | 4.072 | 4.080 | 3.980 | 3.991 | 47,520,312 | -0.02(-0.46%) |
Jan 19, 2021 | 4.032 | 4.043 | 3.943 | 4.010 | 59,630,424 | -0.01(-0.18%) |
Jan 15, 2021 | 4.069 | 4.105 | 3.998 | 4.017 | 96,942,200 | -0.23(-5.46%) |
Jan 14, 2021 | 4.142 | 4.271 | 4.109 | 4.249 | 75,410,856 | +0.12(+2.85%) |
Jan 13, 2021 | 4.271 | 4.282 | 4.109 | 4.131 | 70,455,176 | -0.19(-4.35%) |
Jan 12, 2021 | 4.264 | 4.334 | 4.216 | 4.319 | 79,798,360 | +0.12(+2.81%) |
Jan 11, 2021 | 4.194 | 4.253 | 4.153 | 4.201 | 41,083,764 | -0.11(-2.48%) |
Jan 08, 2021 | 4.371 | 4.378 | 4.245 | 4.308 | 53,434,672 | +0.00(+0.00%) |
Jan 07, 2021 | 4.356 | 4.363 | 4.264 | 4.308 | 58,858,624 | +0.03(+0.60%) |
Jan 06, 2021 | 4.290 | 4.382 | 4.242 | 4.282 | 71,677,456 | +0.04(+0.87%) |
Jan 05, 2021 | 4.024 | 4.290 | 4.021 | 4.245 | 74,114,128 | +0.12(+2.95%) |
Jan 04, 2021 | 4.212 | 4.275 | 4.080 | 4.124 | 81,938,848 | -0.01(-0.36%) |
Dec 31, 2020 | 4.139 | 4.139 | 4.139 | 46,882,080 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.069 | 4.146 | 4.069 | 4.131 | 46,882,080 | +0.06(+1.45%) |
Dec 29, 2020 | 4.094 | 4.109 | 4.039 | 4.072 | 35,862,224 | +0.02(+0.55%) |
Dec 28, 2020 | 4.050 | 4.091 | 4.021 | 4.050 | 37,848,148 | +0.01(+0.18%) |
Dec 24, 2020 | 4.046 | 4.046 | 3.969 | 4.043 | 20,104,212 | +0.01(+0.27%) |
Dec 23, 2020 | 4.010 | 4.109 | 4.002 | 4.032 | 33,506,630 | +0.04(+1.02%) |
Dec 22, 2020 | 3.998 | 4.017 | 3.951 | 3.991 | 39,239,956 | +0.03(+0.65%) |
Dec 21, 2020 | 3.954 | 4.032 | 3.928 | 3.965 | 58,216,540 | -0.20(-4.69%) |
Dec 18, 2020 | 4.186 | 4.216 | 4.140 | 4.161 | 39,919,164 | -0.03(-0.70%) |
Dec 17, 2020 | 4.205 | 4.249 | 4.168 | 4.190 | 53,107,836 | +0.03(+0.71%) |
Dec 16, 2020 | 4.080 | 4.175 | 4.032 | 4.161 | 52,529,908 | +0.06(+1.35%) |
Dec 15, 2020 | 4.050 | 4.124 | 4.013 | 4.105 | 45,447,092 | +0.09(+2.20%) |
Dec 14, 2020 | 4.127 | 4.161 | 4.006 | 4.017 | 52,452,900 | -0.08(-2.07%) |
Dec 11, 2020 | 4.076 | 4.116 | 4.035 | 4.102 | 64,359,856 | -0.05(-1.15%) |
Dec 10, 2020 | 3.973 | 4.197 | 3.940 | 4.150 | 88,405,472 | +0.26(+6.63%) |
Dec 09, 2020 | 3.951 | 3.984 | 3.840 | 3.892 | 71,460,256 | -0.03(-0.66%) |
Dec 08, 2020 | 3.962 | 4.035 | 3.910 | 3.917 | 49,971,460 | -0.05(-1.30%) |
Dec 07, 2020 | 4.039 | 4.061 | 3.927 | 3.969 | 94,690,640 | -0.06(-1.37%) |
