Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.137 | 4.137 | 4.137 | 46,895,916 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.067 | 4.145 | 4.067 | 4.130 | 46,895,916 | +0.06(+1.45%) |
Dec 29, 2020 | 4.093 | 4.108 | 4.038 | 4.071 | 35,872,804 | +0.02(+0.55%) |
Dec 28, 2020 | 4.049 | 4.089 | 4.019 | 4.049 | 37,859,316 | +0.01(+0.18%) |
Dec 24, 2020 | 4.045 | 4.045 | 3.968 | 4.042 | 20,110,144 | +0.01(+0.27%) |
Dec 23, 2020 | 4.008 | 4.108 | 4.001 | 4.030 | 33,516,518 | +0.04(+1.02%) |
Dec 22, 2020 | 3.997 | 4.016 | 3.949 | 3.990 | 39,251,536 | +0.03(+0.65%) |
Dec 21, 2020 | 3.953 | 4.030 | 3.927 | 3.964 | 58,233,720 | -0.20(-4.69%) |
Dec 18, 2020 | 4.185 | 4.215 | 4.139 | 4.159 | 39,930,944 | -0.03(-0.70%) |
Dec 17, 2020 | 4.204 | 4.248 | 4.167 | 4.189 | 53,123,508 | +0.03(+0.71%) |
Dec 16, 2020 | 4.078 | 4.174 | 4.030 | 4.159 | 52,545,412 | +0.06(+1.35%) |
Dec 15, 2020 | 4.049 | 4.123 | 4.012 | 4.104 | 45,460,500 | +0.09(+2.20%) |
Dec 14, 2020 | 4.126 | 4.159 | 4.005 | 4.016 | 52,468,376 | -0.08(-2.07%) |
Dec 11, 2020 | 4.075 | 4.115 | 4.034 | 4.100 | 64,378,848 | -0.05(-1.15%) |
Dec 10, 2020 | 3.972 | 4.196 | 3.938 | 4.148 | 88,431,560 | +0.26(+6.63%) |
Dec 09, 2020 | 3.949 | 3.983 | 3.839 | 3.890 | 71,481,344 | -0.03(-0.66%) |
Dec 08, 2020 | 3.960 | 4.034 | 3.909 | 3.916 | 49,986,204 | -0.05(-1.30%) |
Dec 07, 2020 | 4.038 | 4.060 | 3.925 | 3.968 | 94,718,576 | -0.06(-1.37%) |
Dec 04, 2020 | 3.968 | 4.056 | 3.968 | 4.023 | 80,181,632 | +0.14(+3.51%) |
Dec 03, 2020 | 3.832 | 3.972 | 3.820 | 3.887 | 69,861,432 | +0.13(+3.53%) |
Dec 02, 2020 | 3.677 | 3.843 | 3.673 | 3.754 | 80,962,152 | +0.03(+0.89%) |
Dec 01, 2020 | 3.640 | 3.725 | 3.629 | 3.721 | 65,801,748 | +0.20(+5.54%) |
Nov 30, 2020 | 3.610 | 3.662 | 3.515 | 3.526 | 81,737,160 | -0.14(-3.72%) |
Nov 27, 2020 | 3.581 | 3.662 | 3.574 | 3.662 | 44,272,232 | -0.03(-0.90%) |
Nov 25, 2020 | 3.666 | 3.743 | 3.625 | 3.695 | 60,524,780 | +0.01(+0.30%) |
Nov 24, 2020 | 3.629 | 3.717 | 3.588 | 3.684 | 117,798,440 | +0.24(+6.95%) |
Nov 23, 2020 | 3.434 | 3.456 | 3.393 | 3.445 | 69,268,616 | +0.10(+3.09%) |
Nov 20, 2020 | 3.364 | 3.393 | 3.319 | 3.342 | 39,160,888 | -0.05(-1.41%) |
Nov 19, 2020 | 3.364 | 3.415 | 3.345 | 3.389 | 40,698,016 | +0.05(+1.43%) |
Nov 18, 2020 | 3.408 | 3.448 | 3.342 | 3.342 | 74,988,256 | -0.02(-0.55%) |
Nov 17, 2020 | 3.235 | 3.419 | 3.231 | 3.360 | 76,231,168 | +0.10(+3.17%) |
