Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 6.733 | 6.965 | 6.576 | 6.863 | 12,488,626 | -0.04(-0.54%) |
Feb 25, 2021 | 7.104 | 7.150 | 6.826 | 6.900 | 13,748,224 | -0.15(-2.10%) |
Feb 24, 2021 | 6.779 | 7.122 | 6.724 | 7.048 | 13,485,852 | +0.27(+3.96%) |
Feb 23, 2021 | 6.650 | 6.807 | 6.418 | 6.779 | 11,989,673 | +0.12(+1.81%) |
Feb 22, 2021 | 6.418 | 6.835 | 6.400 | 6.659 | 14,312,018 | +0.27(+4.20%) |
Feb 19, 2021 | 6.335 | 6.439 | 6.298 | 6.390 | 5,528,282 | +0.11(+1.77%) |
Feb 18, 2021 | 6.390 | 6.455 | 6.279 | 6.279 | 6,352,858 | -0.15(-2.31%) |
Feb 17, 2021 | 6.418 | 6.492 | 6.196 | 6.427 | 8,773,369 | +0.00(+0.00%) |
Feb 16, 2021 | 6.427 | 6.492 | 6.289 | 6.427 | 18,301,174 | +0.18(+2.81%) |
Feb 12, 2021 | 6.011 | 6.251 | 5.988 | 6.251 | 7,743,266 | +0.18(+2.90%) |
Feb 11, 2021 | 6.205 | 6.381 | 6.043 | 6.076 | 8,679,345 | -0.11(-1.80%) |
Feb 10, 2021 | 5.816 | 6.196 | 5.770 | 6.187 | 13,553,690 | +0.44(+7.57%) |
Feb 09, 2021 | 5.881 | 5.909 | 5.622 | 5.751 | 15,041,443 | -0.23(-3.87%) |
Feb 08, 2021 | 5.983 | 6.029 | 5.872 | 5.983 | 15,433,369 | +0.10(+1.73%) |
Feb 05, 2021 | 5.955 | 5.955 | 5.775 | 5.881 | 12,237,478 | +0.04(+0.63%) |
Feb 04, 2021 | 6.066 | 6.066 | 5.751 | 5.844 | 12,819,963 | -0.13(-2.17%) |
Feb 03, 2021 | 5.788 | 6.038 | 5.751 | 5.974 | 11,612,139 | +0.24(+4.20%) |
Feb 02, 2021 | 5.964 | 5.974 | 5.714 | 5.733 | 9,509,731 | -0.03(-0.48%) |
Feb 01, 2021 | 5.585 | 5.816 | 5.501 | 5.761 | 12,671,902 | +0.29(+5.25%) |
Jan 29, 2021 | 5.427 | 5.594 | 5.381 | 5.474 | 18,633,442 | +0.01(+0.17%) |
Jan 28, 2021 | 5.399 | 5.538 | 5.279 | 5.464 | 11,496,198 | +0.14(+2.61%) |
Jan 27, 2021 | 5.233 | 5.474 | 5.149 | 5.325 | 9,821,626 | -0.01(-0.17%) |
Jan 26, 2021 | 5.566 | 5.631 | 5.242 | 5.335 | 10,016,815 | -0.16(-2.87%) |
Jan 25, 2021 | 5.381 | 5.511 | 5.279 | 5.492 | 8,972,452 | +0.05(+0.85%) |
Jan 22, 2021 | 5.511 | 5.603 | 5.381 | 5.446 | 10,391,119 | -0.23(-4.08%) |
Jan 21, 2021 | 5.761 | 5.761 | 5.501 | 5.677 | 11,094,915 | -0.06(-1.13%) |
Jan 20, 2021 | 5.779 | 5.876 | 5.714 | 5.742 | 6,793,340 | +0.01(+0.16%) |
Jan 19, 2021 | 5.696 | 5.770 | 5.612 | 5.733 | 12,575,578 | +0.06(+0.98%) |
Jan 15, 2021 | 6.011 | 6.011 | 5.670 | 5.677 | 15,313,341 | -0.36(-5.98%) |
Jan 14, 2021 | 5.788 | 6.117 | 5.724 | 6.038 | 11,089,876 | +0.33(+5.84%) |
Jan 13, 2021 | 5.900 | 5.909 | 5.682 | 5.705 | 12,299,911 | -0.19(-3.14%) |