Dec 04, 2020 | 3.969 | 4.057 | 3.969 | 4.024 | 80,157,976 | +0.14(+3.51%) |
Dec 03, 2020 | 3.833 | 3.973 | 3.822 | 3.888 | 69,840,824 | +0.13(+3.53%) |
Dec 02, 2020 | 3.678 | 3.844 | 3.674 | 3.755 | 80,938,272 | +0.03(+0.89%) |
Dec 01, 2020 | 3.641 | 3.726 | 3.630 | 3.722 | 65,782,336 | +0.20(+5.54%) |
Nov 30, 2020 | 3.612 | 3.663 | 3.516 | 3.527 | 81,713,048 | -0.14(-3.72%) |
Nov 27, 2020 | 3.582 | 3.663 | 3.575 | 3.663 | 44,259,168 | -0.03(-0.90%) |
Nov 25, 2020 | 3.667 | 3.744 | 3.626 | 3.696 | 60,506,924 | +0.01(+0.30%) |
Nov 24, 2020 | 3.630 | 3.718 | 3.589 | 3.685 | 117,763,688 | +0.24(+6.95%) |
Nov 23, 2020 | 3.435 | 3.457 | 3.394 | 3.446 | 69,248,176 | +0.10(+3.09%) |
Nov 20, 2020 | 3.365 | 3.394 | 3.320 | 3.343 | 39,149,336 | -0.05(-1.41%) |
Nov 19, 2020 | 3.365 | 3.416 | 3.346 | 3.390 | 40,686,008 | +0.05(+1.43%) |
Nov 18, 2020 | 3.409 | 3.449 | 3.343 | 3.343 | 74,966,136 | -0.02(-0.55%) |
Nov 17, 2020 | 3.236 | 3.420 | 3.232 | 3.361 | 76,208,672 | +0.10(+3.17%) |
Nov 16, 2020 | 3.306 | 3.320 | 3.225 | 3.258 | 68,241,128 | +0.11(+3.63%) |
Nov 13, 2020 | 3.070 | 3.166 | 3.055 | 3.144 | 72,955,480 | +0.09(+3.02%) |
Nov 12, 2020 | 3.144 | 3.180 | 3.033 | 3.051 | 57,014,200 | -0.18(-5.69%) |
Nov 11, 2020 | 3.169 | 3.239 | 3.144 | 3.236 | 74,961,088 | -0.00(-0.11%) |
Nov 10, 2020 | 3.103 | 3.243 | 3.088 | 3.239 | 139,293,904 | +0.22(+7.33%) |
Nov 09, 2020 | 3.074 | 3.096 | 2.937 | 3.018 | 136,913,152 | +0.30(+11.13%) |
Nov 06, 2020 | 2.646 | 2.727 | 2.629 | 2.716 | 44,937,552 | +0.07(+2.50%) |
Nov 05, 2020 | 2.628 | 2.668 | 2.617 | 2.650 | 45,349,468 | +0.08(+3.16%) |
Nov 04, 2020 | 2.539 | 2.617 | 2.488 | 2.569 | 51,159,408 | +0.03(+1.31%) |
Nov 03, 2020 | 2.569 | 2.576 | 2.491 | 2.535 | 72,370,136 | +0.06(+2.38%) |
Nov 02, 2020 | 2.473 | 2.499 | 2.410 | 2.476 | 43,024,300 | +0.03(+1.36%) |
Oct 30, 2020 | 2.451 | 2.493 | 2.430 | 2.443 | 62,694,296 | -0.02(-0.90%) |
Oct 29, 2020 | 2.300 | 2.495 | 2.266 | 2.465 | 109,611,520 | +0.08(+3.40%) |
Oct 28, 2020 | 2.476 | 2.491 | 2.381 | 2.384 | 97,112,152 | -0.19(-7.31%) |
Oct 27, 2020 | 2.605 | 2.607 | 2.569 | 2.572 | 49,756,788 | -0.08(-2.92%) |
Oct 26, 2020 | 2.675 | 2.679 | 2.605 | 2.650 | 43,752,020 | -0.05(-1.78%) |
Oct 23, 2020 | 2.768 | 2.775 | 2.675 | 2.698 | 46,019,976 | -0.05(-1.75%) |
Oct 22, 2020 | 2.657 | 2.746 | 2.646 | 2.746 | 49,788,536 | +0.10(+3.62%) |
