Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 5.467 | 5.467 | 5.467 | 575,242 | +0.06(+1.04%) | |
Dec 30, 2020 | 5.382 | 5.448 | 5.307 | 5.410 | 575,242 | +0.08(+1.59%) |
Dec 29, 2020 | 5.372 | 5.408 | 5.289 | 5.326 | 727,750 | -0.03(-0.51%) |
Dec 28, 2020 | 5.362 | 5.509 | 5.353 | 5.353 | 790,630 | +0.04(+0.69%) |
Dec 24, 2020 | 5.417 | 5.417 | 5.307 | 5.317 | 321,827 | -0.06(-1.19%) |
Dec 23, 2020 | 5.280 | 5.504 | 5.252 | 5.381 | 796,171 | +0.10(+1.91%) |
Dec 22, 2020 | 5.262 | 5.298 | 5.179 | 5.280 | 468,546 | +0.02(+0.35%) |
Dec 21, 2020 | 5.271 | 5.289 | 5.142 | 5.262 | 1,014,031 | -0.05(-1.03%) |
Dec 18, 2020 | 5.509 | 5.573 | 5.271 | 5.317 | 3,817,195 | -0.17(-3.01%) |
Dec 17, 2020 | 5.472 | 5.509 | 5.404 | 5.482 | 659,002 | +0.04(+0.67%) |
Dec 16, 2020 | 5.537 | 5.573 | 5.417 | 5.445 | 903,261 | -0.09(-1.66%) |
Dec 15, 2020 | 5.518 | 5.573 | 5.427 | 5.537 | 689,329 | +0.06(+1.17%) |
Dec 14, 2020 | 5.445 | 5.555 | 5.427 | 5.472 | 684,552 | +0.06(+1.19%) |
Dec 11, 2020 | 5.390 | 5.477 | 5.362 | 5.408 | 486,558 | +0.01(+0.17%) |
Dec 10, 2020 | 5.427 | 5.482 | 5.362 | 5.399 | 482,234 | -0.07(-1.34%) |
Dec 09, 2020 | 5.582 | 5.610 | 5.413 | 5.472 | 465,898 | -0.08(-1.49%) |
Dec 08, 2020 | 5.417 | 5.573 | 5.408 | 5.555 | 437,323 | +0.10(+1.85%) |
Dec 07, 2020 | 5.491 | 5.592 | 5.417 | 5.454 | 500,317 | -0.13(-2.30%) |
Dec 04, 2020 | 5.537 | 5.610 | 5.500 | 5.582 | 591,943 | +0.06(+1.16%) |
Dec 03, 2020 | 5.408 | 5.559 | 5.353 | 5.518 | 1,160,965 | +0.12(+2.21%) |
Dec 02, 2020 | 5.234 | 5.417 | 5.197 | 5.399 | 585,333 | +0.16(+2.97%) |
Dec 01, 2020 | 5.271 | 5.344 | 5.207 | 5.243 | 506,176 | +0.08(+1.60%) |
Nov 30, 2020 | 5.326 | 5.436 | 5.142 | 5.161 | 792,534 | -0.21(-3.92%) |
Nov 27, 2020 | 5.417 | 5.436 | 5.317 | 5.372 | 229,315 | -0.06(-1.18%) |
Nov 25, 2020 | 5.509 | 5.546 | 5.326 | 5.436 | 833,477 | -0.10(-1.82%) |
Nov 24, 2020 | 5.454 | 5.619 | 5.390 | 5.537 | 810,522 | +0.17(+3.25%) |
Nov 23, 2020 | 5.234 | 5.427 | 5.225 | 5.362 | 760,516 | +0.16(+2.99%) |
Nov 20, 2020 | 5.161 | 5.252 | 5.161 | 5.207 | 469,976 | +0.00(+0.00%) |
Nov 19, 2020 | 5.298 | 5.307 | 5.083 | 5.207 | 432,039 | -0.11(-2.07%) |
Nov 18, 2020 | 5.307 | 5.482 | 5.307 | 5.317 | 755,895 | +0.01(+0.17%) |
Nov 17, 2020 | 5.271 | 5.372 | 5.239 | 5.307 | 891,057 | +0.00(+0.00%) |
