Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.974 | 6.017 | 5.915 | 5.932 | 11,092,833 | -0.06(-0.98%) |
Apr 29, 2021 | 6.101 | 6.101 | 5.941 | 5.991 | 10,548,830 | -0.11(-1.80%) |
Apr 28, 2021 | 6.000 | 6.151 | 5.932 | 6.101 | 10,233,799 | +0.07(+1.12%) |
Apr 27, 2021 | 6.210 | 6.210 | 6.025 | 6.033 | 9,304,942 | -0.16(-2.58%) |
Apr 26, 2021 | 6.202 | 6.219 | 6.109 | 6.193 | 10,102,657 | +0.00(+0.00%) |
Apr 23, 2021 | 6.438 | 6.455 | 6.185 | 6.193 | 14,149,966 | -0.16(-2.52%) |
Apr 22, 2021 | 6.429 | 6.429 | 6.303 | 6.354 | 11,670,613 | -0.15(-2.33%) |
Apr 21, 2021 | 6.446 | 6.556 | 6.413 | 6.505 | 13,974,615 | +0.11(+1.71%) |
Apr 20, 2021 | 6.269 | 6.438 | 6.240 | 6.396 | 13,516,667 | +0.12(+1.88%) |
Apr 19, 2021 | 6.303 | 6.320 | 6.227 | 6.278 | 10,269,466 | -0.04(-0.67%) |
Apr 16, 2021 | 6.379 | 6.387 | 6.269 | 6.320 | 11,540,586 | +0.03(+0.54%) |
Apr 15, 2021 | 6.135 | 6.345 | 6.126 | 6.286 | 16,658,471 | +0.25(+4.19%) |
Apr 14, 2021 | 6.177 | 6.177 | 6.000 | 6.033 | 10,186,108 | -0.15(-2.45%) |
Apr 13, 2021 | 6.126 | 6.269 | 6.126 | 6.185 | 10,990,780 | +0.09(+1.52%) |
Apr 12, 2021 | 6.210 | 6.210 | 6.067 | 6.092 | 11,169,891 | -0.15(-2.43%) |
Apr 09, 2021 | 6.143 | 6.252 | 6.101 | 6.244 | 13,285,434 | -0.04(-0.67%) |
Apr 08, 2021 | 6.160 | 6.311 | 6.160 | 6.286 | 19,558,032 | +0.24(+4.04%) |
Apr 07, 2021 | 6.076 | 6.101 | 6.025 | 6.042 | 11,025,738 | -0.07(-1.10%) |
Apr 06, 2021 | 5.983 | 6.151 | 5.966 | 6.109 | 18,293,732 | +0.18(+2.98%) |
Apr 05, 2021 | 5.949 | 5.983 | 5.848 | 5.932 | 13,961,373 | +0.02(+0.28%) |
Apr 01, 2021 | 5.713 | 5.941 | 5.663 | 5.915 | 22,385,392 | +0.29(+5.25%) |
Mar 31, 2021 | 5.460 | 5.688 | 5.444 | 5.620 | 14,193,759 | +0.19(+3.57%) |
Mar 30, 2021 | 5.494 | 5.511 | 5.418 | 5.427 | 18,133,100 | -0.24(-4.17%) |
Mar 29, 2021 | 5.604 | 5.663 | 5.519 | 5.663 | 13,301,115 | +0.00(+0.00%) |
Mar 26, 2021 | 5.519 | 5.663 | 5.519 | 5.663 | 10,304,607 | +0.13(+2.28%) |
Mar 25, 2021 | 5.545 | 5.612 | 5.469 | 5.536 | 12,778,482 | -0.05(-0.90%) |
Mar 24, 2021 | 5.654 | 5.675 | 5.561 | 5.587 | 14,329,910 | -0.08(-1.34%) |
Mar 23, 2021 | 5.806 | 5.814 | 5.612 | 5.663 | 14,800,690 | -0.19(-3.17%) |
Mar 22, 2021 | 5.848 | 5.907 | 5.806 | 5.848 | 11,113,369 | +0.02(+0.29%) |
Mar 19, 2021 | 5.772 | 5.907 | 5.730 | 5.831 | 23,713,104 | +0.07(+1.17%) |
Mar 18, 2021 | 5.831 | 5.873 | 5.738 | 5.764 | 16,342,491 | -0.19(-3.12%) |
Mar 17, 2021 | 5.738 | 6.017 | 5.696 | 5.949 | 24,660,062 | +0.15(+2.62%) |
Mar 16, 2021 | 5.831 | 5.848 | 5.722 | 5.797 | 15,579,254 | +0.00(+0.00%) |