Nov 16, 2020 | 3.305 | 3.319 | 3.224 | 3.257 | 68,261,264 | +0.11(+3.63%) |
Nov 13, 2020 | 3.069 | 3.165 | 3.054 | 3.143 | 72,977,008 | +0.09(+3.02%) |
Nov 12, 2020 | 3.143 | 3.179 | 3.032 | 3.050 | 57,031,024 | -0.18(-5.69%) |
Nov 11, 2020 | 3.168 | 3.238 | 3.143 | 3.235 | 74,983,208 | -0.00(-0.11%) |
Nov 10, 2020 | 3.102 | 3.242 | 3.087 | 3.238 | 139,335,008 | +0.22(+7.33%) |
Nov 09, 2020 | 3.073 | 3.095 | 2.936 | 3.017 | 136,953,552 | +0.30(+11.13%) |
Nov 06, 2020 | 2.645 | 2.726 | 2.629 | 2.715 | 44,950,812 | +0.07(+2.50%) |
Nov 05, 2020 | 2.627 | 2.667 | 2.616 | 2.649 | 45,362,852 | +0.08(+3.16%) |
Nov 04, 2020 | 2.538 | 2.616 | 2.487 | 2.568 | 51,174,504 | +0.03(+1.31%) |
Nov 03, 2020 | 2.568 | 2.575 | 2.490 | 2.535 | 72,391,496 | +0.06(+2.38%) |
Nov 02, 2020 | 2.472 | 2.498 | 2.409 | 2.476 | 43,036,996 | +0.03(+1.36%) |
Oct 30, 2020 | 2.450 | 2.492 | 2.430 | 2.443 | 62,712,796 | -0.02(-0.90%) |
Oct 29, 2020 | 2.299 | 2.494 | 2.266 | 2.465 | 109,643,872 | +0.08(+3.40%) |
Oct 28, 2020 | 2.476 | 2.490 | 2.380 | 2.384 | 97,140,808 | -0.19(-7.31%) |
Oct 27, 2020 | 2.605 | 2.607 | 2.568 | 2.572 | 49,771,472 | -0.08(-2.92%) |
Oct 26, 2020 | 2.675 | 2.678 | 2.605 | 2.649 | 43,764,928 | -0.05(-1.78%) |
Oct 23, 2020 | 2.767 | 2.774 | 2.675 | 2.697 | 46,033,556 | -0.05(-1.74%) |
Oct 22, 2020 | 2.656 | 2.745 | 2.645 | 2.745 | 49,803,228 | +0.10(+3.62%) |
Oct 21, 2020 | 2.638 | 2.671 | 2.601 | 2.649 | 55,816,200 | -0.01(-0.55%) |
Oct 20, 2020 | 2.590 | 2.678 | 2.583 | 2.664 | 70,164,912 | +0.10(+3.88%) |
Oct 19, 2020 | 2.546 | 2.634 | 2.527 | 2.564 | 63,296,072 | +0.04(+1.46%) |
Oct 16, 2020 | 2.586 | 2.590 | 2.524 | 2.527 | 55,946,804 | -0.06(-2.42%) |
Oct 15, 2020 | 2.579 | 2.608 | 2.557 | 2.590 | 52,004,228 | -0.04(-1.68%) |
Oct 14, 2020 | 2.678 | 2.708 | 2.630 | 2.634 | 48,354,972 | -0.03(-1.11%) |
Oct 13, 2020 | 2.634 | 2.675 | 2.601 | 2.664 | 38,688,656 | -0.03(-0.96%) |
Oct 12, 2020 | 2.671 | 2.697 | 2.638 | 2.689 | 20,556,576 | +0.02(+0.69%) |
Oct 09, 2020 | 2.708 | 2.715 | 2.649 | 2.671 | 55,947,348 | -0.05(-1.76%) |
Oct 08, 2020 | 2.627 | 2.723 | 2.619 | 2.719 | 49,954,672 | +0.10(+3.80%) |
Oct 07, 2020 | 2.630 | 2.653 | 2.568 | 2.619 | 40,963,260 | -0.02(-0.84%) |
Oct 06, 2020 | 2.767 | 2.770 | 2.627 | 2.642 | 52,006,640 | -0.01(-0.55%) |
Oct 05, 2020 | 2.564 | 2.686 | 2.535 | 2.656 | 81,853,112 | +0.14(+5.41%) |
Oct 02, 2020 | 2.542 | 2.579 | 2.503 | 2.520 | 74,355,608 | -0.08(-3.25%) |