Jan 12, 2021 | 6.038 | 6.057 | 5.881 | 5.890 | 12,017,891 | -0.07(-1.24%) |
Jan 11, 2021 | 5.863 | 5.974 | 5.788 | 5.964 | 12,933,289 | -0.08(-1.38%) |
Jan 08, 2021 | 6.390 | 6.418 | 6.013 | 6.048 | 11,932,559 | -0.26(-4.11%) |
Jan 07, 2021 | 6.289 | 6.388 | 6.210 | 6.307 | 15,576,107 | +0.10(+1.64%) |
Jan 06, 2021 | 6.214 | 6.316 | 6.057 | 6.205 | 17,136,952 | +0.06(+0.90%) |
Jan 05, 2021 | 5.835 | 6.187 | 5.807 | 6.150 | 24,967,332 | +0.43(+7.44%) |
Jan 04, 2021 | 5.687 | 5.853 | 5.659 | 5.724 | 14,619,043 | +0.13(+2.32%) |
Dec 31, 2020 | 5.594 | 5.594 | 5.594 | 8,795,321 | -0.09(-1.63%) | |
Dec 30, 2020 | 5.557 | 5.784 | 5.557 | 5.687 | 8,795,321 | +0.13(+2.33%) |
Dec 29, 2020 | 5.464 | 5.640 | 5.399 | 5.557 | 10,875,225 | +0.20(+3.81%) |
Dec 28, 2020 | 5.492 | 5.543 | 5.307 | 5.353 | 3,264,571 | -0.11(-2.03%) |
Dec 24, 2020 | 5.464 | 5.483 | 5.344 | 5.464 | 3,873,468 | +0.01(+0.17%) |
Dec 23, 2020 | 5.233 | 5.483 | 5.214 | 5.455 | 6,921,465 | +0.31(+5.94%) |
Dec 22, 2020 | 5.251 | 5.288 | 5.122 | 5.149 | 5,362,401 | -0.16(-2.97%) |
Dec 21, 2020 | 5.140 | 5.372 | 5.066 | 5.307 | 7,695,384 | -0.19(-3.37%) |
Dec 18, 2020 | 5.538 | 5.677 | 5.446 | 5.492 | 7,507,666 | -0.04(-0.67%) |
Dec 17, 2020 | 5.529 | 5.575 | 5.390 | 5.529 | 6,861,005 | +0.07(+1.36%) |
Dec 16, 2020 | 5.649 | 5.677 | 5.399 | 5.455 | 9,779,887 | -0.21(-3.76%) |
Dec 15, 2020 | 5.649 | 5.710 | 5.557 | 5.668 | 8,312,695 | +0.07(+1.32%) |
Dec 14, 2020 | 5.900 | 5.974 | 5.594 | 5.594 | 12,401,177 | -0.16(-2.74%) |
Dec 11, 2020 | 5.798 | 5.807 | 5.631 | 5.751 | 8,892,436 | +0.01(+0.16%) |
Dec 10, 2020 | 5.427 | 5.807 | 5.427 | 5.742 | 10,270,777 | +0.31(+5.80%) |
Dec 09, 2020 | 5.501 | 5.622 | 5.279 | 5.427 | 11,323,300 | +0.03(+0.51%) |
Dec 08, 2020 | 5.186 | 5.464 | 5.186 | 5.399 | 9,094,150 | +0.17(+3.19%) |
Dec 07, 2020 | 5.196 | 5.344 | 5.057 | 5.233 | 8,970,593 | +0.00(+0.00%) |
Dec 04, 2020 | 5.066 | 5.261 | 5.038 | 5.233 | 10,481,925 | +0.30(+6.00%) |
Dec 03, 2020 | 4.881 | 5.010 | 4.770 | 4.936 | 9,575,961 | +0.11(+2.30%) |
Dec 02, 2020 | 4.621 | 4.992 | 4.575 | 4.825 | 8,049,664 | +0.19(+4.20%) |
Dec 01, 2020 | 4.714 | 4.797 | 4.584 | 4.631 | 6,212,763 | +0.04(+0.81%) |
Nov 30, 2020 | 4.909 | 4.946 | 4.594 | 4.594 | 7,557,050 | -0.36(-7.29%) |
Nov 27, 2020 | 4.936 | 5.029 | 4.890 | 4.955 | 4,048,494 | -0.06(-1.29%) |