Mar 15, 2021 | 5.730 | 5.797 | 5.663 | 5.797 | 16,344,708 | +0.13(+2.23%) |
Mar 12, 2021 | 5.595 | 5.705 | 5.561 | 5.671 | 15,497,497 | -0.07(-1.17%) |
Mar 11, 2021 | 5.654 | 5.747 | 5.595 | 5.738 | 16,437,407 | +0.13(+2.41%) |
Mar 10, 2021 | 5.620 | 5.663 | 5.511 | 5.604 | 13,856,788 | +0.02(+0.30%) |
Mar 09, 2021 | 5.646 | 5.755 | 5.561 | 5.587 | 15,138,025 | +0.16(+2.95%) |
Mar 08, 2021 | 5.503 | 5.536 | 5.393 | 5.427 | 16,334,488 | -0.09(-1.68%) |
Mar 05, 2021 | 5.427 | 5.545 | 5.372 | 5.519 | 21,421,886 | +0.08(+1.55%) |
Mar 04, 2021 | 5.385 | 5.528 | 5.292 | 5.435 | 22,268,074 | +0.06(+1.10%) |
Mar 03, 2021 | 5.292 | 5.418 | 5.208 | 5.376 | 22,512,722 | -0.05(-0.93%) |
Mar 02, 2021 | 5.208 | 5.494 | 5.199 | 5.427 | 21,836,790 | +0.27(+5.19%) |
Mar 01, 2021 | 5.275 | 5.367 | 5.100 | 5.159 | 27,890,956 | -0.03(-0.64%) |
Feb 26, 2021 | 5.426 | 5.450 | 5.167 | 5.192 | 31,714,410 | -0.29(-5.32%) |
Feb 25, 2021 | 5.584 | 5.709 | 5.459 | 5.484 | 21,414,156 | -0.19(-3.38%) |
Feb 24, 2021 | 5.559 | 5.767 | 5.450 | 5.676 | 19,921,350 | +0.08(+1.34%) |
Feb 23, 2021 | 5.709 | 5.709 | 5.509 | 5.601 | 26,037,002 | -0.18(-3.03%) |
Feb 22, 2021 | 5.542 | 5.792 | 5.517 | 5.776 | 23,231,018 | +0.33(+5.96%) |
Feb 19, 2021 | 5.642 | 5.642 | 5.417 | 5.450 | 23,881,888 | -0.13(-2.39%) |
Feb 18, 2021 | 5.717 | 5.767 | 5.567 | 5.584 | 22,086,554 | -0.13(-2.19%) |
Feb 17, 2021 | 5.817 | 5.817 | 5.667 | 5.709 | 26,980,936 | -0.18(-3.11%) |
Feb 16, 2021 | 6.076 | 6.092 | 5.884 | 5.892 | 24,915,602 | -0.26(-4.20%) |
Feb 12, 2021 | 6.009 | 6.192 | 5.884 | 6.151 | 21,609,898 | +0.08(+1.37%) |
Feb 11, 2021 | 6.167 | 6.334 | 6.001 | 6.067 | 23,885,288 | -0.03(-0.41%) |
Feb 10, 2021 | 6.209 | 6.251 | 6.034 | 6.092 | 15,992,673 | -0.03(-0.41%) |
Feb 09, 2021 | 6.192 | 6.226 | 6.042 | 6.117 | 23,140,674 | -0.04(-0.68%) |
Feb 08, 2021 | 6.134 | 6.209 | 6.084 | 6.159 | 29,166,056 | +0.13(+2.07%) |
Feb 05, 2021 | 5.876 | 6.059 | 5.851 | 6.034 | 16,472,449 | +0.22(+3.72%) |
Feb 04, 2021 | 5.801 | 5.859 | 5.751 | 5.817 | 18,998,880 | -0.14(-2.38%) |
Feb 03, 2021 | 5.884 | 5.984 | 5.826 | 5.959 | 17,215,460 | +0.10(+1.71%) |
Feb 02, 2021 | 5.834 | 5.876 | 5.709 | 5.859 | 15,693,451 | -0.13(-2.23%) |
Feb 01, 2021 | 6.067 | 6.084 | 5.876 | 5.992 | 20,687,780 | +0.18(+3.01%) |
Jan 29, 2021 | 5.992 | 6.126 | 5.796 | 5.817 | 22,534,892 | +0.00(+0.00%) |
Jan 28, 2021 | 5.801 | 5.992 | 5.684 | 5.817 | 22,915,960 | +0.18(+3.25%) |
Jan 27, 2021 | 5.817 | 5.859 | 5.634 | 5.634 | 25,090,456 | -0.24(-4.11%) |