Oct 01, 2020 | 2.560 | 2.619 | 2.516 | 2.605 | 90,037,048 | -0.02(-0.70%) |
Sep 30, 2020 | 2.616 | 2.649 | 2.588 | 2.623 | 72,682,896 | +0.05(+1.86%) |
Sep 29, 2020 | 2.627 | 2.660 | 2.560 | 2.575 | 67,560,112 | -0.08(-2.92%) |
Sep 28, 2020 | 2.785 | 2.807 | 2.649 | 2.653 | 70,277,016 | -0.10(-3.48%) |
Sep 25, 2020 | 2.712 | 2.770 | 2.697 | 2.748 | 70,454,312 | -0.06(-2.23%) |
Sep 24, 2020 | 2.748 | 2.840 | 2.697 | 2.811 | 70,150,952 | +0.06(+2.28%) |
Sep 23, 2020 | 2.833 | 2.863 | 2.745 | 2.748 | 75,081,560 | -0.14(-4.85%) |
Sep 22, 2020 | 2.944 | 2.969 | 2.855 | 2.888 | 45,124,800 | -0.02(-0.63%) |
Sep 21, 2020 | 2.925 | 2.929 | 2.855 | 2.907 | 54,517,980 | -0.12(-3.90%) |
Sep 18, 2020 | 3.098 | 3.122 | 3.003 | 3.025 | 77,250,168 | -0.14(-4.31%) |
Sep 17, 2020 | 3.043 | 3.161 | 3.032 | 3.161 | 72,133,144 | +0.06(+1.90%) |
Sep 16, 2020 | 3.065 | 3.150 | 3.039 | 3.102 | 45,971,700 | +0.06(+1.81%) |
Sep 15, 2020 | 3.091 | 3.113 | 3.023 | 3.047 | 49,411,020 | -0.00(-0.12%) |
Sep 14, 2020 | 3.050 | 3.065 | 2.984 | 3.050 | 55,837,720 | +0.00(+0.00%) |
Sep 11, 2020 | 3.080 | 3.113 | 3.036 | 3.050 | 67,616,760 | -0.02(-0.72%) |
Sep 10, 2020 | 3.172 | 3.183 | 3.069 | 3.073 | 59,463,688 | -0.12(-3.70%) |
Sep 09, 2020 | 3.183 | 3.214 | 3.161 | 3.190 | 39,207,040 | +0.10(+3.10%) |
Sep 08, 2020 | 3.091 | 3.124 | 3.028 | 3.095 | 53,015,304 | -0.15(-4.65%) |
Sep 04, 2020 | 3.264 | 3.294 | 3.183 | 3.246 | 70,727,376 | +0.00(+0.11%) |
Sep 03, 2020 | 3.242 | 3.305 | 3.198 | 3.242 | 77,748,968 | +0.04(+1.15%) |
Sep 02, 2020 | 3.213 | 3.220 | 3.154 | 3.205 | 56,217,064 | +0.01(+0.23%) |
Sep 01, 2020 | 3.120 | 3.216 | 3.087 | 3.198 | 58,052,772 | +0.19(+6.24%) |
Aug 31, 2020 | 3.080 | 3.091 | 3.003 | 3.010 | 44,825,740 | -0.12(-3.88%) |
Aug 28, 2020 | 3.043 | 3.144 | 3.025 | 3.132 | 52,633,700 | +0.12(+3.91%) |
Aug 27, 2020 | 3.039 | 3.043 | 2.973 | 3.014 | 44,523,064 | +0.02(+0.74%) |
Aug 26, 2020 | 3.124 | 3.124 | 2.969 | 2.992 | 46,083,216 | -0.14(-4.36%) |
Aug 25, 2020 | 3.120 | 3.143 | 3.069 | 3.128 | 26,361,936 | +0.01(+0.47%) |
Aug 24, 2020 | 3.087 | 3.124 | 3.076 | 3.113 | 40,117,836 | +0.07(+2.42%) |
Aug 21, 2020 | 3.054 | 3.058 | 2.999 | 3.039 | 29,993,266 | -0.05(-1.55%) |
Aug 20, 2020 | 3.032 | 3.109 | 2.984 | 3.087 | 75,789,776 | -0.05(-1.64%) |
Aug 19, 2020 | 3.194 | 3.235 | 3.135 | 3.139 | 38,860,664 | -0.05(-1.62%) |
