Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 5.921 | 6.010 | 5.572 | 5.706 | 1,244,879 | -0.26(-4.34%) |
Feb 25, 2021 | 6.439 | 6.490 | 5.965 | 5.965 | 1,340,324 | -0.45(-6.96%) |
Feb 24, 2021 | 6.198 | 6.510 | 6.198 | 6.412 | 1,207,694 | +0.21(+3.46%) |
Feb 23, 2021 | 5.858 | 6.314 | 5.796 | 6.198 | 1,310,789 | +0.27(+4.52%) |
Feb 22, 2021 | 5.644 | 5.992 | 5.523 | 5.930 | 1,576,420 | +0.25(+4.40%) |
Feb 19, 2021 | 5.403 | 5.706 | 5.403 | 5.680 | 729,884 | +0.31(+5.82%) |
Feb 18, 2021 | 5.671 | 5.769 | 5.367 | 5.367 | 780,135 | -0.31(-5.50%) |
Feb 17, 2021 | 5.618 | 5.821 | 5.547 | 5.680 | 1,062,725 | +0.14(+2.56%) |
Feb 16, 2021 | 5.529 | 5.653 | 5.388 | 5.538 | 1,023,681 | +0.18(+3.30%) |
Feb 12, 2021 | 5.149 | 5.361 | 5.060 | 5.361 | 808,208 | +0.19(+3.77%) |
Feb 11, 2021 | 5.016 | 5.166 | 4.910 | 5.166 | 925,176 | +0.16(+3.18%) |
Feb 10, 2021 | 5.175 | 5.202 | 4.936 | 5.007 | 719,025 | -0.10(-1.91%) |
Feb 09, 2021 | 5.237 | 5.237 | 4.919 | 5.105 | 950,003 | -0.11(-2.04%) |
Feb 08, 2021 | 5.264 | 5.290 | 5.087 | 5.211 | 868,848 | +0.13(+2.61%) |
Feb 05, 2021 | 5.069 | 5.087 | 4.950 | 5.078 | 917,628 | +0.13(+2.68%) |
Feb 04, 2021 | 5.202 | 5.202 | 4.653 | 4.945 | 1,126,540 | +0.05(+1.08%) |
Feb 03, 2021 | 4.733 | 4.936 | 4.733 | 4.892 | 1,064,787 | +0.16(+3.36%) |
Feb 02, 2021 | 4.910 | 4.945 | 4.715 | 4.733 | 727,096 | -0.07(-1.47%) |
Feb 01, 2021 | 4.476 | 4.821 | 4.432 | 4.804 | 1,836,762 | +0.44(+10.14%) |
Jan 29, 2021 | 4.591 | 4.653 | 4.344 | 4.361 | 742,082 | -0.18(-3.90%) |
Jan 28, 2021 | 4.618 | 4.742 | 4.521 | 4.538 | 1,405,915 | -0.05(-1.16%) |
Jan 27, 2021 | 4.547 | 4.689 | 4.339 | 4.591 | 1,057,245 | -0.06(-1.33%) |
Jan 26, 2021 | 4.910 | 4.963 | 4.645 | 4.653 | 644,080 | -0.19(-4.01%) |
Jan 25, 2021 | 4.963 | 4.963 | 4.662 | 4.848 | 854,046 | -0.12(-2.32%) |
Jan 22, 2021 | 4.724 | 4.990 | 4.609 | 4.963 | 756,664 | +0.14(+2.94%) |
Jan 21, 2021 | 5.264 | 5.264 | 4.751 | 4.821 | 1,171,442 | -0.41(-7.78%) |
Jan 20, 2021 | 5.202 | 5.286 | 5.166 | 5.228 | 762,177 | +0.12(+2.25%) |
Jan 19, 2021 | 5.051 | 5.175 | 5.043 | 5.113 | 907,764 | +0.14(+2.85%) |
Jan 15, 2021 | 5.078 | 5.149 | 4.910 | 4.972 | 1,122,110 | -0.24(-4.58%) |
Jan 14, 2021 | 5.220 | 5.343 | 5.105 | 5.211 | 632,278 | +0.03(+0.51%) |
Jan 13, 2021 | 5.512 | 5.538 | 5.122 | 5.184 | 669,749 | -0.33(-5.94%) |