Oct 21, 2020 | 2.639 | 2.672 | 2.602 | 2.650 | 55,799,736 | -0.01(-0.55%) |
Oct 20, 2020 | 2.591 | 2.679 | 2.583 | 2.664 | 70,144,208 | +0.10(+3.88%) |
Oct 19, 2020 | 2.547 | 2.635 | 2.528 | 2.565 | 63,277,400 | +0.04(+1.46%) |
Oct 16, 2020 | 2.587 | 2.591 | 2.524 | 2.528 | 55,930,300 | -0.06(-2.42%) |
Oct 15, 2020 | 2.580 | 2.609 | 2.558 | 2.591 | 51,988,888 | -0.04(-1.68%) |
Oct 14, 2020 | 2.679 | 2.709 | 2.631 | 2.635 | 48,340,708 | -0.03(-1.11%) |
Oct 13, 2020 | 2.635 | 2.675 | 2.602 | 2.664 | 38,677,244 | -0.03(-0.96%) |
Oct 12, 2020 | 2.672 | 2.698 | 2.639 | 2.690 | 20,550,510 | +0.02(+0.69%) |
Oct 09, 2020 | 2.709 | 2.716 | 2.650 | 2.672 | 55,930,840 | -0.05(-1.76%) |
Oct 08, 2020 | 2.628 | 2.723 | 2.620 | 2.720 | 49,939,932 | +0.10(+3.80%) |
Oct 07, 2020 | 2.631 | 2.653 | 2.569 | 2.620 | 40,951,176 | -0.02(-0.84%) |
Oct 06, 2020 | 2.768 | 2.771 | 2.628 | 2.642 | 51,991,296 | -0.01(-0.55%) |
Oct 05, 2020 | 2.565 | 2.687 | 2.535 | 2.657 | 81,828,968 | +0.14(+5.41%) |
Oct 02, 2020 | 2.543 | 2.580 | 2.504 | 2.521 | 74,333,672 | -0.08(-3.25%) |
Oct 01, 2020 | 2.561 | 2.620 | 2.517 | 2.605 | 90,010,480 | -0.02(-0.70%) |
Sep 30, 2020 | 2.617 | 2.650 | 2.589 | 2.624 | 72,661,448 | +0.05(+1.86%) |
Sep 29, 2020 | 2.628 | 2.661 | 2.561 | 2.576 | 67,540,184 | -0.08(-2.92%) |
Sep 28, 2020 | 2.786 | 2.808 | 2.650 | 2.653 | 70,256,280 | -0.10(-3.49%) |
Sep 25, 2020 | 2.712 | 2.771 | 2.698 | 2.749 | 70,433,528 | -0.06(-2.23%) |
Sep 24, 2020 | 2.749 | 2.841 | 2.698 | 2.812 | 70,130,256 | +0.06(+2.28%) |
Sep 23, 2020 | 2.834 | 2.863 | 2.746 | 2.749 | 75,059,416 | -0.14(-4.85%) |
Sep 22, 2020 | 2.945 | 2.970 | 2.856 | 2.889 | 45,111,488 | -0.02(-0.63%) |
Sep 21, 2020 | 2.926 | 2.930 | 2.856 | 2.908 | 54,501,896 | -0.12(-3.90%) |
Sep 18, 2020 | 3.099 | 3.123 | 3.003 | 3.026 | 77,227,376 | -0.14(-4.31%) |
Sep 17, 2020 | 3.044 | 3.162 | 3.033 | 3.162 | 72,111,864 | +0.06(+1.90%) |
Sep 16, 2020 | 3.066 | 3.151 | 3.040 | 3.103 | 45,958,140 | +0.06(+1.81%) |
Sep 15, 2020 | 3.092 | 3.114 | 3.024 | 3.048 | 49,396,444 | -0.00(-0.12%) |
Sep 14, 2020 | 3.051 | 3.066 | 2.985 | 3.051 | 55,821,248 | +0.00(+0.00%) |
Sep 11, 2020 | 3.081 | 3.114 | 3.037 | 3.051 | 67,596,816 | -0.02(-0.72%) |
Sep 10, 2020 | 3.173 | 3.184 | 3.070 | 3.074 | 59,446,144 | -0.12(-3.69%) |