Aug 18, 2020 | 3.187 | 3.249 | 3.172 | 3.190 | 33,816,952 | +0.08(+2.48%) |
Aug 17, 2020 | 3.168 | 3.187 | 3.073 | 3.113 | 45,583,400 | -0.06(-1.86%) |
Aug 14, 2020 | 3.190 | 3.234 | 3.155 | 3.172 | 36,895,788 | -0.03(-0.92%) |
Aug 13, 2020 | 3.283 | 3.316 | 3.194 | 3.202 | 43,027,564 | -0.04(-1.14%) |
Aug 12, 2020 | 3.275 | 3.290 | 3.192 | 3.238 | 45,598,780 | +0.00(+0.11%) |
Aug 11, 2020 | 3.338 | 3.342 | 3.235 | 3.235 | 49,818,844 | -0.02(-0.57%) |
Aug 10, 2020 | 3.235 | 3.257 | 3.152 | 3.253 | 70,667,664 | +0.08(+2.44%) |
Aug 07, 2020 | 3.179 | 3.200 | 3.143 | 3.176 | 36,074,704 | -0.10(-3.04%) |
Aug 06, 2020 | 3.305 | 3.325 | 3.257 | 3.275 | 37,819,708 | -0.01(-0.45%) |
Aug 05, 2020 | 3.294 | 3.345 | 3.249 | 3.290 | 66,049,968 | +0.19(+6.06%) |
Aug 04, 2020 | 3.062 | 3.141 | 3.036 | 3.102 | 84,594,968 | +0.01(+0.36%) |
Aug 03, 2020 | 3.179 | 3.179 | 3.091 | 3.091 | 65,367,936 | -0.10(-3.23%) |
Jul 31, 2020 | 3.338 | 3.367 | 3.187 | 3.194 | 60,986,216 | -0.15(-4.52%) |
Jul 30, 2020 | 3.345 | 3.351 | 3.268 | 3.345 | 52,870,544 | -0.07(-2.05%) |
Jul 29, 2020 | 3.397 | 3.423 | 3.353 | 3.415 | 39,528,416 | +0.05(+1.42%) |
Jul 28, 2020 | 3.345 | 3.397 | 3.338 | 3.367 | 31,326,560 | -0.06(-1.72%) |
Jul 27, 2020 | 3.283 | 3.430 | 3.257 | 3.426 | 44,411,352 | +0.11(+3.33%) |
Jul 24, 2020 | 3.308 | 3.365 | 3.238 | 3.316 | 45,962,712 | +0.01(+0.45%) |
Jul 23, 2020 | 3.386 | 3.395 | 3.284 | 3.301 | 59,576,992 | -0.09(-2.67%) |
Jul 22, 2020 | 3.377 | 3.410 | 3.352 | 3.392 | 57,768,600 | +0.04(+1.31%) |
Jul 21, 2020 | 3.322 | 3.421 | 3.319 | 3.348 | 108,845,512 | +0.13(+4.08%) |
Jul 20, 2020 | 3.180 | 3.242 | 3.158 | 3.217 | 43,261,568 | +0.01(+0.46%) |
Jul 17, 2020 | 3.264 | 3.282 | 3.191 | 3.202 | 54,450,940 | -0.02(-0.57%) |
Jul 16, 2020 | 3.246 | 3.282 | 3.204 | 3.220 | 45,204,108 | -0.06(-1.78%) |
Jul 15, 2020 | 3.290 | 3.311 | 3.222 | 3.279 | 54,033,140 | +0.05(+1.47%) |
Jul 14, 2020 | 3.042 | 3.259 | 3.022 | 3.231 | 63,553,968 | +0.12(+3.99%) |
Jul 13, 2020 | 3.151 | 3.191 | 3.104 | 3.107 | 59,046,940 | -0.07(-2.07%) |
Jul 10, 2020 | 3.096 | 3.177 | 3.074 | 3.173 | 43,460,012 | +0.06(+1.99%) |
Jul 09, 2020 | 3.231 | 3.239 | 3.093 | 3.111 | 56,580,028 | -0.08(-2.63%) |
Jul 08, 2020 | 3.144 | 3.202 | 3.140 | 3.195 | 38,577,184 | +0.11(+3.55%) |
Jul 07, 2020 | 3.144 | 3.184 | 3.082 | 3.085 | 50,560,300 | -0.08(-2.42%) |
Jul 06, 2020 | 3.184 | 3.257 | 3.122 | 3.162 | 64,568,124 | +0.07(+2.24%) |