Nov 16, 2020 | 5.152 | 5.445 | 5.152 | 5.307 | 847,923 | +0.22(+4.32%) |
Nov 13, 2020 | 5.042 | 5.133 | 5.014 | 5.087 | 404,302 | +0.07(+1.46%) |
Nov 12, 2020 | 5.042 | 5.060 | 4.941 | 5.014 | 555,128 | -0.05(-1.09%) |
Nov 11, 2020 | 5.225 | 5.225 | 4.977 | 5.069 | 595,262 | -0.14(-2.64%) |
Nov 10, 2020 | 4.858 | 5.262 | 4.849 | 5.207 | 1,247,669 | +0.40(+8.40%) |
Nov 09, 2020 | 4.941 | 5.023 | 4.794 | 4.803 | 1,564,455 | +0.08(+1.75%) |
Nov 06, 2020 | 4.803 | 4.812 | 4.675 | 4.721 | 529,323 | -0.09(-1.90%) |
Nov 05, 2020 | 4.757 | 4.918 | 4.721 | 4.812 | 600,902 | +0.03(+0.57%) |
Nov 04, 2020 | 4.748 | 4.822 | 4.666 | 4.785 | 376,985 | -0.04(-0.76%) |
Nov 03, 2020 | 4.757 | 4.858 | 4.753 | 4.822 | 701,330 | +0.15(+3.14%) |
Nov 02, 2020 | 4.757 | 4.767 | 4.638 | 4.675 | 1,038,536 | -0.01(-0.20%) |
Oct 30, 2020 | 4.812 | 4.835 | 4.647 | 4.684 | 717,510 | -0.17(-3.58%) |
Oct 29, 2020 | 4.950 | 5.023 | 4.721 | 4.858 | 1,405,162 | -0.15(-2.93%) |
Oct 28, 2020 | 5.060 | 5.170 | 4.968 | 5.005 | 749,958 | -0.14(-2.67%) |
Oct 27, 2020 | 5.170 | 5.239 | 5.124 | 5.142 | 427,885 | +0.00(+0.00%) |
Oct 26, 2020 | 5.124 | 5.225 | 5.097 | 5.142 | 510,906 | -0.05(-1.06%) |
Oct 23, 2020 | 5.225 | 5.312 | 5.152 | 5.197 | 516,886 | +0.01(+0.18%) |
Oct 22, 2020 | 5.069 | 5.207 | 5.069 | 5.188 | 449,226 | +0.12(+2.35%) |
Oct 21, 2020 | 5.115 | 5.178 | 5.014 | 5.069 | 531,758 | -0.06(-1.07%) |
Oct 20, 2020 | 5.142 | 5.207 | 5.106 | 5.124 | 475,303 | +0.06(+1.27%) |
Oct 19, 2020 | 5.252 | 5.266 | 5.051 | 5.060 | 637,564 | -0.16(-2.99%) |
Oct 16, 2020 | 5.317 | 5.353 | 5.207 | 5.216 | 410,956 | -0.11(-2.07%) |
Oct 15, 2020 | 5.298 | 5.344 | 5.257 | 5.326 | 400,801 | +0.00(+0.00%) |
Oct 14, 2020 | 5.381 | 5.445 | 5.317 | 5.326 | 377,497 | -0.04(-0.68%) |
Oct 13, 2020 | 5.362 | 5.427 | 5.335 | 5.362 | 341,829 | -0.05(-0.85%) |
Oct 12, 2020 | 5.408 | 5.436 | 5.335 | 5.408 | 332,384 | +0.01(+0.17%) |
Oct 09, 2020 | 5.500 | 5.527 | 5.362 | 5.399 | 359,900 | -0.07(-1.34%) |
Oct 08, 2020 | 5.289 | 5.500 | 5.234 | 5.472 | 602,806 | +0.21(+4.01%) |
Oct 07, 2020 | 5.289 | 5.298 | 5.161 | 5.262 | 584,558 | +0.00(+0.00%) |
Oct 06, 2020 | 5.326 | 5.427 | 5.262 | 5.262 | 575,527 | -0.01(-0.17%) |
Oct 05, 2020 | 5.262 | 5.289 | 5.207 | 5.271 | 405,787 | +0.05(+1.05%) |
Oct 02, 2020 | 4.987 | 5.248 | 4.959 | 5.216 | 604,052 | +0.11(+2.15%) |