Jan 12, 2021 | 5.105 | 5.529 | 5.016 | 5.512 | 876,075 | +0.46(+9.11%) |
Jan 11, 2021 | 4.733 | 5.069 | 4.733 | 5.051 | 508,838 | +0.23(+4.77%) |
Jan 08, 2021 | 4.981 | 5.000 | 4.746 | 4.821 | 898,411 | -0.16(-3.20%) |
Jan 07, 2021 | 4.972 | 5.175 | 4.919 | 4.981 | 895,951 | +0.07(+1.44%) |
Jan 06, 2021 | 4.423 | 5.078 | 4.423 | 4.910 | 1,812,776 | +0.58(+13.50%) |
Jan 05, 2021 | 4.123 | 4.375 | 4.078 | 4.326 | 1,431,516 | +0.22(+5.39%) |
Jan 04, 2021 | 3.937 | 4.176 | 3.857 | 4.105 | 1,690,715 | +0.26(+6.67%) |
Dec 31, 2020 | 3.848 | 3.848 | 3.848 | 1,911,318 | -0.04(-1.14%) | |
Dec 30, 2020 | 3.795 | 3.963 | 3.795 | 3.893 | 1,911,318 | +0.08(+2.09%) |
Dec 29, 2020 | 3.928 | 3.999 | 3.742 | 3.813 | 1,318,087 | -0.11(-2.71%) |
Dec 28, 2020 | 3.769 | 3.990 | 3.764 | 3.919 | 1,590,151 | +0.17(+4.48%) |
Dec 24, 2020 | 3.804 | 3.804 | 3.654 | 3.751 | 771,811 | -0.04(-1.17%) |
Dec 23, 2020 | 3.822 | 3.831 | 3.742 | 3.795 | 948,853 | +0.01(+0.23%) |
Dec 22, 2020 | 4.034 | 4.069 | 3.778 | 3.786 | 757,567 | -0.25(-6.14%) |
Dec 21, 2020 | 4.061 | 4.123 | 3.928 | 4.034 | 911,727 | -0.04(-1.08%) |
Dec 18, 2020 | 4.353 | 4.353 | 3.928 | 4.078 | 2,622,327 | -0.26(-5.92%) |
Dec 17, 2020 | 4.468 | 4.503 | 4.264 | 4.335 | 706,879 | -0.09(-2.00%) |
Dec 16, 2020 | 4.459 | 4.476 | 4.326 | 4.423 | 1,053,927 | -0.01(-0.20%) |
Dec 15, 2020 | 4.415 | 4.476 | 4.202 | 4.432 | 893,892 | +0.06(+1.42%) |
Dec 14, 2020 | 4.503 | 4.574 | 4.370 | 4.370 | 1,197,796 | -0.07(-1.59%) |
Dec 11, 2020 | 4.724 | 4.768 | 4.406 | 4.441 | 1,229,721 | -0.34(-7.04%) |
Dec 10, 2020 | 4.751 | 4.839 | 4.706 | 4.777 | 512,112 | +0.02(+0.37%) |
Dec 09, 2020 | 4.919 | 4.985 | 4.689 | 4.760 | 716,461 | -0.13(-2.71%) |
Dec 08, 2020 | 4.742 | 4.910 | 4.636 | 4.892 | 745,401 | +0.15(+3.17%) |
Dec 07, 2020 | 4.565 | 4.790 | 4.521 | 4.742 | 806,833 | +0.15(+3.28%) |
Dec 04, 2020 | 4.300 | 4.609 | 4.295 | 4.591 | 893,099 | +0.36(+8.58%) |
Dec 03, 2020 | 4.335 | 4.335 | 4.202 | 4.229 | 622,925 | -0.08(-1.85%) |
Dec 02, 2020 | 4.078 | 4.308 | 4.052 | 4.308 | 508,615 | +0.19(+4.73%) |
Dec 01, 2020 | 3.999 | 4.255 | 3.999 | 4.114 | 898,477 | +0.13(+3.33%) |
Nov 30, 2020 | 4.202 | 4.246 | 3.963 | 3.981 | 627,546 | -0.27(-6.44%) |
Nov 27, 2020 | 4.167 | 4.260 | 4.167 | 4.255 | 305,423 | +0.05(+1.26%) |