Jul 02, 2020 | 3.107 | 3.169 | 3.074 | 3.093 | 56,261,468 | +0.01(+0.35%) |
Jul 01, 2020 | 3.053 | 3.140 | 3.045 | 3.082 | 52,754,752 | +0.07(+2.18%) |
Jun 30, 2020 | 2.958 | 3.045 | 2.914 | 3.016 | 44,191,176 | -0.00(-0.12%) |
Jun 29, 2020 | 2.987 | 3.036 | 2.943 | 3.020 | 33,757,860 | +0.09(+3.11%) |
Jun 26, 2020 | 3.001 | 3.011 | 2.910 | 2.929 | 59,155,616 | -0.13(-4.40%) |
Jun 25, 2020 | 3.005 | 3.063 | 2.958 | 3.063 | 46,296,496 | +0.07(+2.19%) |
Jun 24, 2020 | 3.136 | 3.136 | 2.969 | 2.998 | 60,896,540 | -0.19(-6.06%) |
Jun 23, 2020 | 3.118 | 3.264 | 3.096 | 3.191 | 67,804,136 | +0.15(+5.04%) |
Jun 22, 2020 | 3.107 | 3.133 | 3.023 | 3.038 | 53,123,096 | -0.03(-0.95%) |
Jun 19, 2020 | 3.155 | 3.155 | 3.027 | 3.067 | 56,954,636 | -0.01(-0.24%) |
Jun 18, 2020 | 3.020 | 3.111 | 3.016 | 3.074 | 37,847,496 | -0.03(-0.94%) |
Jun 17, 2020 | 3.111 | 3.180 | 3.063 | 3.104 | 45,481,952 | -0.01(-0.35%) |
Jun 16, 2020 | 3.209 | 3.264 | 3.093 | 3.115 | 85,087,064 | +0.06(+1.91%) |
Jun 15, 2020 | 2.848 | 3.111 | 2.750 | 3.056 | 85,687,216 | -0.04(-1.18%) |
Jun 12, 2020 | 3.100 | 3.177 | 2.974 | 3.093 | 92,187,632 | +0.14(+4.82%) |
Jun 11, 2020 | 2.991 | 3.118 | 2.929 | 2.950 | 118,621,096 | -0.29(-9.00%) |
Jun 10, 2020 | 3.414 | 3.414 | 3.242 | 3.242 | 92,642,616 | -0.15(-4.31%) |
Jun 09, 2020 | 3.370 | 3.417 | 3.341 | 3.388 | 80,021,328 | -0.16(-4.42%) |
Jun 08, 2020 | 3.406 | 3.545 | 3.341 | 3.545 | 85,901,144 | +0.16(+4.63%) |
Jun 05, 2020 | 3.406 | 3.434 | 3.341 | 3.388 | 88,019,280 | +0.21(+6.54%) |
Jun 04, 2020 | 3.133 | 3.240 | 3.067 | 3.180 | 102,613,920 | -0.02(-0.57%) |
Jun 03, 2020 | 3.198 | 3.242 | 3.155 | 3.198 | 93,988,768 | +0.14(+4.65%) |
Jun 02, 2020 | 2.925 | 3.063 | 2.907 | 3.056 | 83,452,928 | +0.21(+7.30%) |
Jun 01, 2020 | 2.808 | 2.874 | 2.783 | 2.848 | 56,391,552 | +0.07(+2.36%) |
May 29, 2020 | 2.753 | 2.819 | 2.695 | 2.783 | 78,620,344 | +0.00(+0.13%) |
May 28, 2020 | 2.848 | 2.865 | 2.764 | 2.779 | 61,324,068 | -0.08(-2.81%) |
May 27, 2020 | 2.856 | 2.877 | 2.728 | 2.859 | 70,138,032 | +0.08(+3.02%) |
May 26, 2020 | 2.830 | 2.834 | 2.743 | 2.775 | 78,790,888 | +0.20(+7.79%) |
May 22, 2020 | 2.535 | 2.600 | 2.487 | 2.575 | 63,486,020 | -0.04(-1.67%) |
May 21, 2020 | 2.637 | 2.675 | 2.564 | 2.619 | 66,242,616 | +0.07(+2.72%) |
May 20, 2020 | 2.531 | 2.600 | 2.527 | 2.549 | 67,130,480 | +0.10(+4.02%) |
May 19, 2020 | 2.502 | 2.516 | 2.447 | 2.451 | 79,184,120 | -0.04(-1.75%) |