Oct 01, 2020 | 5.152 | 5.252 | 5.060 | 5.106 | 701,386 | -0.05(-0.89%) |
Sep 30, 2020 | 5.262 | 5.326 | 5.142 | 5.152 | 681,429 | -0.11(-2.09%) |
Sep 29, 2020 | 5.390 | 5.390 | 5.197 | 5.262 | 497,334 | -0.10(-1.88%) |
Sep 28, 2020 | 5.228 | 5.416 | 5.219 | 5.362 | 871,053 | +0.20(+3.81%) |
Sep 25, 2020 | 5.058 | 5.188 | 5.050 | 5.166 | 854,065 | +0.10(+1.94%) |
Sep 24, 2020 | 5.067 | 5.193 | 4.942 | 5.067 | 1,022,667 | +0.02(+0.35%) |
Sep 23, 2020 | 5.246 | 5.353 | 5.050 | 5.050 | 896,147 | -0.21(-3.91%) |
Sep 22, 2020 | 5.380 | 5.443 | 5.255 | 5.255 | 746,036 | -0.15(-2.81%) |
Sep 21, 2020 | 5.461 | 5.505 | 5.331 | 5.407 | 801,582 | -0.13(-2.42%) |
Sep 18, 2020 | 5.532 | 5.604 | 5.470 | 5.541 | 1,736,663 | +0.06(+1.14%) |
Sep 17, 2020 | 5.452 | 5.514 | 5.398 | 5.479 | 496,922 | -0.01(-0.16%) |
Sep 16, 2020 | 5.452 | 5.568 | 5.407 | 5.487 | 549,306 | +0.09(+1.66%) |
Sep 15, 2020 | 5.461 | 5.487 | 5.389 | 5.398 | 463,607 | -0.04(-0.82%) |
Sep 14, 2020 | 5.318 | 5.474 | 5.273 | 5.443 | 681,796 | +0.16(+3.05%) |
Sep 11, 2020 | 5.362 | 5.380 | 5.184 | 5.282 | 592,799 | -0.07(-1.34%) |
Sep 10, 2020 | 5.452 | 5.487 | 5.344 | 5.353 | 559,736 | -0.07(-1.32%) |
Sep 09, 2020 | 5.425 | 5.496 | 5.416 | 5.425 | 430,227 | +0.03(+0.50%) |
Sep 08, 2020 | 5.380 | 5.523 | 5.318 | 5.398 | 467,464 | -0.03(-0.49%) |
Sep 04, 2020 | 5.452 | 5.505 | 5.340 | 5.425 | 365,212 | +0.03(+0.50%) |
Sep 03, 2020 | 5.496 | 5.568 | 5.362 | 5.398 | 537,072 | -0.08(-1.47%) |
Sep 02, 2020 | 5.541 | 5.613 | 5.461 | 5.479 | 483,641 | -0.10(-1.76%) |
Sep 01, 2020 | 5.505 | 5.666 | 5.487 | 5.577 | 632,880 | +0.06(+1.13%) |
Aug 31, 2020 | 5.648 | 5.693 | 5.514 | 5.514 | 1,029,688 | -0.13(-2.37%) |
Aug 28, 2020 | 5.675 | 5.693 | 5.595 | 5.648 | 349,436 | +0.03(+0.48%) |
Aug 27, 2020 | 5.630 | 5.675 | 5.550 | 5.622 | 388,386 | +0.03(+0.48%) |
Aug 26, 2020 | 5.630 | 5.666 | 5.586 | 5.595 | 317,172 | -0.05(-0.95%) |
Aug 25, 2020 | 5.720 | 5.756 | 5.572 | 5.648 | 474,875 | -0.03(-0.47%) |
Aug 24, 2020 | 5.586 | 5.684 | 5.505 | 5.675 | 550,588 | +0.13(+2.42%) |
Aug 21, 2020 | 5.595 | 5.595 | 5.474 | 5.541 | 576,799 | -0.06(-1.12%) |
Aug 20, 2020 | 5.452 | 5.622 | 5.434 | 5.604 | 640,560 | +0.07(+1.29%) |
Aug 19, 2020 | 5.577 | 5.595 | 5.481 | 5.532 | 408,230 | -0.04(-0.80%) |
Aug 18, 2020 | 5.613 | 5.684 | 5.541 | 5.577 | 478,379 | +0.02(+0.32%) |