Nov 25, 2020 | 4.946 | 5.048 | 4.839 | 5.020 | 6,317,681 | +0.02(+0.37%) |
Nov 24, 2020 | 5.094 | 5.168 | 4.946 | 5.001 | 9,814,195 | +0.14(+2.86%) |
Nov 23, 2020 | 4.483 | 4.862 | 4.427 | 4.862 | 7,182,592 | +0.50(+11.46%) |
Nov 20, 2020 | 4.279 | 4.418 | 4.214 | 4.362 | 5,276,162 | +0.07(+1.73%) |
Nov 19, 2020 | 4.260 | 4.312 | 4.205 | 4.288 | 6,405,698 | -0.02(-0.43%) |
Nov 18, 2020 | 4.464 | 4.552 | 4.297 | 4.307 | 7,101,069 | -0.04(-0.85%) |
Nov 17, 2020 | 4.149 | 4.353 | 4.094 | 4.344 | 8,822,687 | +0.17(+3.99%) |
Nov 16, 2020 | 4.214 | 4.232 | 4.121 | 4.177 | 6,744,206 | +0.21(+5.37%) |
Nov 13, 2020 | 3.797 | 3.996 | 3.797 | 3.964 | 12,078,324 | +0.17(+4.39%) |
Nov 12, 2020 | 4.001 | 4.066 | 3.742 | 3.797 | 7,488,981 | -0.28(-6.82%) |
Nov 11, 2020 | 4.094 | 4.140 | 4.050 | 4.075 | 6,565,529 | +0.02(+0.46%) |
Nov 10, 2020 | 4.047 | 4.117 | 3.881 | 4.057 | 10,245,760 | +0.06(+1.62%) |
Nov 09, 2020 | 3.723 | 4.094 | 3.714 | 3.992 | 16,560,935 | +0.68(+20.39%) |
Nov 06, 2020 | 3.343 | 3.413 | 3.306 | 3.316 | 7,405,846 | -0.06(-1.92%) |
Nov 05, 2020 | 3.371 | 3.473 | 3.343 | 3.380 | 7,454,923 | +0.02(+0.55%) |
Nov 04, 2020 | 3.371 | 3.445 | 3.195 | 3.362 | 9,429,113 | +0.02(+0.55%) |
Nov 03, 2020 | 3.288 | 3.376 | 3.242 | 3.343 | 11,089,953 | +0.15(+4.64%) |
Nov 02, 2020 | 3.093 | 3.214 | 3.010 | 3.195 | 14,518,671 | +0.16(+5.18%) |
Oct 30, 2020 | 3.001 | 3.066 | 2.964 | 3.038 | 11,643,944 | -0.04(-1.20%) |
Oct 29, 2020 | 3.056 | 3.112 | 2.927 | 3.075 | 18,264,300 | -0.10(-3.21%) |
Oct 28, 2020 | 3.288 | 3.297 | 3.167 | 3.177 | 16,679,333 | -0.19(-5.51%) |
Oct 27, 2020 | 3.242 | 3.436 | 3.232 | 3.362 | 35,768,840 | +0.21(+6.76%) |
Oct 26, 2020 | 3.112 | 3.195 | 2.917 | 3.149 | 36,300,176 | -0.29(-8.36%) |
Oct 23, 2020 | 3.510 | 3.515 | 3.362 | 3.436 | 4,924,922 | -0.03(-0.80%) |
Oct 22, 2020 | 3.353 | 3.482 | 3.279 | 3.464 | 4,108,692 | +0.14(+4.18%) |
Oct 21, 2020 | 3.371 | 3.436 | 3.316 | 3.325 | 3,224,584 | -0.09(-2.71%) |
Oct 20, 2020 | 3.417 | 3.492 | 3.353 | 3.417 | 5,017,428 | +0.04(+1.10%) |
Oct 19, 2020 | 3.417 | 3.538 | 3.380 | 3.380 | 7,253,642 | +0.00(+0.00%) |
Oct 16, 2020 | 3.538 | 3.538 | 3.362 | 3.380 | 5,228,329 | -0.17(-4.70%) |
Oct 15, 2020 | 3.510 | 3.556 | 3.417 | 3.547 | 3,790,841 | -0.07(-2.05%) |
Oct 14, 2020 | 3.686 | 3.788 | 3.612 | 3.621 | 5,543,604 | -0.07(-2.01%) |