May 18, 2020 | 2.425 | 2.502 | 2.389 | 2.495 | 108,885,544 | +0.27(+12.13%) |
May 15, 2020 | 2.279 | 2.381 | 2.225 | 2.225 | 81,018,200 | +0.02(+0.99%) |
May 14, 2020 | 2.163 | 2.217 | 2.093 | 2.203 | 144,381,040 | -0.03(-1.31%) |
May 13, 2020 | 2.360 | 2.360 | 2.221 | 2.232 | 66,522,876 | -0.12(-5.26%) |
May 12, 2020 | 2.465 | 2.480 | 2.352 | 2.356 | 68,359,360 | -0.04(-1.52%) |
May 11, 2020 | 2.458 | 2.504 | 2.389 | 2.392 | 71,593,632 | -0.11(-4.37%) |
May 08, 2020 | 2.371 | 2.509 | 2.363 | 2.502 | 73,521,368 | +0.19(+8.37%) |
May 07, 2020 | 2.290 | 2.360 | 2.272 | 2.309 | 88,345,088 | +0.00(+0.00%) |
May 06, 2020 | 2.403 | 2.436 | 2.301 | 2.309 | 70,814,184 | -0.15(-5.94%) |
May 05, 2020 | 2.484 | 2.540 | 2.433 | 2.454 | 75,299,344 | +0.07(+2.91%) |
May 04, 2020 | 2.352 | 2.414 | 2.334 | 2.385 | 54,502,956 | -0.01(-0.46%) |
May 01, 2020 | 2.462 | 2.462 | 2.325 | 2.396 | 57,190,172 | -0.12(-4.92%) |
Apr 30, 2020 | 2.553 | 2.586 | 2.491 | 2.520 | 89,654,928 | -0.08(-3.22%) |
Apr 29, 2020 | 2.465 | 2.633 | 2.465 | 2.604 | 105,326,192 | +0.21(+8.84%) |
Apr 28, 2020 | 2.287 | 2.400 | 2.243 | 2.392 | 111,270,096 | +0.24(+10.99%) |
Apr 27, 2020 | 2.094 | 2.155 | 2.044 | 2.155 | 66,489,904 | +0.12(+6.01%) |
Apr 24, 2020 | 2.173 | 2.199 | 1.979 | 2.033 | 149,553,152 | -0.23(-10.30%) |
Apr 23, 2020 | 2.328 | 2.371 | 2.245 | 2.267 | 84,682,128 | -0.01(-0.47%) |
Apr 22, 2020 | 2.224 | 2.292 | 2.220 | 2.278 | 89,828,760 | +0.10(+4.79%) |
Apr 21, 2020 | 2.155 | 2.195 | 2.123 | 2.173 | 101,348,088 | -0.08(-3.51%) |
Apr 20, 2020 | 2.166 | 2.321 | 2.152 | 2.252 | 139,538,384 | -0.06(-2.79%) |
Apr 17, 2020 | 2.252 | 2.321 | 2.188 | 2.317 | 101,163,848 | +0.11(+5.05%) |
Apr 16, 2020 | 2.299 | 2.299 | 2.173 | 2.206 | 56,124,244 | -0.05(-2.38%) |
Apr 15, 2020 | 2.260 | 2.321 | 2.224 | 2.260 | 70,678,792 | -0.14(-5.84%) |
Apr 14, 2020 | 2.429 | 2.472 | 2.353 | 2.400 | 69,533,712 | -0.01(-0.45%) |
Apr 13, 2020 | 2.400 | 2.418 | 2.317 | 2.411 | 81,196,160 | -0.00(-0.15%) |
Apr 09, 2020 | 2.547 | 2.680 | 2.364 | 2.414 | 148,502,624 | -0.03(-1.32%) |
Apr 08, 2020 | 2.299 | 2.493 | 2.299 | 2.446 | 88,246,368 | +0.18(+7.75%) |
Apr 07, 2020 | 2.393 | 2.407 | 2.267 | 2.270 | 115,375,544 | +0.06(+2.93%) |
Apr 06, 2020 | 2.138 | 2.220 | 2.105 | 2.206 | 107,957,472 | +0.14(+6.60%) |
Apr 03, 2020 | 2.188 | 2.213 | 2.005 | 2.069 | 105,512,648 | -0.02(-0.86%) |