Aug 17, 2020 | 5.720 | 5.738 | 5.541 | 5.559 | 456,046 | -0.13(-2.20%) |
Aug 14, 2020 | 5.550 | 5.711 | 5.550 | 5.684 | 552,742 | +0.10(+1.76%) |
Aug 13, 2020 | 5.505 | 5.711 | 5.487 | 5.586 | 465,469 | +0.03(+0.48%) |
Aug 12, 2020 | 5.639 | 5.702 | 5.479 | 5.559 | 583,424 | -0.01(-0.16%) |
Aug 11, 2020 | 5.657 | 5.765 | 5.523 | 5.568 | 804,890 | -0.01(-0.16%) |
Aug 10, 2020 | 5.496 | 5.702 | 5.496 | 5.577 | 484,488 | +0.08(+1.46%) |
Aug 07, 2020 | 5.371 | 5.505 | 5.353 | 5.496 | 485,943 | +0.07(+1.32%) |
Aug 06, 2020 | 5.398 | 5.492 | 5.371 | 5.425 | 355,589 | +0.00(+0.00%) |
Aug 05, 2020 | 5.371 | 5.429 | 5.327 | 5.425 | 411,179 | +0.11(+2.02%) |
Aug 04, 2020 | 5.380 | 5.416 | 5.269 | 5.318 | 455,014 | -0.09(-1.65%) |
Aug 03, 2020 | 5.487 | 5.487 | 5.354 | 5.407 | 750,164 | -0.09(-1.63%) |
Jul 31, 2020 | 5.487 | 5.782 | 5.371 | 5.496 | 834,596 | -0.01(-0.16%) |
Jul 30, 2020 | 5.443 | 5.577 | 5.237 | 5.505 | 1,249,959 | +0.07(+1.32%) |
Jul 29, 2020 | 5.327 | 5.470 | 5.327 | 5.434 | 651,852 | +0.08(+1.50%) |
Jul 28, 2020 | 5.327 | 5.479 | 5.322 | 5.353 | 771,174 | +0.03(+0.50%) |
Jul 27, 2020 | 5.246 | 5.344 | 5.224 | 5.327 | 957,381 | +0.08(+1.53%) |
Jul 24, 2020 | 5.336 | 5.407 | 5.237 | 5.246 | 618,758 | -0.08(-1.51%) |
Jul 23, 2020 | 5.353 | 5.389 | 5.282 | 5.327 | 675,245 | -0.06(-1.16%) |
Jul 22, 2020 | 5.255 | 5.416 | 5.237 | 5.389 | 561,161 | +0.10(+1.86%) |
Jul 21, 2020 | 5.264 | 5.344 | 5.201 | 5.291 | 473,824 | +0.07(+1.37%) |
Jul 20, 2020 | 5.210 | 5.255 | 5.148 | 5.219 | 452,350 | +0.04(+0.69%) |
Jul 17, 2020 | 5.219 | 5.219 | 5.085 | 5.184 | 564,491 | -0.02(-0.34%) |
Jul 16, 2020 | 5.085 | 5.251 | 5.058 | 5.201 | 709,079 | +0.04(+0.69%) |
Jul 15, 2020 | 5.103 | 5.193 | 5.027 | 5.166 | 1,090,060 | +0.18(+3.58%) |
Jul 14, 2020 | 4.826 | 4.996 | 4.772 | 4.987 | 928,790 | +0.17(+3.53%) |
Jul 13, 2020 | 4.808 | 4.960 | 4.808 | 4.817 | 910,806 | +0.05(+1.13%) |
Jul 10, 2020 | 4.692 | 4.772 | 4.603 | 4.764 | 685,781 | +0.08(+1.72%) |
Jul 09, 2020 | 4.880 | 4.880 | 4.612 | 4.683 | 1,139,910 | -0.23(-4.73%) |
Jul 08, 2020 | 4.808 | 5.005 | 4.746 | 4.915 | 1,334,200 | +0.09(+1.85%) |
Jul 07, 2020 | 4.915 | 4.978 | 4.826 | 4.826 | 860,072 | -0.13(-2.53%) |
Jul 06, 2020 | 4.907 | 4.977 | 4.858 | 4.951 | 1,024,320 | +0.13(+2.59%) |
Jul 02, 2020 | 5.041 | 5.041 | 4.808 | 4.826 | 545,021 | -0.09(-1.82%) |