Nov 25, 2020 | 4.238 | 4.291 | 4.158 | 4.202 | 734,848 | -0.07(-1.66%) |
Nov 24, 2020 | 4.282 | 4.308 | 4.167 | 4.273 | 3,308,018 | +0.08(+1.90%) |
Nov 23, 2020 | 4.016 | 4.238 | 4.016 | 4.193 | 557,831 | +0.23(+5.80%) |
Nov 20, 2020 | 3.778 | 3.972 | 3.778 | 3.963 | 762,203 | +0.15(+3.94%) |
Nov 19, 2020 | 3.875 | 3.910 | 3.694 | 3.813 | 510,253 | -0.05(-1.37%) |
Nov 18, 2020 | 3.761 | 3.988 | 3.753 | 3.866 | 678,158 | +0.13(+3.50%) |
Nov 17, 2020 | 3.552 | 3.796 | 3.534 | 3.735 | 986,551 | +0.12(+3.38%) |
Nov 16, 2020 | 3.491 | 3.683 | 3.473 | 3.613 | 1,475,311 | +0.23(+6.70%) |
Nov 13, 2020 | 3.150 | 3.469 | 3.142 | 3.386 | 974,687 | +0.26(+8.38%) |
Nov 12, 2020 | 3.098 | 3.225 | 3.076 | 3.124 | 507,797 | -0.02(-0.56%) |
Nov 11, 2020 | 3.264 | 3.264 | 3.124 | 3.142 | 641,956 | -0.09(-2.70%) |
Nov 10, 2020 | 3.168 | 3.264 | 3.129 | 3.229 | 1,127,697 | +0.10(+3.06%) |
Nov 09, 2020 | 3.150 | 3.360 | 3.115 | 3.133 | 1,310,664 | +0.21(+7.16%) |
Nov 06, 2020 | 2.985 | 3.063 | 2.924 | 2.924 | 528,137 | -0.08(-2.62%) |
Nov 05, 2020 | 2.967 | 3.089 | 2.932 | 3.002 | 2,673,995 | +0.03(+1.18%) |
Nov 04, 2020 | 3.194 | 3.256 | 2.924 | 2.967 | 1,317,247 | -0.31(-9.33%) |
Nov 03, 2020 | 3.264 | 3.316 | 3.198 | 3.273 | 569,087 | +0.09(+2.74%) |
Nov 02, 2020 | 3.089 | 3.212 | 3.063 | 3.185 | 414,747 | +0.14(+4.58%) |
Oct 30, 2020 | 3.238 | 3.251 | 3.024 | 3.046 | 694,977 | -0.19(-5.93%) |
Oct 29, 2020 | 3.072 | 3.246 | 2.950 | 3.238 | 680,082 | +0.17(+5.40%) |
Oct 28, 2020 | 3.238 | 3.308 | 3.059 | 3.072 | 532,758 | -0.17(-5.38%) |
Oct 27, 2020 | 3.465 | 3.465 | 3.212 | 3.246 | 419,152 | -0.22(-6.30%) |
Oct 26, 2020 | 3.508 | 3.530 | 3.395 | 3.465 | 433,125 | -0.09(-2.46%) |
Oct 23, 2020 | 3.299 | 3.565 | 3.299 | 3.552 | 1,102,911 | +0.26(+7.96%) |
Oct 22, 2020 | 3.299 | 3.334 | 3.212 | 3.290 | 431,285 | +0.03(+0.80%) |
Oct 21, 2020 | 3.316 | 3.395 | 3.264 | 3.264 | 326,305 | -0.03(-0.80%) |
Oct 20, 2020 | 3.238 | 3.325 | 3.212 | 3.290 | 289,305 | +0.06(+1.89%) |
Oct 19, 2020 | 3.290 | 3.325 | 3.177 | 3.229 | 393,570 | -0.05(-1.60%) |
Oct 16, 2020 | 3.386 | 3.421 | 3.281 | 3.281 | 491,239 | -0.12(-3.59%) |
Oct 15, 2020 | 3.342 | 3.447 | 3.238 | 3.403 | 374,113 | +0.01(+0.26%) |
Oct 14, 2020 | 3.220 | 3.465 | 3.220 | 3.395 | 590,913 | +0.21(+6.58%) |
Oct 13, 2020 | 3.203 | 3.229 | 3.115 | 3.185 | 332,479 | -0.05(-1.62%) |