Sep 09, 2020 | 3.184 | 3.215 | 3.162 | 3.191 | 39,195,476 | +0.10(+3.10%) |
Sep 08, 2020 | 3.092 | 3.125 | 3.029 | 3.096 | 52,999,664 | -0.15(-4.65%) |
Sep 04, 2020 | 3.265 | 3.295 | 3.184 | 3.247 | 70,706,512 | +0.00(+0.11%) |
Sep 03, 2020 | 3.243 | 3.306 | 3.199 | 3.243 | 77,726,032 | +0.04(+1.15%) |
Sep 02, 2020 | 3.214 | 3.221 | 3.155 | 3.206 | 56,200,480 | +0.01(+0.23%) |
Sep 01, 2020 | 3.121 | 3.217 | 3.088 | 3.199 | 58,035,644 | +0.19(+6.24%) |
Aug 31, 2020 | 3.081 | 3.092 | 3.003 | 3.011 | 44,812,516 | -0.12(-3.88%) |
Aug 28, 2020 | 3.044 | 3.145 | 3.026 | 3.132 | 52,618,176 | +0.12(+3.91%) |
Aug 27, 2020 | 3.040 | 3.044 | 2.974 | 3.015 | 44,509,928 | +0.02(+0.74%) |
Aug 26, 2020 | 3.125 | 3.125 | 2.970 | 2.992 | 46,069,620 | -0.14(-4.36%) |
Aug 25, 2020 | 3.121 | 3.144 | 3.070 | 3.129 | 26,354,158 | +0.01(+0.47%) |
Aug 24, 2020 | 3.088 | 3.125 | 3.077 | 3.114 | 40,106,004 | +0.07(+2.42%) |
Aug 21, 2020 | 3.055 | 3.059 | 3.000 | 3.040 | 29,984,416 | -0.05(-1.55%) |
Aug 20, 2020 | 3.033 | 3.110 | 2.985 | 3.088 | 75,767,416 | -0.05(-1.64%) |
Aug 19, 2020 | 3.195 | 3.236 | 3.136 | 3.140 | 38,849,200 | -0.05(-1.62%) |
Aug 18, 2020 | 3.188 | 3.250 | 3.173 | 3.191 | 33,806,976 | +0.08(+2.49%) |
Aug 17, 2020 | 3.169 | 3.188 | 3.074 | 3.114 | 45,569,952 | -0.06(-1.86%) |
Aug 14, 2020 | 3.191 | 3.235 | 3.156 | 3.173 | 36,884,904 | -0.03(-0.92%) |
Aug 13, 2020 | 3.284 | 3.317 | 3.195 | 3.202 | 43,014,872 | -0.04(-1.14%) |
Aug 12, 2020 | 3.276 | 3.291 | 3.193 | 3.239 | 45,585,328 | +0.00(+0.11%) |
Aug 11, 2020 | 3.339 | 3.343 | 3.236 | 3.236 | 49,804,148 | -0.02(-0.57%) |
Aug 10, 2020 | 3.236 | 3.258 | 3.153 | 3.254 | 70,646,816 | +0.08(+2.44%) |
Aug 07, 2020 | 3.180 | 3.201 | 3.144 | 3.177 | 36,064,064 | -0.10(-3.04%) |
Aug 06, 2020 | 3.306 | 3.326 | 3.258 | 3.276 | 37,808,552 | -0.01(-0.45%) |
Aug 05, 2020 | 3.295 | 3.346 | 3.250 | 3.291 | 66,030,484 | +0.19(+6.06%) |
Aug 04, 2020 | 3.062 | 3.142 | 3.037 | 3.103 | 84,570,016 | +0.01(+0.36%) |
Aug 03, 2020 | 3.180 | 3.180 | 3.092 | 3.092 | 65,348,652 | -0.10(-3.23%) |
Jul 31, 2020 | 3.339 | 3.368 | 3.188 | 3.195 | 60,968,224 | -0.15(-4.52%) |
Jul 30, 2020 | 3.346 | 3.352 | 3.269 | 3.346 | 52,854,944 | -0.07(-2.05%) |
Jul 29, 2020 | 3.398 | 3.424 | 3.354 | 3.416 | 39,516,756 | +0.05(+1.42%) |
Jul 28, 2020 | 3.346 | 3.398 | 3.339 | 3.368 | 31,317,318 | -0.06(-1.72%) |