Oct 13, 2020 | 3.705 | 3.760 | 3.612 | 3.695 | 3,209,421 | -0.04(-0.99%) |
Oct 12, 2020 | 3.742 | 3.797 | 3.677 | 3.732 | 1,837,667 | -0.02(-0.49%) |
Oct 09, 2020 | 3.899 | 3.899 | 3.705 | 3.751 | 4,868,235 | -0.08(-2.17%) |
Oct 08, 2020 | 3.658 | 3.862 | 3.617 | 3.834 | 4,959,701 | +0.25(+6.98%) |
Oct 07, 2020 | 3.529 | 3.612 | 3.492 | 3.584 | 7,219,473 | +0.07(+2.11%) |
Oct 06, 2020 | 3.529 | 3.649 | 3.468 | 3.510 | 8,888,712 | +0.03(+0.80%) |
Oct 05, 2020 | 3.445 | 3.519 | 3.334 | 3.482 | 5,083,058 | +0.12(+3.58%) |
Oct 02, 2020 | 3.204 | 3.431 | 3.177 | 3.362 | 6,559,976 | -0.02(-0.55%) |
Oct 01, 2020 | 3.529 | 3.529 | 3.316 | 3.380 | 9,357,356 | -0.22(-6.17%) |
Sep 30, 2020 | 3.621 | 3.760 | 3.603 | 3.603 | 12,126,635 | -0.02(-0.51%) |
Sep 29, 2020 | 3.806 | 3.806 | 3.575 | 3.621 | 10,699,285 | -0.21(-5.56%) |
Sep 28, 2020 | 3.695 | 3.844 | 3.640 | 3.834 | 4,915,553 | +0.23(+6.43%) |
Sep 25, 2020 | 3.658 | 3.695 | 3.533 | 3.603 | 8,416,161 | -0.10(-2.75%) |
Sep 24, 2020 | 3.538 | 3.760 | 3.455 | 3.705 | 4,831,342 | +0.13(+3.63%) |
Sep 23, 2020 | 3.732 | 3.760 | 3.529 | 3.575 | 5,370,052 | -0.16(-4.22%) |
Sep 22, 2020 | 3.677 | 3.793 | 3.626 | 3.732 | 3,048,449 | +0.06(+1.77%) |
Sep 21, 2020 | 3.816 | 3.825 | 3.640 | 3.668 | 4,794,308 | -0.25(-6.38%) |
Sep 18, 2020 | 3.973 | 3.992 | 3.848 | 3.918 | 3,531,190 | -0.06(-1.63%) |
Sep 17, 2020 | 3.936 | 4.052 | 3.844 | 3.982 | 3,626,434 | -0.05(-1.15%) |
Sep 16, 2020 | 3.844 | 4.121 | 3.834 | 4.029 | 7,741,383 | +0.22(+5.84%) |
Sep 15, 2020 | 3.844 | 3.908 | 3.783 | 3.806 | 3,624,700 | +0.00(+0.00%) |
Sep 14, 2020 | 3.825 | 3.825 | 3.658 | 3.806 | 6,060,057 | +0.00(+0.00%) |
Sep 11, 2020 | 3.769 | 3.881 | 3.714 | 3.806 | 4,946,408 | +0.04(+0.98%) |
Sep 10, 2020 | 3.918 | 4.029 | 3.742 | 3.769 | 7,362,859 | -0.17(-4.24%) |
Sep 09, 2020 | 3.945 | 4.001 | 3.894 | 3.936 | 3,495,107 | +0.06(+1.67%) |
Sep 08, 2020 | 4.168 | 4.186 | 3.862 | 3.871 | 7,772,027 | -0.44(-10.11%) |
Sep 04, 2020 | 4.436 | 4.520 | 4.265 | 4.307 | 4,909,049 | -0.13(-2.92%) |
Sep 03, 2020 | 4.307 | 4.469 | 4.260 | 4.436 | 3,877,275 | +0.11(+2.57%) |
Sep 02, 2020 | 4.427 | 4.427 | 4.297 | 4.325 | 4,527,114 | -0.06(-1.48%) |
Sep 01, 2020 | 4.362 | 4.483 | 4.307 | 4.390 | 3,113,555 | +0.02(+0.42%) |
Aug 31, 2020 | 4.529 | 4.538 | 4.362 | 4.371 | 3,153,067 | -0.18(-3.87%) |
Aug 28, 2020 | 4.492 | 4.552 | 4.427 | 4.547 | 2,399,404 | +0.09(+2.08%) |