Oct 12, 2020 | 3.177 | 3.281 | 3.115 | 3.238 | 551,074 | +0.10(+3.06%) |
Oct 09, 2020 | 3.342 | 3.342 | 3.107 | 3.142 | 547,960 | -0.10(-2.97%) |
Oct 08, 2020 | 3.124 | 3.251 | 3.107 | 3.238 | 406,035 | +0.16(+5.10%) |
Oct 07, 2020 | 3.054 | 3.115 | 3.002 | 3.081 | 643,862 | +0.07(+2.32%) |
Oct 06, 2020 | 3.238 | 3.246 | 3.002 | 3.011 | 615,862 | -0.16(-4.96%) |
Oct 05, 2020 | 3.072 | 3.220 | 3.068 | 3.168 | 508,293 | +0.12(+4.01%) |
Oct 02, 2020 | 2.880 | 3.072 | 2.854 | 3.046 | 569,732 | +0.11(+3.87%) |
Oct 01, 2020 | 2.976 | 3.011 | 2.871 | 2.932 | 398,789 | -0.05(-1.75%) |
Sep 30, 2020 | 3.028 | 3.115 | 2.976 | 2.985 | 402,437 | -0.06(-2.01%) |
Sep 29, 2020 | 3.072 | 3.081 | 2.963 | 3.046 | 475,707 | -0.01(-0.29%) |
Sep 28, 2020 | 2.993 | 3.098 | 2.967 | 3.054 | 537,595 | +0.10(+3.55%) |
Sep 25, 2020 | 2.985 | 3.018 | 2.924 | 2.950 | 599,525 | -0.10(-3.15%) |
Sep 24, 2020 | 3.098 | 3.168 | 3.020 | 3.046 | 689,868 | -0.03(-1.13%) |
Sep 23, 2020 | 3.142 | 3.238 | 3.076 | 3.081 | 631,145 | -0.06(-1.94%) |
Sep 22, 2020 | 3.203 | 3.273 | 3.133 | 3.142 | 401,930 | -0.06(-1.91%) |
Sep 21, 2020 | 3.412 | 3.434 | 3.142 | 3.203 | 621,697 | -0.29(-8.25%) |
Sep 18, 2020 | 3.185 | 3.657 | 3.168 | 3.491 | 2,862,871 | +0.34(+10.80%) |
Sep 17, 2020 | 2.993 | 3.203 | 2.941 | 3.150 | 619,431 | +0.12(+4.03%) |
Sep 16, 2020 | 3.011 | 3.124 | 2.976 | 3.028 | 912,389 | +0.08(+2.66%) |
Sep 15, 2020 | 2.880 | 3.037 | 2.880 | 2.950 | 416,791 | +0.10(+3.36%) |
Sep 14, 2020 | 2.958 | 3.006 | 2.775 | 2.854 | 529,205 | -0.09(-2.97%) |
Sep 11, 2020 | 2.924 | 3.028 | 2.906 | 2.941 | 450,217 | +0.03(+1.20%) |
Sep 10, 2020 | 2.950 | 3.002 | 2.889 | 2.906 | 349,307 | -0.06(-2.06%) |
Sep 09, 2020 | 3.054 | 3.054 | 2.924 | 2.967 | 325,926 | -0.06(-2.02%) |
Sep 08, 2020 | 3.133 | 3.133 | 2.976 | 3.028 | 417,301 | -0.15(-4.67%) |
Sep 04, 2020 | 3.072 | 3.194 | 3.054 | 3.177 | 525,845 | +0.14(+4.60%) |
Sep 03, 2020 | 2.993 | 3.076 | 2.956 | 3.037 | 444,784 | +0.04(+1.46%) |
Sep 02, 2020 | 2.993 | 3.072 | 2.897 | 2.993 | 426,035 | +0.01(+0.29%) |
Sep 01, 2020 | 3.124 | 3.124 | 2.915 | 2.985 | 788,450 | -0.14(-4.47%) |
Aug 31, 2020 | 2.976 | 3.177 | 2.932 | 3.124 | 971,006 | +0.21(+7.19%) |
Aug 28, 2020 | 2.836 | 2.932 | 2.819 | 2.915 | 517,824 | +0.10(+3.41%) |