Jul 01, 2020 | 5.085 | 5.090 | 4.853 | 4.915 | 890,103 | +0.01(+0.18%) |
Jun 30, 2020 | 4.915 | 5.005 | 4.862 | 4.907 | 556,309 | -0.04(-0.90%) |
Jun 29, 2020 | 4.862 | 5.041 | 4.755 | 4.951 | 1,064,283 | +0.17(+3.55%) |
Jun 26, 2020 | 4.816 | 4.877 | 4.677 | 4.781 | 1,432,562 | -0.13(-2.65%) |
Jun 25, 2020 | 4.660 | 4.912 | 4.642 | 4.912 | 1,024,879 | +0.23(+5.02%) |
Jun 24, 2020 | 4.808 | 4.820 | 4.555 | 4.677 | 1,144,384 | -0.23(-4.61%) |
Jun 23, 2020 | 4.903 | 4.903 | 4.764 | 4.903 | 789,218 | +0.10(+1.99%) |
Jun 22, 2020 | 4.694 | 4.825 | 4.642 | 4.808 | 655,691 | +0.05(+1.10%) |
Jun 19, 2020 | 4.964 | 5.042 | 4.755 | 4.755 | 1,593,947 | -0.17(-3.36%) |
Jun 18, 2020 | 4.860 | 4.981 | 4.816 | 4.921 | 810,265 | +0.01(+0.18%) |
Jun 17, 2020 | 4.955 | 4.999 | 4.877 | 4.912 | 823,885 | -0.03(-0.70%) |
Jun 16, 2020 | 5.112 | 5.155 | 4.855 | 4.947 | 886,508 | +0.00(+0.00%) |
Jun 15, 2020 | 4.634 | 4.990 | 4.634 | 4.947 | 1,263,826 | +0.08(+1.61%) |
Jun 12, 2020 | 4.825 | 4.929 | 4.634 | 4.868 | 1,360,094 | +0.31(+6.87%) |
Jun 11, 2020 | 4.651 | 4.747 | 4.466 | 4.555 | 1,471,196 | -0.38(-7.75%) |
Jun 10, 2020 | 5.155 | 5.155 | 4.738 | 4.938 | 1,149,828 | -0.17(-3.24%) |
Jun 09, 2020 | 5.103 | 5.233 | 4.964 | 5.103 | 950,702 | -0.17(-3.14%) |
Jun 08, 2020 | 5.042 | 5.277 | 5.042 | 5.268 | 1,322,486 | +0.34(+6.88%) |
Jun 05, 2020 | 5.312 | 5.581 | 4.873 | 4.929 | 1,593,602 | -0.15(-2.91%) |
Jun 04, 2020 | 4.616 | 5.077 | 4.547 | 5.077 | 1,750,783 | +0.44(+9.57%) |
Jun 03, 2020 | 4.547 | 4.673 | 4.460 | 4.634 | 1,242,374 | +0.20(+4.51%) |
Jun 02, 2020 | 4.495 | 4.599 | 4.390 | 4.434 | 1,015,413 | -0.03(-0.58%) |
Jun 01, 2020 | 4.390 | 4.555 | 4.316 | 4.460 | 1,113,426 | +0.06(+1.38%) |
May 29, 2020 | 4.416 | 4.477 | 4.338 | 4.399 | 1,798,927 | -0.09(-1.94%) |
May 28, 2020 | 4.764 | 4.764 | 4.451 | 4.486 | 1,188,803 | -0.19(-4.09%) |
May 27, 2020 | 4.616 | 4.686 | 4.451 | 4.677 | 1,422,001 | +0.17(+3.66%) |
May 26, 2020 | 4.564 | 4.581 | 4.477 | 4.512 | 893,974 | +0.06(+1.37%) |
May 22, 2020 | 4.355 | 4.460 | 4.286 | 4.451 | 824,292 | +0.15(+3.43%) |
May 21, 2020 | 4.521 | 4.521 | 4.303 | 4.303 | 1,291,824 | -0.12(-2.75%) |
May 20, 2020 | 4.399 | 4.495 | 4.355 | 4.425 | 1,133,849 | +0.14(+3.25%) |
May 19, 2020 | 4.225 | 4.434 | 4.225 | 4.286 | 1,302,857 | +0.05(+1.23%) |