Aug 27, 2020 | 4.464 | 4.492 | 4.334 | 4.455 | 3,868,809 | -0.01(-0.21%) |
Aug 26, 2020 | 4.603 | 4.603 | 4.422 | 4.464 | 3,892,140 | -0.12(-2.63%) |
Aug 25, 2020 | 4.603 | 4.668 | 4.510 | 4.584 | 2,954,283 | +0.06(+1.23%) |
Aug 24, 2020 | 4.408 | 4.557 | 4.339 | 4.529 | 3,361,424 | +0.19(+4.49%) |
Aug 21, 2020 | 4.510 | 4.515 | 4.274 | 4.334 | 6,586,753 | -0.23(-5.07%) |
Aug 20, 2020 | 4.520 | 4.621 | 4.464 | 4.566 | 3,420,976 | -0.04(-0.80%) |
Aug 19, 2020 | 4.668 | 4.696 | 4.584 | 4.603 | 2,502,014 | -0.07(-1.58%) |
Aug 18, 2020 | 4.853 | 4.881 | 4.649 | 4.677 | 3,298,592 | -0.15(-3.07%) |
Aug 17, 2020 | 4.770 | 4.834 | 4.728 | 4.825 | 2,999,867 | +0.06(+1.16%) |
Aug 14, 2020 | 4.686 | 4.797 | 4.649 | 4.770 | 4,491,837 | +0.03(+0.59%) |
Aug 13, 2020 | 4.807 | 4.858 | 4.677 | 4.742 | 3,744,826 | -0.10(-2.10%) |
Aug 12, 2020 | 4.834 | 4.895 | 4.751 | 4.844 | 4,632,967 | +0.17(+3.56%) |
Aug 11, 2020 | 4.834 | 4.946 | 4.659 | 4.677 | 6,303,017 | -0.03(-0.59%) |
Aug 10, 2020 | 4.575 | 4.705 | 4.538 | 4.705 | 5,019,183 | +0.19(+4.31%) |
Aug 07, 2020 | 4.529 | 4.575 | 4.464 | 4.510 | 3,165,049 | -0.07(-1.62%) |
Aug 06, 2020 | 4.584 | 4.668 | 4.529 | 4.584 | 5,892,724 | -0.03(-0.60%) |
Aug 05, 2020 | 4.436 | 4.705 | 4.422 | 4.612 | 9,755,794 | +0.31(+7.33%) |
Aug 04, 2020 | 4.131 | 4.362 | 4.121 | 4.297 | 5,629,555 | +0.11(+2.65%) |
Aug 03, 2020 | 4.168 | 4.260 | 4.110 | 4.186 | 3,517,210 | +0.06(+1.35%) |
Jul 31, 2020 | 4.232 | 4.288 | 4.103 | 4.131 | 6,821,273 | -0.13(-3.04%) |
Jul 30, 2020 | 4.325 | 4.325 | 4.168 | 4.260 | 4,612,558 | -0.20(-4.56%) |
Jul 29, 2020 | 4.427 | 4.464 | 4.325 | 4.464 | 4,436,982 | +0.06(+1.26%) |
Jul 28, 2020 | 4.677 | 4.691 | 4.334 | 4.408 | 8,396,510 | -0.29(-6.11%) |
Jul 27, 2020 | 4.659 | 4.703 | 4.580 | 4.696 | 5,408,229 | +0.06(+1.20%) |
Jul 24, 2020 | 4.594 | 4.714 | 4.566 | 4.640 | 7,393,645 | +0.03(+0.60%) |
Jul 23, 2020 | 4.510 | 4.714 | 4.473 | 4.612 | 6,885,095 | +0.01(+0.20%) |
Jul 22, 2020 | 4.510 | 4.658 | 4.390 | 4.603 | 7,489,472 | +0.04(+0.81%) |
Jul 21, 2020 | 4.186 | 4.640 | 4.186 | 4.566 | 9,052,615 | +0.51(+12.56%) |
Jul 20, 2020 | 4.121 | 4.191 | 4.010 | 4.057 | 5,274,551 | -0.07(-1.79%) |
Jul 17, 2020 | 4.260 | 4.297 | 4.131 | 4.131 | 4,498,099 | -0.10(-2.41%) |
Jul 16, 2020 | 4.279 | 4.325 | 4.177 | 4.232 | 4,469,330 | -0.07(-1.72%) |