Jul 27, 2020 | 3.284 | 3.431 | 3.258 | 3.427 | 44,398,252 | +0.11(+3.33%) |
Jul 24, 2020 | 3.309 | 3.366 | 3.239 | 3.317 | 45,949,152 | +0.01(+0.45%) |
Jul 23, 2020 | 3.387 | 3.396 | 3.285 | 3.302 | 59,559,416 | -0.09(-2.67%) |
Jul 22, 2020 | 3.378 | 3.411 | 3.353 | 3.393 | 57,751,552 | +0.04(+1.31%) |
Jul 21, 2020 | 3.323 | 3.422 | 3.320 | 3.349 | 108,813,392 | +0.13(+4.08%) |
Jul 20, 2020 | 3.181 | 3.243 | 3.159 | 3.218 | 43,248,804 | +0.01(+0.46%) |
Jul 17, 2020 | 3.265 | 3.283 | 3.192 | 3.203 | 54,434,876 | -0.02(-0.57%) |
Jul 16, 2020 | 3.247 | 3.283 | 3.205 | 3.221 | 45,190,772 | -0.06(-1.78%) |
Jul 15, 2020 | 3.291 | 3.312 | 3.223 | 3.280 | 54,017,196 | +0.05(+1.47%) |
Jul 14, 2020 | 3.042 | 3.260 | 3.022 | 3.232 | 63,535,212 | +0.12(+3.99%) |
Jul 13, 2020 | 3.152 | 3.192 | 3.105 | 3.108 | 59,029,516 | -0.07(-2.07%) |
Jul 10, 2020 | 3.097 | 3.177 | 3.075 | 3.174 | 43,447,188 | +0.06(+1.99%) |
Jul 09, 2020 | 3.232 | 3.240 | 3.094 | 3.112 | 56,563,336 | -0.08(-2.63%) |
Jul 08, 2020 | 3.145 | 3.203 | 3.141 | 3.196 | 38,565,800 | +0.11(+3.55%) |
Jul 07, 2020 | 3.145 | 3.185 | 3.083 | 3.086 | 50,545,380 | -0.08(-2.42%) |
Jul 06, 2020 | 3.185 | 3.258 | 3.123 | 3.163 | 64,549,072 | +0.07(+2.24%) |
Jul 02, 2020 | 3.108 | 3.170 | 3.075 | 3.094 | 56,244,864 | +0.01(+0.36%) |
Jul 01, 2020 | 3.053 | 3.141 | 3.046 | 3.083 | 52,739,184 | +0.07(+2.18%) |
Jun 30, 2020 | 2.959 | 3.046 | 2.915 | 3.017 | 44,178,136 | -0.00(-0.12%) |
Jun 29, 2020 | 2.988 | 3.037 | 2.944 | 3.021 | 33,747,896 | +0.09(+3.11%) |
Jun 26, 2020 | 3.002 | 3.011 | 2.911 | 2.929 | 59,138,160 | -0.13(-4.40%) |
Jun 25, 2020 | 3.006 | 3.064 | 2.959 | 3.064 | 46,282,836 | +0.07(+2.19%) |
Jun 24, 2020 | 3.137 | 3.137 | 2.970 | 2.999 | 60,878,568 | -0.19(-6.06%) |
Jun 23, 2020 | 3.119 | 3.265 | 3.097 | 3.192 | 67,784,128 | +0.15(+5.04%) |
Jun 22, 2020 | 3.108 | 3.134 | 3.024 | 3.039 | 53,107,420 | -0.03(-0.95%) |
Jun 19, 2020 | 3.156 | 3.156 | 3.028 | 3.068 | 56,937,832 | -0.01(-0.24%) |
Jun 18, 2020 | 3.021 | 3.112 | 3.017 | 3.075 | 37,836,328 | -0.03(-0.94%) |
Jun 17, 2020 | 3.112 | 3.181 | 3.064 | 3.105 | 45,468,528 | -0.01(-0.35%) |
Jun 16, 2020 | 3.210 | 3.265 | 3.094 | 3.115 | 85,061,952 | +0.06(+1.91%) |
Jun 15, 2020 | 2.849 | 3.112 | 2.751 | 3.057 | 85,661,928 | -0.04(-1.18%) |