May 18, 2020 | 4.338 | 4.338 | 4.077 | 4.234 | 1,455,307 | +0.13(+3.18%) |
May 15, 2020 | 3.990 | 4.138 | 3.869 | 4.103 | 4,523,488 | +0.07(+1.72%) |
May 14, 2020 | 3.686 | 4.056 | 3.599 | 4.034 | 2,436,014 | +0.23(+6.18%) |
May 13, 2020 | 3.921 | 3.921 | 3.599 | 3.799 | 1,774,712 | -0.13(-3.32%) |
May 12, 2020 | 4.138 | 4.147 | 3.921 | 3.929 | 1,008,550 | -0.18(-4.44%) |
May 11, 2020 | 4.234 | 4.234 | 3.999 | 4.112 | 1,077,290 | -0.20(-4.64%) |
May 08, 2020 | 4.295 | 4.312 | 4.142 | 4.312 | 1,133,143 | +0.12(+2.90%) |
May 07, 2020 | 4.286 | 4.347 | 4.129 | 4.190 | 1,153,947 | +0.00(+0.00%) |
May 06, 2020 | 4.468 | 4.590 | 4.173 | 4.190 | 902,156 | -0.08(-1.83%) |
May 05, 2020 | 4.329 | 4.503 | 4.251 | 4.269 | 1,159,156 | +0.05(+1.24%) |
May 04, 2020 | 4.173 | 4.347 | 4.016 | 4.216 | 1,060,153 | -0.03(-0.82%) |
May 01, 2020 | 4.303 | 4.338 | 4.112 | 4.251 | 1,623,624 | -0.26(-5.78%) |
Apr 30, 2020 | 4.608 | 4.755 | 4.382 | 4.512 | 3,034,639 | -0.61(-11.88%) |
Apr 29, 2020 | 5.120 | 5.260 | 4.790 | 5.120 | 2,584,535 | +0.41(+8.67%) |
Apr 28, 2020 | 4.729 | 4.825 | 4.460 | 4.712 | 2,175,663 | +0.40(+9.27%) |
Apr 27, 2020 | 4.138 | 4.382 | 4.008 | 4.312 | 1,059,875 | +0.20(+4.86%) |
Apr 24, 2020 | 4.164 | 4.199 | 3.957 | 4.112 | 1,002,011 | -0.08(-1.87%) |
Apr 23, 2020 | 4.182 | 4.329 | 4.077 | 4.190 | 1,126,297 | -0.02(-0.41%) |
Apr 22, 2020 | 4.216 | 4.225 | 4.060 | 4.208 | 1,585,698 | +0.05(+1.26%) |
Apr 21, 2020 | 3.825 | 4.186 | 3.799 | 4.155 | 1,479,777 | +0.21(+5.29%) |
Apr 20, 2020 | 4.025 | 4.121 | 3.869 | 3.947 | 1,427,112 | -0.13(-3.20%) |
Apr 17, 2020 | 3.938 | 4.164 | 3.886 | 4.077 | 1,127,162 | +0.27(+7.08%) |
Apr 16, 2020 | 3.816 | 3.886 | 3.625 | 3.808 | 1,663,775 | -0.02(-0.45%) |
Apr 15, 2020 | 3.869 | 3.938 | 3.608 | 3.825 | 1,159,490 | -0.18(-4.56%) |
Apr 14, 2020 | 4.234 | 4.373 | 3.895 | 4.008 | 958,376 | -0.19(-4.55%) |
Apr 13, 2020 | 4.399 | 4.399 | 3.921 | 4.199 | 1,121,124 | -0.20(-4.55%) |
Apr 09, 2020 | 4.303 | 4.686 | 4.077 | 4.399 | 3,297,171 | +0.36(+8.82%) |
Apr 08, 2020 | 3.782 | 4.173 | 3.703 | 4.042 | 2,712,057 | +0.53(+15.10%) |
Apr 07, 2020 | 3.217 | 3.773 | 3.217 | 3.512 | 2,846,858 | +0.47(+15.43%) |
Apr 06, 2020 | 3.008 | 3.425 | 2.904 | 3.043 | 1,326,451 | +0.20(+7.03%) |
Apr 03, 2020 | 3.043 | 3.043 | 2.652 | 2.843 | 1,692,181 | -0.23(-7.37%) |