Apr 02, 2020 | 2.087 | 2.306 | 2.037 | 2.087 | 169,378,976 | +0.14(+7.39%) |
Apr 01, 2020 | 1.861 | 1.987 | 1.847 | 1.944 | 74,782,488 | -0.03(-1.64%) |
Mar 31, 2020 | 1.911 | 2.055 | 1.911 | 1.976 | 103,046,928 | +0.10(+5.36%) |
Mar 30, 2020 | 1.850 | 1.904 | 1.751 | 1.875 | 71,990,776 | +0.01(+0.58%) |
Mar 27, 2020 | 1.922 | 1.929 | 1.854 | 1.865 | 97,974,144 | -0.22(-10.67%) |
Mar 26, 2020 | 2.145 | 2.211 | 2.001 | 2.087 | 114,940,816 | +0.00(+0.17%) |
Mar 25, 2020 | 1.947 | 2.173 | 1.872 | 2.084 | 136,013,392 | +0.13(+6.81%) |
Mar 24, 2020 | 1.818 | 1.969 | 1.768 | 1.951 | 114,067,600 | +0.35(+21.75%) |
Mar 23, 2020 | 1.656 | 1.757 | 1.599 | 1.602 | 99,744,112 | -0.14(-8.04%) |
Mar 20, 2020 | 1.918 | 1.936 | 1.696 | 1.742 | 106,410,352 | -0.08(-4.15%) |
Mar 19, 2020 | 1.581 | 1.836 | 1.473 | 1.818 | 156,742,864 | +0.27(+17.40%) |
Mar 18, 2020 | 1.638 | 1.732 | 1.441 | 1.548 | 136,417,312 | -0.39(-20.19%) |
Mar 17, 2020 | 1.944 | 2.033 | 1.847 | 1.940 | 144,438,928 | +0.05(+2.86%) |
Mar 16, 2020 | 1.940 | 2.141 | 1.843 | 1.886 | 98,187,352 | -0.48(-20.21%) |
Mar 13, 2020 | 2.403 | 2.421 | 1.999 | 2.364 | 166,483,472 | +0.41(+20.73%) |
Mar 12, 2020 | 2.066 | 2.116 | 1.735 | 1.958 | 240,976,848 | -0.50(-20.44%) |
Mar 11, 2020 | 2.702 | 2.791 | 2.385 | 2.461 | 155,092,304 | -0.42(-14.48%) |
Mar 10, 2020 | 3.054 | 3.079 | 2.637 | 2.878 | 152,356,896 | +0.27(+10.33%) |
Mar 09, 2020 | 2.712 | 2.967 | 2.529 | 2.608 | 266,511,328 | -1.17(-30.99%) |
Mar 06, 2020 | 3.844 | 3.903 | 3.690 | 3.779 | 144,964,112 | -0.44(-10.39%) |
Mar 05, 2020 | 4.315 | 4.329 | 4.063 | 4.218 | 118,380,136 | -0.21(-4.79%) |
Mar 04, 2020 | 4.473 | 4.473 | 4.347 | 4.430 | 66,529,276 | +0.06(+1.40%) |
Mar 03, 2020 | 4.494 | 4.638 | 4.307 | 4.368 | 103,997,296 | -0.12(-2.64%) |
Mar 02, 2020 | 4.383 | 4.514 | 4.316 | 4.487 | 83,316,072 | +0.14(+3.22%) |
Feb 28, 2020 | 4.153 | 4.351 | 4.135 | 4.347 | 130,718,296 | +0.01(+0.17%) |
Feb 27, 2020 | 4.311 | 4.509 | 4.207 | 4.340 | 116,342,496 | -0.17(-3.74%) |
Feb 26, 2020 | 4.613 | 4.706 | 4.473 | 4.509 | 114,860,376 | -0.10(-2.11%) |
Feb 25, 2020 | 4.742 | 4.778 | 4.534 | 4.606 | 73,454,872 | -0.09(-1.99%) |
Feb 24, 2020 | 4.721 | 4.771 | 4.566 | 4.699 | 106,652,816 | -0.34(-6.77%) |
Feb 21, 2020 | 5.091 | 5.094 | 4.990 | 5.040 | 63,012,584 | -0.13(-2.57%) |
Feb 20, 2020 | 5.306 | 5.364 | 5.162 | 5.173 | 59,715,504 | -0.18(-3.29%) |