Jul 15, 2020 | 4.195 | 4.399 | 4.195 | 4.307 | 7,679,190 | +0.21(+5.20%) |
Jul 14, 2020 | 3.945 | 4.103 | 3.830 | 4.094 | 8,119,999 | +0.17(+4.25%) |
Jul 13, 2020 | 4.094 | 4.149 | 3.918 | 3.927 | 6,458,559 | -0.17(-4.07%) |
Jul 10, 2020 | 3.964 | 4.103 | 3.964 | 4.094 | 4,358,920 | +0.09(+2.31%) |
Jul 09, 2020 | 4.112 | 4.177 | 3.927 | 4.001 | 7,224,202 | -0.11(-2.70%) |
Jul 08, 2020 | 4.168 | 4.260 | 4.094 | 4.112 | 5,513,128 | -0.04(-0.89%) |
Jul 07, 2020 | 4.260 | 4.270 | 4.121 | 4.149 | 6,155,806 | -0.18(-4.07%) |
Jul 06, 2020 | 4.501 | 4.529 | 4.297 | 4.325 | 5,140,437 | -0.06(-1.48%) |
Jul 02, 2020 | 4.399 | 4.455 | 4.297 | 4.390 | 3,975,288 | +0.12(+2.82%) |
Jul 01, 2020 | 4.353 | 4.473 | 4.260 | 4.270 | 3,751,075 | -0.06(-1.28%) |
Jun 30, 2020 | 4.297 | 4.362 | 4.158 | 4.325 | 8,224,409 | -0.01(-0.21%) |
Jun 29, 2020 | 4.140 | 4.353 | 4.075 | 4.334 | 7,076,922 | +0.21(+5.17%) |
Jun 26, 2020 | 4.223 | 4.270 | 4.038 | 4.121 | 9,307,705 | -0.19(-4.51%) |
Jun 25, 2020 | 4.149 | 4.413 | 4.131 | 4.316 | 5,497,375 | +0.09(+2.19%) |
Jun 24, 2020 | 4.251 | 4.311 | 4.149 | 4.223 | 8,156,547 | -0.13(-2.98%) |
Jun 23, 2020 | 4.353 | 4.455 | 4.325 | 4.353 | 5,696,813 | +0.08(+1.95%) |
Jun 22, 2020 | 4.214 | 4.293 | 4.113 | 4.270 | 4,475,254 | +0.07(+1.77%) |
Jun 19, 2020 | 4.270 | 4.320 | 4.169 | 4.195 | 8,038,575 | +0.06(+1.57%) |
Jun 18, 2020 | 4.168 | 4.297 | 4.047 | 4.131 | 8,669,918 | -0.13(-3.04%) |
Jun 17, 2020 | 4.473 | 4.538 | 4.232 | 4.260 | 7,830,678 | -0.29(-6.31%) |
Jun 16, 2020 | 4.547 | 4.714 | 4.422 | 4.547 | 9,996,077 | +0.26(+6.05%) |
Jun 15, 2020 | 3.936 | 4.325 | 3.936 | 4.288 | 10,536,601 | +0.05(+1.09%) |
Jun 12, 2020 | 4.408 | 4.506 | 4.126 | 4.242 | 8,554,476 | +0.07(+1.78%) |
Jun 11, 2020 | 4.145 | 4.473 | 4.126 | 4.168 | 10,820,614 | -0.58(-12.28%) |
Jun 10, 2020 | 4.918 | 4.973 | 4.649 | 4.751 | 7,435,710 | -0.23(-4.65%) |
Jun 09, 2020 | 5.205 | 5.205 | 4.904 | 4.983 | 9,906,253 | -0.37(-6.92%) |
Jun 08, 2020 | 5.159 | 5.399 | 5.020 | 5.353 | 17,616,312 | +0.50(+10.31%) |
Jun 05, 2020 | 4.733 | 4.922 | 4.733 | 4.853 | 13,533,277 | +0.39(+8.71%) |
Jun 04, 2020 | 4.390 | 4.492 | 4.353 | 4.464 | 6,578,958 | +0.02(+0.42%) |
Jun 03, 2020 | 4.473 | 4.566 | 4.408 | 4.446 | 9,730,372 | +0.05(+1.05%) |
Jun 02, 2020 | 4.260 | 4.408 | 4.214 | 4.399 | 5,996,536 | +0.23(+5.56%) |
Jun 01, 2020 | 3.982 | 4.182 | 3.899 | 4.168 | 4,814,930 | +0.16(+3.93%) |