Jun 12, 2020 | 3.101 | 3.177 | 2.975 | 3.094 | 92,160,432 | +0.14(+4.82%) |
Jun 11, 2020 | 2.991 | 3.119 | 2.929 | 2.951 | 118,586,096 | -0.29(-9.00%) |
Jun 10, 2020 | 3.415 | 3.415 | 3.243 | 3.243 | 92,615,280 | -0.15(-4.31%) |
Jun 09, 2020 | 3.371 | 3.418 | 3.342 | 3.389 | 79,997,720 | -0.16(-4.42%) |
Jun 08, 2020 | 3.407 | 3.546 | 3.342 | 3.546 | 85,875,792 | +0.16(+4.63%) |
Jun 05, 2020 | 3.407 | 3.435 | 3.342 | 3.389 | 87,993,312 | +0.21(+6.54%) |
Jun 04, 2020 | 3.134 | 3.241 | 3.068 | 3.181 | 102,583,640 | -0.02(-0.57%) |
Jun 03, 2020 | 3.199 | 3.243 | 3.156 | 3.199 | 93,961,032 | +0.14(+4.65%) |
Jun 02, 2020 | 2.926 | 3.064 | 2.908 | 3.057 | 83,428,304 | +0.21(+7.30%) |
Jun 01, 2020 | 2.809 | 2.875 | 2.783 | 2.849 | 56,374,912 | +0.07(+2.36%) |
May 29, 2020 | 2.754 | 2.820 | 2.696 | 2.783 | 78,597,144 | +0.00(+0.13%) |
May 28, 2020 | 2.849 | 2.866 | 2.765 | 2.780 | 61,305,972 | -0.08(-2.81%) |
May 27, 2020 | 2.856 | 2.878 | 2.729 | 2.860 | 70,117,336 | +0.08(+3.02%) |
May 26, 2020 | 2.831 | 2.835 | 2.743 | 2.776 | 78,767,632 | +0.20(+7.79%) |
May 22, 2020 | 2.535 | 2.601 | 2.488 | 2.576 | 63,467,288 | -0.04(-1.67%) |
May 21, 2020 | 2.638 | 2.676 | 2.565 | 2.619 | 66,223,068 | +0.07(+2.72%) |
May 20, 2020 | 2.532 | 2.601 | 2.528 | 2.550 | 67,110,664 | +0.10(+4.02%) |
May 19, 2020 | 2.503 | 2.517 | 2.448 | 2.452 | 79,160,752 | -0.04(-1.75%) |
May 18, 2020 | 2.426 | 2.503 | 2.389 | 2.495 | 108,853,408 | +0.27(+12.13%) |
May 15, 2020 | 2.280 | 2.382 | 2.225 | 2.225 | 80,994,296 | +0.02(+0.99%) |
May 14, 2020 | 2.163 | 2.218 | 2.094 | 2.203 | 144,338,432 | -0.03(-1.31%) |
May 13, 2020 | 2.360 | 2.360 | 2.222 | 2.233 | 66,503,248 | -0.12(-5.26%) |
May 12, 2020 | 2.466 | 2.481 | 2.353 | 2.357 | 68,339,192 | -0.04(-1.52%) |
May 11, 2020 | 2.459 | 2.504 | 2.389 | 2.393 | 71,572,504 | -0.11(-4.37%) |
May 08, 2020 | 2.371 | 2.510 | 2.364 | 2.503 | 73,499,680 | +0.19(+8.37%) |
May 07, 2020 | 2.291 | 2.360 | 2.273 | 2.309 | 88,319,016 | +0.00(+0.00%) |
May 06, 2020 | 2.404 | 2.437 | 2.302 | 2.309 | 70,793,288 | -0.15(-5.94%) |
May 05, 2020 | 2.484 | 2.541 | 2.433 | 2.455 | 75,277,128 | +0.07(+2.91%) |
May 04, 2020 | 2.353 | 2.415 | 2.335 | 2.386 | 54,486,876 | -0.01(-0.46%) |
May 01, 2020 | 2.462 | 2.462 | 2.326 | 2.397 | 57,173,300 | -0.12(-4.92%) |
Apr 30, 2020 | 2.554 | 2.586 | 2.492 | 2.521 | 89,628,480 | -0.08(-3.22%) |