Feb 19, 2020 | 5.306 | 5.367 | 5.292 | 5.349 | 45,115,468 | +0.12(+2.27%) |
Feb 18, 2020 | 5.144 | 5.277 | 5.141 | 5.231 | 57,772,680 | -0.03(-0.55%) |
Feb 14, 2020 | 5.328 | 5.335 | 5.236 | 5.259 | 39,548,904 | +0.00(+0.07%) |
Feb 13, 2020 | 5.356 | 5.356 | 5.231 | 5.256 | 61,106,976 | -0.10(-1.94%) |
Feb 12, 2020 | 5.320 | 5.396 | 5.320 | 5.360 | 67,293,016 | +0.04(+0.67%) |
Feb 11, 2020 | 5.292 | 5.342 | 5.256 | 5.324 | 73,510,000 | +0.15(+2.92%) |
Feb 10, 2020 | 5.191 | 5.206 | 5.112 | 5.173 | 80,875,192 | -0.06(-1.23%) |
Feb 07, 2020 | 5.295 | 5.303 | 5.132 | 5.238 | 110,201,040 | -0.02(-0.34%) |
Feb 06, 2020 | 5.328 | 5.382 | 5.195 | 5.256 | 290,603,392 | +0.07(+1.39%) |
Feb 05, 2020 | 5.274 | 5.285 | 5.144 | 5.184 | 91,817,464 | +0.02(+0.42%) |
Feb 04, 2020 | 5.180 | 5.288 | 5.155 | 5.162 | 66,780,324 | +0.06(+1.20%) |
Feb 03, 2020 | 5.116 | 5.180 | 5.073 | 5.101 | 37,244,540 | +0.03(+0.64%) |
Jan 31, 2020 | 5.101 | 5.123 | 5.035 | 5.069 | 48,550,464 | -0.14(-2.62%) |
Jan 30, 2020 | 5.033 | 5.213 | 5.033 | 5.206 | 56,561,812 | +0.04(+0.84%) |
Jan 29, 2020 | 5.263 | 5.270 | 5.144 | 5.162 | 47,413,684 | -0.05(-0.90%) |
Jan 28, 2020 | 5.188 | 5.281 | 5.148 | 5.209 | 51,554,476 | +0.10(+2.04%) |
Jan 27, 2020 | 5.087 | 5.141 | 5.065 | 5.105 | 59,106,344 | -0.20(-3.79%) |
Jan 24, 2020 | 5.371 | 5.371 | 5.225 | 5.306 | 55,344,364 | -0.05(-0.94%) |
Jan 23, 2020 | 5.256 | 5.367 | 5.188 | 5.356 | 56,215,748 | +0.05(+0.95%) |
Jan 22, 2020 | 5.320 | 5.338 | 5.281 | 5.306 | 31,024,546 | +0.00(+0.00%) |
Jan 21, 2020 | 5.425 | 5.425 | 5.292 | 5.306 | 50,753,652 | -0.14(-2.57%) |
Jan 17, 2020 | 5.392 | 5.464 | 5.371 | 5.446 | 52,851,104 | +0.10(+1.81%) |
Jan 16, 2020 | 5.374 | 5.374 | 5.292 | 5.349 | 47,291,660 | +0.01(+0.13%) |
Jan 15, 2020 | 5.453 | 5.471 | 5.331 | 5.342 | 52,496,420 | -0.18(-3.25%) |
Jan 14, 2020 | 5.529 | 5.543 | 5.462 | 5.522 | 34,858,184 | -0.04(-0.71%) |
Jan 13, 2020 | 5.583 | 5.601 | 5.529 | 5.561 | 53,366,492 | -0.06(-1.02%) |
Jan 10, 2020 | 5.662 | 5.703 | 5.604 | 5.619 | 28,111,710 | -0.04(-0.70%) |
Jan 09, 2020 | 5.647 | 5.698 | 5.604 | 5.658 | 37,223,412 | +0.02(+0.32%) |
Jan 08, 2020 | 5.737 | 5.755 | 5.611 | 5.640 | 62,725,876 | -0.13(-2.24%) |
Jan 07, 2020 | 5.755 | 5.784 | 5.708 | 5.770 | 31,392,998 | -0.06(-0.99%) |
Jan 06, 2020 | 5.691 | 5.856 | 5.691 | 5.827 | 46,247,996 | +0.08(+1.44%) |
Jan 03, 2020 | 5.809 | 5.852 | 5.737 | 5.744 | 49,164,804 | -0.10(-1.72%) |