Aug 27, 2020 | 2.810 | 2.836 | 2.710 | 2.819 | 508,551 | +0.04(+1.57%) |
Aug 26, 2020 | 2.714 | 2.801 | 2.688 | 2.775 | 1,138,196 | +0.06(+2.25%) |
Aug 25, 2020 | 2.793 | 2.845 | 2.679 | 2.714 | 1,572,590 | -0.09(-3.12%) |
Aug 24, 2020 | 2.732 | 2.801 | 2.670 | 2.801 | 439,852 | +0.13(+4.90%) |
Aug 21, 2020 | 2.697 | 2.697 | 2.618 | 2.670 | 666,101 | -0.06(-2.24%) |
Aug 20, 2020 | 2.784 | 2.819 | 2.705 | 2.732 | 282,364 | -0.10(-3.40%) |
Aug 19, 2020 | 2.950 | 3.011 | 2.784 | 2.828 | 462,380 | -0.13(-4.42%) |
Aug 18, 2020 | 2.950 | 2.976 | 2.897 | 2.958 | 314,367 | +0.00(+0.00%) |
Aug 17, 2020 | 2.993 | 3.037 | 2.906 | 2.958 | 1,018,156 | -0.02(-0.59%) |
Aug 14, 2020 | 2.830 | 2.976 | 2.822 | 2.976 | 434,584 | +0.11(+3.89%) |
Aug 13, 2020 | 2.942 | 2.967 | 2.856 | 2.864 | 346,992 | -0.12(-4.02%) |
Aug 12, 2020 | 2.993 | 3.036 | 2.796 | 2.984 | 614,826 | +0.05(+1.75%) |
Aug 11, 2020 | 3.027 | 3.113 | 2.907 | 2.933 | 725,132 | +0.02(+0.59%) |
Aug 10, 2020 | 2.719 | 3.010 | 2.719 | 2.916 | 996,268 | +0.21(+7.94%) |
Aug 07, 2020 | 2.607 | 2.701 | 2.543 | 2.701 | 551,189 | +0.09(+3.62%) |
Aug 06, 2020 | 2.710 | 2.753 | 2.607 | 2.607 | 1,906,518 | -0.08(-2.88%) |
Aug 05, 2020 | 2.830 | 2.907 | 2.676 | 2.684 | 602,082 | -0.09(-3.40%) |
Aug 04, 2020 | 2.882 | 2.959 | 2.744 | 2.779 | 845,784 | -0.09(-3.28%) |
Aug 03, 2020 | 2.907 | 3.113 | 2.725 | 2.873 | 2,376,024 | +0.14(+5.02%) |
Jul 31, 2020 | 2.736 | 2.761 | 2.659 | 2.736 | 876,865 | -0.03(-0.93%) |
Jul 30, 2020 | 2.701 | 2.796 | 2.663 | 2.761 | 347,789 | -0.01(-0.31%) |
Jul 29, 2020 | 2.710 | 2.779 | 2.676 | 2.770 | 646,772 | +0.06(+2.22%) |
Jul 28, 2020 | 2.796 | 2.839 | 2.693 | 2.710 | 551,705 | -0.11(-3.95%) |
Jul 27, 2020 | 2.761 | 2.822 | 2.710 | 2.822 | 365,533 | +0.06(+2.17%) |
Jul 24, 2020 | 2.753 | 2.830 | 2.710 | 2.761 | 594,216 | -0.03(-0.92%) |
Jul 23, 2020 | 2.659 | 2.796 | 2.659 | 2.787 | 565,268 | +0.12(+4.50%) |
Jul 22, 2020 | 2.590 | 2.727 | 2.581 | 2.667 | 447,503 | +0.03(+1.30%) |
Jul 21, 2020 | 2.599 | 2.693 | 2.573 | 2.633 | 965,520 | +0.08(+3.02%) |
Jul 20, 2020 | 2.573 | 2.607 | 2.530 | 2.556 | 451,480 | -0.06(-2.30%) |
Jul 17, 2020 | 2.556 | 2.624 | 2.530 | 2.616 | 998,017 | +0.06(+2.35%) |
Jul 16, 2020 | 2.547 | 2.616 | 2.521 | 2.556 | 912,081 | -0.01(-0.33%) |
Jul 15, 2020 | 2.616 | 2.616 | 2.521 | 2.564 | 917,982 | +0.03(+1.36%) |