Apr 02, 2020 | 3.330 | 3.521 | 2.999 | 3.069 | 1,601,205 | -0.25(-7.59%) |
Apr 01, 2020 | 3.460 | 3.608 | 3.321 | 3.321 | 951,759 | -0.33(-9.05%) |
Mar 31, 2020 | 4.164 | 4.164 | 3.495 | 3.651 | 1,864,396 | -0.40(-9.87%) |
Mar 30, 2020 | 4.625 | 4.660 | 3.782 | 4.051 | 1,000,882 | -0.20(-4.70%) |
Mar 27, 2020 | 4.023 | 4.361 | 3.905 | 4.251 | 2,170,419 | +0.09(+2.23%) |
Mar 26, 2020 | 3.399 | 4.479 | 3.399 | 4.158 | 4,895,850 | +0.98(+30.77%) |
Mar 25, 2020 | 3.062 | 3.593 | 2.783 | 3.180 | 4,712,521 | +0.37(+13.21%) |
Mar 24, 2020 | 2.800 | 2.931 | 2.522 | 2.809 | 3,578,205 | +0.25(+9.90%) |
Mar 23, 2020 | 2.741 | 2.830 | 2.261 | 2.556 | 2,052,897 | -0.04(-1.62%) |
Mar 20, 2020 | 3.087 | 3.188 | 2.530 | 2.598 | 4,228,091 | -0.35(-12.00%) |
Mar 19, 2020 | 2.598 | 3.239 | 2.168 | 2.952 | 3,082,813 | +0.44(+17.45%) |
Mar 18, 2020 | 3.509 | 3.585 | 1.662 | 2.514 | 3,323,098 | -1.19(-32.12%) |
Mar 17, 2020 | 4.158 | 4.226 | 3.644 | 3.703 | 2,464,106 | -0.37(-9.11%) |
Mar 16, 2020 | 4.285 | 4.993 | 4.074 | 4.074 | 1,841,445 | -0.67(-14.06%) |
Mar 13, 2020 | 4.757 | 4.934 | 4.479 | 4.740 | 1,486,346 | +0.20(+4.46%) |
Mar 12, 2020 | 5.061 | 5.095 | 4.462 | 4.538 | 1,603,357 | -0.97(-17.61%) |
Mar 11, 2020 | 5.651 | 5.736 | 5.449 | 5.508 | 1,312,576 | -0.28(-4.81%) |
Mar 10, 2020 | 5.938 | 5.972 | 5.550 | 5.786 | 1,490,525 | -0.04(-0.72%) |
Mar 09, 2020 | 6.056 | 6.056 | 5.778 | 5.828 | 1,628,248 | -0.57(-8.96%) |
Mar 06, 2020 | 6.385 | 6.486 | 6.183 | 6.402 | 1,516,341 | -0.07(-1.04%) |
Mar 05, 2020 | 6.486 | 6.503 | 6.381 | 6.469 | 1,117,862 | -0.15(-2.29%) |
Mar 04, 2020 | 6.453 | 6.621 | 6.436 | 6.621 | 1,115,243 | +0.24(+3.70%) |
Mar 03, 2020 | 6.309 | 6.533 | 6.259 | 6.385 | 1,912,359 | +0.07(+1.07%) |
Mar 02, 2020 | 6.048 | 6.326 | 6.006 | 6.318 | 1,129,317 | +0.33(+5.49%) |
Feb 28, 2020 | 6.225 | 6.267 | 5.959 | 5.989 | 2,587,383 | -0.34(-5.33%) |
Feb 27, 2020 | 6.647 | 6.672 | 6.326 | 6.326 | 1,536,499 | -0.40(-6.02%) |
Feb 26, 2020 | 6.672 | 6.874 | 6.672 | 6.731 | 1,172,158 | +0.08(+1.27%) |
Feb 25, 2020 | 6.841 | 6.849 | 6.562 | 6.647 | 1,107,948 | -0.20(-2.96%) |
Feb 24, 2020 | 6.841 | 6.925 | 6.832 | 6.849 | 685,968 | -0.08(-1.10%) |
Feb 21, 2020 | 7.001 | 7.043 | 6.917 | 6.925 | 836,181 | -0.08(-1.08%) |
Feb 20, 2020 | 6.984 | 7.098 | 6.984 | 7.001 | 1,120,785 | -0.02(-0.24%) |