May 29, 2020 | 3.982 | 4.047 | 3.890 | 4.010 | 6,515,922 | -0.04(-0.92%) |
May 28, 2020 | 4.149 | 4.186 | 4.029 | 4.047 | 4,862,898 | -0.12(-2.89%) |
May 27, 2020 | 4.084 | 4.186 | 3.927 | 4.168 | 7,915,085 | +0.13(+3.21%) |
May 26, 2020 | 4.084 | 4.112 | 4.001 | 4.038 | 5,658,749 | +0.10(+2.59%) |
May 22, 2020 | 3.862 | 3.962 | 3.811 | 3.936 | 4,586,098 | -0.03(-0.70%) |
May 21, 2020 | 4.029 | 4.084 | 3.844 | 3.964 | 5,186,654 | -0.03(-0.70%) |
May 20, 2020 | 3.853 | 3.992 | 3.797 | 3.992 | 6,669,828 | +0.28(+7.48%) |
May 19, 2020 | 3.982 | 4.047 | 3.691 | 3.714 | 14,568,756 | -0.40(-9.68%) |
May 18, 2020 | 3.621 | 4.140 | 3.612 | 4.112 | 8,726,867 | +0.68(+19.68%) |
May 15, 2020 | 3.269 | 3.445 | 3.232 | 3.436 | 4,750,327 | +0.19(+6.00%) |
May 14, 2020 | 3.149 | 3.334 | 2.945 | 3.242 | 7,796,108 | +0.00(+0.00%) |
May 13, 2020 | 3.473 | 3.501 | 3.223 | 3.242 | 6,999,893 | -0.26(-7.41%) |
May 12, 2020 | 3.427 | 3.603 | 3.427 | 3.501 | 12,081,709 | +0.10(+3.00%) |
May 11, 2020 | 3.538 | 3.555 | 3.362 | 3.399 | 7,530,121 | -0.18(-4.92%) |
May 08, 2020 | 3.612 | 3.654 | 3.529 | 3.575 | 6,156,044 | +0.05(+1.31%) |
May 07, 2020 | 3.427 | 3.547 | 3.376 | 3.529 | 15,040,346 | +0.23(+7.02%) |
May 06, 2020 | 3.380 | 3.519 | 3.260 | 3.297 | 10,527,207 | -0.08(-2.47%) |
May 05, 2020 | 3.306 | 3.482 | 3.214 | 3.380 | 14,376,377 | +0.26(+8.31%) |
May 04, 2020 | 2.991 | 3.246 | 2.945 | 3.121 | 9,302,129 | +0.03(+0.90%) |
May 01, 2020 | 3.306 | 3.362 | 3.038 | 3.093 | 7,431,112 | -0.28(-8.24%) |
Apr 30, 2020 | 3.482 | 3.482 | 3.144 | 3.371 | 13,269,774 | +0.05(+1.39%) |
Apr 29, 2020 | 3.010 | 3.362 | 3.010 | 3.325 | 11,720,689 | +0.42(+14.33%) |
Apr 28, 2020 | 2.815 | 2.982 | 2.815 | 2.908 | 9,566,503 | +0.09(+3.29%) |
Apr 27, 2020 | 2.723 | 2.880 | 2.575 | 2.815 | 9,466,992 | -0.01(-0.33%) |
Apr 24, 2020 | 2.964 | 3.061 | 2.723 | 2.825 | 9,799,312 | -0.06(-1.93%) |
Apr 23, 2020 | 2.806 | 3.140 | 2.778 | 2.880 | 14,359,514 | +0.19(+7.24%) |
Apr 22, 2020 | 2.519 | 2.695 | 2.510 | 2.686 | 8,363,132 | +0.25(+10.27%) |
Apr 21, 2020 | 2.334 | 2.454 | 2.315 | 2.436 | 16,270,977 | +0.00(+0.00%) |
Apr 20, 2020 | 2.306 | 2.556 | 2.297 | 2.436 | 12,581,984 | -0.09(-3.66%) |
Apr 17, 2020 | 2.325 | 2.575 | 2.297 | 2.528 | 13,363,218 | +0.20(+8.76%) |
Apr 16, 2020 | 2.315 | 2.389 | 2.297 | 2.325 | 7,644,044 | -0.01(-0.40%) |