Jul 14, 2020 | 2.453 | 2.590 | 2.427 | 2.530 | 1,138,544 | +0.05(+2.08%) |
Jul 13, 2020 | 2.624 | 2.650 | 2.453 | 2.478 | 611,261 | -0.09(-3.67%) |
Jul 10, 2020 | 2.350 | 2.573 | 2.341 | 2.573 | 1,122,084 | +0.21(+8.70%) |
Jul 09, 2020 | 2.376 | 2.427 | 2.324 | 2.367 | 850,455 | -0.03(-1.07%) |
Jul 08, 2020 | 2.427 | 2.427 | 2.341 | 2.393 | 726,177 | -0.04(-1.76%) |
Jul 07, 2020 | 2.478 | 2.504 | 2.418 | 2.436 | 913,853 | -0.08(-3.07%) |
Jul 06, 2020 | 2.367 | 2.521 | 2.367 | 2.513 | 808,024 | +0.21(+9.33%) |
Jul 02, 2020 | 2.616 | 2.620 | 2.268 | 2.298 | 1,462,686 | -0.21(-8.53%) |
Jul 01, 2020 | 2.556 | 2.659 | 2.487 | 2.513 | 691,039 | -0.03(-1.01%) |
Jun 30, 2020 | 2.453 | 2.581 | 2.440 | 2.538 | 834,083 | +0.03(+1.02%) |
Jun 29, 2020 | 2.367 | 2.611 | 2.367 | 2.513 | 921,255 | +0.18(+7.72%) |
Jun 26, 2020 | 2.496 | 2.513 | 2.324 | 2.333 | 2,183,418 | -0.20(-7.80%) |
Jun 25, 2020 | 2.573 | 2.581 | 2.418 | 2.530 | 830,117 | -0.06(-2.32%) |
Jun 24, 2020 | 2.650 | 2.680 | 2.538 | 2.590 | 1,024,855 | -0.10(-3.82%) |
Jun 23, 2020 | 2.822 | 2.864 | 2.590 | 2.693 | 2,476,558 | -0.09(-3.09%) |
Jun 22, 2020 | 2.487 | 2.787 | 2.478 | 2.779 | 2,355,377 | +0.29(+11.72%) |
Jun 19, 2020 | 2.453 | 2.504 | 2.324 | 2.487 | 5,757,227 | +0.07(+2.84%) |
Jun 18, 2020 | 2.538 | 2.556 | 2.384 | 2.418 | 1,927,327 | -0.15(-5.69%) |
Jun 17, 2020 | 2.830 | 2.830 | 2.526 | 2.564 | 2,136,587 | -0.23(-8.28%) |
Jun 16, 2020 | 2.984 | 2.984 | 2.736 | 2.796 | 1,575,615 | -0.03(-1.21%) |
Jun 15, 2020 | 2.590 | 2.864 | 2.547 | 2.830 | 1,666,981 | +0.12(+4.43%) |
Jun 12, 2020 | 2.856 | 2.864 | 2.586 | 2.710 | 1,209,421 | +0.01(+0.32%) |
Jun 11, 2020 | 2.873 | 3.053 | 2.693 | 2.701 | 1,101,985 | -0.40(-12.98%) |
Jun 10, 2020 | 3.559 | 3.575 | 3.096 | 3.105 | 959,738 | -0.45(-12.77%) |
Jun 09, 2020 | 3.636 | 3.662 | 3.473 | 3.559 | 1,119,443 | -0.13(-3.49%) |
Jun 08, 2020 | 3.448 | 3.739 | 3.448 | 3.688 | 1,087,395 | +0.28(+8.31%) |
Jun 05, 2020 | 3.216 | 3.422 | 3.165 | 3.405 | 859,374 | +0.28(+9.07%) |
Jun 04, 2020 | 3.002 | 3.130 | 2.950 | 3.122 | 1,023,552 | +0.13(+4.30%) |
Jun 03, 2020 | 2.873 | 3.087 | 2.872 | 2.993 | 1,545,300 | +0.21(+7.72%) |
Jun 02, 2020 | 2.839 | 2.916 | 2.770 | 2.779 | 761,408 | +0.00(+0.00%) |
Jun 01, 2020 | 2.959 | 3.002 | 2.779 | 2.779 | 800,836 | -0.15(-4.99%) |