Apr 29, 2020 | 2.466 | 2.634 | 2.466 | 2.605 | 105,295,120 | +0.21(+8.84%) |
Apr 28, 2020 | 2.287 | 2.400 | 2.244 | 2.393 | 111,237,264 | +0.24(+10.99%) |
Apr 27, 2020 | 2.095 | 2.156 | 2.045 | 2.156 | 66,470,292 | +0.12(+6.01%) |
Apr 24, 2020 | 2.174 | 2.199 | 1.980 | 2.034 | 149,509,024 | -0.23(-10.30%) |
Apr 23, 2020 | 2.329 | 2.372 | 2.246 | 2.268 | 84,657,152 | -0.01(-0.47%) |
Apr 22, 2020 | 2.224 | 2.293 | 2.221 | 2.278 | 89,802,256 | +0.10(+4.79%) |
Apr 21, 2020 | 2.156 | 2.196 | 2.124 | 2.174 | 101,318,192 | -0.08(-3.51%) |
Apr 20, 2020 | 2.167 | 2.321 | 2.153 | 2.253 | 139,497,216 | -0.06(-2.79%) |
Apr 17, 2020 | 2.253 | 2.321 | 2.188 | 2.318 | 101,134,008 | +0.11(+5.05%) |
Apr 16, 2020 | 2.300 | 2.300 | 2.174 | 2.206 | 56,107,688 | -0.05(-2.38%) |
Apr 15, 2020 | 2.260 | 2.321 | 2.224 | 2.260 | 70,657,944 | -0.14(-5.84%) |
Apr 14, 2020 | 2.429 | 2.472 | 2.354 | 2.400 | 69,513,200 | -0.01(-0.45%) |
Apr 13, 2020 | 2.400 | 2.418 | 2.318 | 2.411 | 81,172,208 | -0.00(-0.15%) |
Apr 09, 2020 | 2.548 | 2.681 | 2.365 | 2.415 | 148,458,816 | -0.03(-1.32%) |
Apr 08, 2020 | 2.300 | 2.494 | 2.300 | 2.447 | 88,220,336 | +0.18(+7.75%) |
Apr 07, 2020 | 2.393 | 2.408 | 2.268 | 2.271 | 115,341,512 | +0.06(+2.93%) |
Apr 06, 2020 | 2.138 | 2.221 | 2.106 | 2.206 | 107,925,624 | +0.14(+6.60%) |
Apr 03, 2020 | 2.188 | 2.214 | 2.005 | 2.070 | 105,481,520 | -0.02(-0.86%) |
Apr 02, 2020 | 2.088 | 2.307 | 2.038 | 2.088 | 169,329,008 | +0.14(+7.39%) |
Apr 01, 2020 | 1.861 | 1.987 | 1.847 | 1.944 | 74,760,424 | -0.03(-1.64%) |
Mar 31, 2020 | 1.912 | 2.056 | 1.912 | 1.976 | 103,016,528 | +0.10(+5.36%) |
Mar 30, 2020 | 1.851 | 1.905 | 1.752 | 1.876 | 71,969,536 | +0.01(+0.58%) |
Mar 27, 2020 | 1.923 | 1.930 | 1.854 | 1.865 | 97,945,240 | -0.22(-10.67%) |
Mar 26, 2020 | 2.145 | 2.212 | 2.002 | 2.088 | 114,906,912 | +0.00(+0.17%) |
Mar 25, 2020 | 1.948 | 2.174 | 1.872 | 2.084 | 135,973,280 | +0.13(+6.81%) |
Mar 24, 2020 | 1.818 | 1.969 | 1.768 | 1.951 | 114,033,944 | +0.35(+21.75%) |
Mar 23, 2020 | 1.657 | 1.757 | 1.599 | 1.603 | 99,714,688 | -0.14(-8.04%) |
Mar 20, 2020 | 1.919 | 1.937 | 1.696 | 1.743 | 106,378,960 | -0.08(-4.15%) |
Mar 19, 2020 | 1.581 | 1.836 | 1.473 | 1.818 | 156,696,624 | +0.27(+17.40%) |
Mar 18, 2020 | 1.639 | 1.732 | 1.441 | 1.549 | 136,377,072 | -0.39(-20.19%) |