Feb 19, 2020 | 6.992 | 7.068 | 6.976 | 7.018 | 677,606 | +0.03(+0.36%) |
Feb 18, 2020 | 6.967 | 7.043 | 6.950 | 6.992 | 1,037,283 | +0.02(+0.24%) |
Feb 14, 2020 | 7.009 | 7.060 | 6.959 | 6.976 | 813,536 | -0.03(-0.48%) |
Feb 13, 2020 | 6.992 | 7.035 | 6.992 | 7.009 | 548,038 | +0.02(+0.24%) |
Feb 12, 2020 | 7.018 | 7.051 | 6.992 | 6.992 | 489,837 | -0.01(-0.12%) |
Feb 11, 2020 | 6.992 | 7.043 | 6.984 | 7.001 | 481,951 | +0.02(+0.24%) |
Feb 10, 2020 | 6.950 | 7.009 | 6.950 | 6.984 | 518,535 | +0.00(+0.00%) |
Feb 07, 2020 | 7.001 | 7.009 | 6.950 | 6.984 | 586,026 | -0.03(-0.48%) |
Feb 06, 2020 | 7.060 | 7.102 | 7.018 | 7.018 | 656,763 | -0.03(-0.48%) |
Feb 05, 2020 | 6.984 | 7.085 | 6.984 | 7.051 | 780,637 | +0.08(+1.09%) |
Feb 04, 2020 | 7.001 | 7.009 | 6.967 | 6.976 | 855,599 | -0.03(-0.36%) |
Feb 03, 2020 | 6.950 | 7.035 | 6.929 | 7.001 | 970,496 | +0.07(+0.97%) |
Jan 31, 2020 | 6.959 | 6.992 | 6.883 | 6.933 | 1,427,423 | -0.07(-0.96%) |
Jan 30, 2020 | 6.967 | 7.039 | 6.917 | 7.001 | 695,672 | +0.06(+0.85%) |
Jan 29, 2020 | 6.866 | 6.942 | 6.841 | 6.942 | 720,687 | +0.04(+0.61%) |
Jan 28, 2020 | 6.866 | 6.976 | 6.849 | 6.900 | 739,770 | +0.05(+0.74%) |
Jan 27, 2020 | 6.765 | 6.874 | 6.748 | 6.849 | 642,127 | +0.06(+0.87%) |
Jan 24, 2020 | 6.866 | 6.874 | 6.756 | 6.790 | 386,732 | -0.08(-1.11%) |
Jan 23, 2020 | 6.900 | 6.900 | 6.832 | 6.866 | 628,658 | -0.03(-0.37%) |
Jan 22, 2020 | 6.841 | 6.900 | 6.824 | 6.891 | 651,683 | +0.05(+0.74%) |
Jan 21, 2020 | 6.849 | 6.883 | 6.824 | 6.841 | 466,415 | -0.03(-0.49%) |
Jan 17, 2020 | 6.959 | 6.959 | 6.857 | 6.874 | 316,546 | -0.05(-0.73%) |
Jan 16, 2020 | 6.967 | 6.984 | 6.908 | 6.925 | 286,190 | -0.01(-0.12%) |
Jan 15, 2020 | 6.917 | 6.976 | 6.908 | 6.933 | 889,308 | +0.00(+0.00%) |
Jan 14, 2020 | 6.883 | 6.950 | 6.841 | 6.933 | 364,033 | +0.05(+0.74%) |
Jan 13, 2020 | 6.706 | 6.900 | 6.706 | 6.883 | 584,844 | +0.15(+2.26%) |
Jan 10, 2020 | 6.680 | 6.739 | 6.655 | 6.731 | 365,273 | +0.05(+0.76%) |
Jan 09, 2020 | 6.739 | 6.782 | 6.680 | 6.680 | 387,486 | -0.05(-0.75%) |
Jan 08, 2020 | 6.723 | 6.790 | 6.723 | 6.731 | 286,806 | -0.02(-0.25%) |
Jan 07, 2020 | 6.680 | 6.760 | 6.680 | 6.748 | 333,554 | +0.03(+0.50%) |
Jan 06, 2020 | 6.647 | 6.748 | 6.647 | 6.714 | 480,778 | +0.03(+0.38%) |
Jan 03, 2020 | 6.588 | 6.701 | 6.588 | 6.689 | 468,417 | +0.06(+0.89%) |