May 29, 2020 | 2.933 | 3.027 | 2.864 | 2.924 | 1,045,008 | -0.08(-2.57%) |
May 28, 2020 | 3.002 | 3.147 | 2.942 | 3.002 | 820,475 | +0.03(+1.16%) |
May 27, 2020 | 2.787 | 2.980 | 2.701 | 2.967 | 1,005,720 | +0.25(+9.15%) |
May 26, 2020 | 2.684 | 2.736 | 2.577 | 2.719 | 2,303,871 | +0.14(+5.32%) |
May 22, 2020 | 2.736 | 2.736 | 2.564 | 2.581 | 685,517 | -0.16(-5.94%) |
May 21, 2020 | 2.676 | 2.864 | 2.623 | 2.744 | 866,376 | +0.03(+1.27%) |
May 20, 2020 | 2.616 | 2.727 | 2.573 | 2.710 | 921,170 | +0.15(+5.69%) |
May 19, 2020 | 2.522 | 2.648 | 2.430 | 2.564 | 881,597 | +0.01(+0.33%) |
May 18, 2020 | 2.295 | 2.573 | 2.278 | 2.556 | 1,350,976 | +0.39(+17.83%) |
May 15, 2020 | 2.194 | 2.211 | 2.058 | 2.169 | 1,518,681 | -0.03(-1.15%) |
May 14, 2020 | 2.119 | 2.253 | 1.959 | 2.194 | 1,772,323 | +0.00(+0.00%) |
May 13, 2020 | 2.455 | 2.488 | 2.169 | 2.194 | 1,398,389 | -0.25(-10.31%) |
May 12, 2020 | 2.547 | 2.606 | 2.447 | 2.447 | 1,264,568 | -0.18(-7.03%) |
May 11, 2020 | 2.850 | 2.858 | 2.455 | 2.631 | 1,458,949 | -0.37(-12.32%) |
May 08, 2020 | 2.489 | 3.077 | 2.489 | 3.001 | 1,861,597 | +0.60(+24.82%) |
May 07, 2020 | 2.362 | 2.547 | 2.362 | 2.404 | 1,923,518 | +0.05(+2.14%) |
May 06, 2020 | 2.581 | 2.623 | 2.346 | 2.354 | 869,549 | -0.21(-8.20%) |
May 05, 2020 | 2.657 | 2.791 | 2.556 | 2.564 | 1,210,821 | -0.03(-1.29%) |
May 04, 2020 | 2.589 | 2.741 | 2.518 | 2.598 | 855,694 | -0.06(-2.22%) |
May 01, 2020 | 2.623 | 2.711 | 2.573 | 2.657 | 914,681 | +0.01(+0.32%) |
Apr 30, 2020 | 2.716 | 2.716 | 2.522 | 2.648 | 1,918,224 | -0.08(-3.08%) |
Apr 29, 2020 | 2.522 | 2.812 | 2.510 | 2.732 | 1,426,509 | +0.34(+14.04%) |
Apr 28, 2020 | 2.287 | 2.438 | 2.211 | 2.396 | 808,400 | +0.20(+9.20%) |
Apr 27, 2020 | 2.228 | 2.228 | 2.102 | 2.194 | 492,944 | -0.04(-1.88%) |
Apr 24, 2020 | 2.287 | 2.295 | 2.043 | 2.236 | 829,160 | -0.05(-2.21%) |
Apr 23, 2020 | 2.236 | 2.379 | 2.161 | 2.287 | 986,305 | +0.03(+1.49%) |
Apr 22, 2020 | 2.447 | 2.489 | 2.253 | 2.253 | 887,405 | -0.12(-4.96%) |
Apr 21, 2020 | 2.522 | 2.522 | 2.354 | 2.371 | 718,612 | -0.18(-6.93%) |
Apr 20, 2020 | 2.623 | 2.657 | 2.526 | 2.547 | 693,547 | -0.13(-4.72%) |
Apr 17, 2020 | 2.749 | 2.800 | 2.606 | 2.674 | 1,022,445 | +0.08(+2.91%) |
Apr 16, 2020 | 2.774 | 2.800 | 2.531 | 2.598 | 901,021 | -0.17(-6.08%) |