Apr 15, 2020 | 2.269 | 2.380 | 2.213 | 2.334 | 7,824,829 | -0.09(-3.82%) |
Apr 14, 2020 | 2.380 | 2.464 | 2.325 | 2.426 | 11,306,939 | -0.05(-1.87%) |
Apr 13, 2020 | 2.704 | 2.732 | 2.436 | 2.473 | 6,377,199 | -0.08(-3.26%) |
Apr 09, 2020 | 2.853 | 2.880 | 2.431 | 2.556 | 22,020,270 | -0.18(-6.44%) |
Apr 08, 2020 | 2.602 | 2.751 | 2.436 | 2.732 | 18,666,442 | +0.19(+7.27%) |
Apr 07, 2020 | 2.658 | 2.908 | 2.510 | 2.547 | 17,945,300 | +0.06(+2.61%) |
Apr 06, 2020 | 2.315 | 2.556 | 2.232 | 2.482 | 15,703,980 | +0.23(+10.29%) |
Apr 03, 2020 | 2.482 | 2.491 | 2.010 | 2.251 | 19,771,166 | +0.06(+2.97%) |
Apr 02, 2020 | 1.982 | 2.325 | 1.889 | 2.186 | 21,073,558 | +0.42(+23.56%) |
Apr 01, 2020 | 1.787 | 1.899 | 1.649 | 1.769 | 11,621,343 | -0.10(-5.45%) |
Mar 31, 2020 | 1.741 | 1.963 | 1.667 | 1.871 | 16,638,029 | +0.29(+18.13%) |
Mar 30, 2020 | 1.574 | 1.602 | 1.454 | 1.584 | 17,283,918 | +0.02(+1.18%) |
Mar 27, 2020 | 1.713 | 1.732 | 1.519 | 1.565 | 7,794,985 | -0.19(-10.58%) |
Mar 26, 2020 | 1.880 | 2.000 | 1.695 | 1.750 | 13,614,912 | -0.11(-5.97%) |
Mar 25, 2020 | 1.723 | 2.038 | 1.649 | 1.862 | 15,420,443 | +0.21(+12.92%) |
Mar 24, 2020 | 1.639 | 1.658 | 1.565 | 1.649 | 9,368,726 | +0.16(+10.56%) |
Mar 23, 2020 | 1.584 | 1.667 | 1.445 | 1.491 | 8,547,095 | -0.05(-3.01%) |
Mar 20, 2020 | 1.630 | 1.681 | 1.510 | 1.537 | 14,991,146 | +0.02(+1.22%) |
Mar 19, 2020 | 1.519 | 1.602 | 1.417 | 1.519 | 15,666,921 | +0.04(+2.50%) |
Mar 18, 2020 | 1.667 | 1.778 | 1.306 | 1.482 | 11,498,003 | -0.31(-17.10%) |
Mar 17, 2020 | 2.315 | 2.315 | 1.713 | 1.787 | 12,469,422 | -0.48(-21.22%) |
Mar 16, 2020 | 2.426 | 2.436 | 2.186 | 2.269 | 8,522,520 | -0.51(-18.33%) |
Mar 13, 2020 | 2.575 | 2.788 | 2.528 | 2.778 | 16,427,527 | +0.36(+14.94%) |
Mar 12, 2020 | 2.612 | 2.612 | 2.297 | 2.417 | 11,392,577 | -0.31(-11.45%) |
Mar 11, 2020 | 2.712 | 2.802 | 2.630 | 2.730 | 27,361,500 | -0.08(-2.90%) |
Mar 10, 2020 | 3.410 | 3.410 | 2.567 | 2.811 | 26,274,268 | +0.27(+10.71%) |
Mar 09, 2020 | 3.600 | 3.628 | 2.449 | 2.539 | 30,665,256 | -2.80(-52.46%) |
Mar 06, 2020 | 5.813 | 5.958 | 5.278 | 5.342 | 12,048,082 | -0.71(-11.69%) |
Mar 05, 2020 | 6.140 | 6.226 | 5.999 | 6.049 | 7,166,980 | -0.27(-4.30%) |
Mar 04, 2020 | 6.539 | 6.639 | 6.194 | 6.321 | 6,760,131 | -0.11(-1.69%) |
Mar 03, 2020 | 6.784 | 6.856 | 6.398 | 6.430 | 7,834,126 | -0.34(-4.96%) |