Mar 17, 2020 | 1.944 | 2.034 | 1.847 | 1.941 | 144,396,320 | +0.05(+2.86%) |
Mar 16, 2020 | 1.941 | 2.142 | 1.843 | 1.887 | 98,158,384 | -0.48(-20.21%) |
Mar 13, 2020 | 2.404 | 2.422 | 2.000 | 2.365 | 166,434,352 | +0.41(+20.73%) |
Mar 12, 2020 | 2.066 | 2.117 | 1.736 | 1.958 | 240,905,760 | -0.50(-20.44%) |
Mar 11, 2020 | 2.702 | 2.792 | 2.386 | 2.462 | 155,046,560 | -0.42(-14.48%) |
Mar 10, 2020 | 3.055 | 3.080 | 2.638 | 2.878 | 152,311,952 | +0.27(+10.33%) |
Mar 09, 2020 | 2.713 | 2.968 | 2.530 | 2.609 | 266,432,704 | -1.17(-30.99%) |
Mar 06, 2020 | 3.845 | 3.904 | 3.691 | 3.780 | 144,921,360 | -0.44(-10.39%) |
Mar 05, 2020 | 4.316 | 4.330 | 4.064 | 4.219 | 118,345,216 | -0.21(-4.79%) |
Mar 04, 2020 | 4.474 | 4.474 | 4.348 | 4.431 | 66,509,652 | +0.06(+1.40%) |
Mar 03, 2020 | 4.496 | 4.639 | 4.309 | 4.370 | 103,966,616 | -0.12(-2.64%) |
Mar 02, 2020 | 4.384 | 4.515 | 4.318 | 4.488 | 83,291,496 | +0.14(+3.22%) |
Feb 28, 2020 | 4.154 | 4.352 | 4.136 | 4.348 | 130,679,736 | +0.01(+0.17%) |
Feb 27, 2020 | 4.312 | 4.510 | 4.208 | 4.341 | 116,308,176 | -0.17(-3.74%) |
Feb 26, 2020 | 4.614 | 4.708 | 4.474 | 4.510 | 114,826,488 | -0.10(-2.11%) |
Feb 25, 2020 | 4.743 | 4.779 | 4.535 | 4.607 | 73,433,200 | -0.09(-1.99%) |
Feb 24, 2020 | 4.722 | 4.772 | 4.567 | 4.700 | 106,621,352 | -0.34(-6.77%) |
Feb 21, 2020 | 5.092 | 5.096 | 4.991 | 5.042 | 62,993,996 | -0.13(-2.57%) |
Feb 20, 2020 | 5.308 | 5.365 | 5.164 | 5.175 | 59,697,888 | -0.18(-3.29%) |
Feb 19, 2020 | 5.308 | 5.369 | 5.293 | 5.351 | 45,102,160 | +0.12(+2.27%) |
Feb 18, 2020 | 5.146 | 5.279 | 5.142 | 5.232 | 57,755,636 | -0.03(-0.55%) |
Feb 14, 2020 | 5.329 | 5.336 | 5.238 | 5.261 | 39,537,240 | +0.00(+0.07%) |
Feb 13, 2020 | 5.358 | 5.358 | 5.232 | 5.257 | 61,088,948 | -0.10(-1.94%) |
Feb 12, 2020 | 5.322 | 5.398 | 5.322 | 5.362 | 67,273,160 | +0.04(+0.67%) |
Feb 11, 2020 | 5.293 | 5.344 | 5.257 | 5.326 | 73,488,312 | +0.15(+2.92%) |
Feb 10, 2020 | 5.193 | 5.207 | 5.114 | 5.175 | 80,851,336 | -0.06(-1.23%) |
Feb 07, 2020 | 5.297 | 5.304 | 5.133 | 5.239 | 110,168,536 | -0.02(-0.34%) |
Feb 06, 2020 | 5.329 | 5.383 | 5.196 | 5.257 | 290,517,664 | +0.07(+1.39%) |
Feb 05, 2020 | 5.275 | 5.286 | 5.146 | 5.185 | 91,790,376 | +0.02(+0.42%) |
Feb 04, 2020 | 5.182 | 5.290 | 5.157 | 5.164 | 66,760,624 | +0.06(+1.20%) |