Apr 15, 2020 | 2.690 | 2.867 | 2.606 | 2.766 | 991,455 | -0.10(-3.52%) |
Apr 14, 2020 | 2.825 | 3.018 | 2.774 | 2.867 | 1,099,815 | -0.02(-0.58%) |
Apr 13, 2020 | 2.657 | 2.901 | 2.606 | 2.884 | 1,176,700 | +0.31(+12.09%) |
Apr 09, 2020 | 3.304 | 3.304 | 2.564 | 2.573 | 1,955,682 | -0.62(-19.47%) |
Apr 08, 2020 | 3.245 | 3.312 | 3.144 | 3.195 | 640,760 | +0.04(+1.33%) |
Apr 07, 2020 | 3.388 | 3.506 | 3.043 | 3.153 | 721,034 | -0.13(-3.85%) |
Apr 06, 2020 | 3.220 | 3.388 | 3.140 | 3.279 | 672,406 | +0.21(+6.85%) |
Apr 03, 2020 | 3.085 | 3.262 | 2.965 | 3.069 | 801,803 | -0.02(-0.55%) |
Apr 02, 2020 | 3.043 | 3.186 | 2.926 | 3.085 | 704,074 | +0.04(+1.38%) |
Apr 01, 2020 | 3.111 | 3.346 | 2.968 | 3.043 | 1,611,603 | -0.19(-5.97%) |
Mar 31, 2020 | 2.976 | 3.304 | 2.926 | 3.237 | 1,873,318 | +0.27(+9.07%) |
Mar 30, 2020 | 2.808 | 3.043 | 2.690 | 2.968 | 1,095,642 | +0.18(+6.33%) |
Mar 27, 2020 | 2.858 | 2.922 | 2.716 | 2.791 | 1,640,123 | -0.22(-7.26%) |
Mar 26, 2020 | 2.741 | 3.027 | 2.707 | 3.010 | 782,196 | +0.23(+8.16%) |
Mar 25, 2020 | 2.934 | 3.052 | 2.640 | 2.783 | 1,715,447 | -0.16(-5.43%) |
Mar 24, 2020 | 3.170 | 3.207 | 2.800 | 2.943 | 1,744,098 | -0.01(-0.28%) |
Mar 23, 2020 | 2.690 | 2.968 | 2.606 | 2.951 | 944,345 | +0.28(+10.38%) |
Mar 20, 2020 | 2.968 | 3.018 | 2.573 | 2.674 | 1,452,667 | -0.24(-8.36%) |
Mar 19, 2020 | 2.598 | 3.279 | 2.531 | 2.917 | 1,053,003 | +0.30(+11.58%) |
Mar 18, 2020 | 2.707 | 3.069 | 2.589 | 2.615 | 1,120,556 | -0.32(-10.89%) |
Mar 17, 2020 | 2.547 | 3.094 | 2.413 | 2.934 | 1,654,503 | +0.51(+21.18%) |
Mar 16, 2020 | 2.842 | 2.951 | 2.396 | 2.421 | 1,195,223 | -0.66(-21.53%) |
Mar 13, 2020 | 2.648 | 3.102 | 2.404 | 3.085 | 1,390,815 | +0.69(+28.77%) |
Mar 12, 2020 | 2.522 | 2.707 | 2.337 | 2.396 | 1,559,503 | -0.36(-13.11%) |
Mar 11, 2020 | 3.001 | 3.018 | 2.724 | 2.758 | 1,024,108 | -0.27(-8.89%) |
Mar 10, 2020 | 2.842 | 3.035 | 2.741 | 3.027 | 920,070 | +0.36(+13.56%) |
Mar 09, 2020 | 2.976 | 3.094 | 2.657 | 2.665 | 682,708 | -0.71(-21.14%) |
Mar 06, 2020 | 3.514 | 3.598 | 3.329 | 3.380 | 945,012 | -0.28(-7.59%) |
Mar 05, 2020 | 3.766 | 3.846 | 3.607 | 3.657 | 1,550,880 | -0.17(-4.40%) |
Mar 04, 2020 | 3.876 | 3.901 | 3.758 | 3.825 | 663,844 | +0.01(+0.22%) |
Mar 03, 2020 | 3.851 | 4.040 | 3.724 | 3.817 | 1,365,022 | -0.06(-1.52%) |