Jan 26, 2021 | 5.851 | 5.976 | 5.826 | 5.876 | 18,861,478 | +0.01(+0.14%) |
Jan 25, 2021 | 5.926 | 5.976 | 5.776 | 5.867 | 19,115,206 | +0.03(+0.43%) |
Jan 22, 2021 | 5.801 | 5.926 | 5.734 | 5.842 | 17,397,204 | -0.10(-1.68%) |
Jan 21, 2021 | 5.992 | 6.001 | 5.834 | 5.942 | 17,733,714 | -0.05(-0.83%) |
Jan 20, 2021 | 5.901 | 6.051 | 5.892 | 5.992 | 23,398,784 | +0.17(+2.86%) |
Jan 19, 2021 | 5.901 | 5.901 | 5.751 | 5.826 | 25,981,246 | +0.02(+0.43%) |
Jan 15, 2021 | 5.942 | 5.959 | 5.792 | 5.801 | 18,646,050 | -0.19(-3.20%) |
Jan 14, 2021 | 5.984 | 6.067 | 5.934 | 5.992 | 14,951,042 | +0.01(+0.14%) |
Jan 13, 2021 | 6.051 | 6.176 | 5.976 | 5.984 | 16,203,492 | -0.06(-0.97%) |
Jan 12, 2021 | 6.042 | 6.059 | 5.909 | 6.042 | 22,650,294 | +0.03(+0.55%) |
Jan 11, 2021 | 6.026 | 6.084 | 5.942 | 6.009 | 24,207,908 | -0.14(-2.30%) |
Jan 08, 2021 | 6.384 | 6.401 | 6.042 | 6.151 | 28,726,804 | -0.38(-5.75%) |
Jan 07, 2021 | 6.676 | 6.792 | 6.459 | 6.526 | 25,790,492 | -0.15(-2.25%) |
Jan 06, 2021 | 6.517 | 6.684 | 6.434 | 6.676 | 41,341,380 | +0.10(+1.52%) |
Jan 05, 2021 | 6.742 | 6.759 | 6.492 | 6.576 | 16,798,406 | -0.08(-1.13%) |
Jan 04, 2021 | 6.417 | 6.701 | 6.384 | 6.651 | 27,844,862 | +0.53(+8.72%) |
Dec 31, 2020 | 6.117 | 6.117 | 6.117 | 12,377,314 | -0.18(-2.91%) | |
Dec 30, 2020 | 6.126 | 6.326 | 6.117 | 6.301 | 12,377,314 | +0.19(+3.14%) |
Dec 29, 2020 | 6.101 | 6.217 | 6.059 | 6.109 | 17,330,090 | +0.04(+0.69%) |
Dec 28, 2020 | 6.267 | 6.301 | 6.034 | 6.067 | 14,312,538 | -0.09(-1.49%) |
Dec 24, 2020 | 6.134 | 6.234 | 6.084 | 6.159 | 7,089,189 | +0.01(+0.14%) |
Dec 23, 2020 | 6.051 | 6.192 | 6.042 | 6.151 | 14,339,983 | +0.15(+2.50%) |
Dec 22, 2020 | 6.267 | 6.309 | 5.909 | 6.001 | 25,911,580 | -0.24(-3.87%) |
Dec 21, 2020 | 6.276 | 6.376 | 6.151 | 6.242 | 25,322,990 | -0.12(-1.83%) |
Dec 18, 2020 | 6.301 | 6.367 | 6.059 | 6.359 | 118,683,880 | +0.09(+1.46%) |
Dec 17, 2020 | 6.251 | 6.434 | 6.142 | 6.267 | 38,463,452 | +0.21(+3.44%) |
Dec 16, 2020 | 6.001 | 6.092 | 5.801 | 6.059 | 35,078,392 | +0.12(+1.96%) |
Dec 15, 2020 | 5.934 | 6.042 | 5.876 | 5.942 | 31,194,190 | +0.19(+3.33%) |
Dec 14, 2020 | 5.934 | 5.942 | 5.709 | 5.751 | 37,160,560 | -0.25(-4.17%) |
Dec 11, 2020 | 6.134 | 6.142 | 5.942 | 6.001 | 21,697,370 | -0.09(-1.50%) |
Dec 10, 2020 | 6.159 | 6.251 | 6.026 | 6.092 | 11,590,152 | +0.00(+0.00%) |
Dec 09, 2020 | 6.226 | 6.292 | 6.026 | 6.092 | 22,227,688 | -0.20(-3.18%) |
Dec 08, 2020 | 6.451 | 6.501 | 6.267 | 6.292 | 19,095,478 | -0.15(-2.33%) |
Dec 07, 2020 | 6.017 | 6.534 | 6.009 | 6.442 | 21,072,932 | +0.44(+7.36%) |
Dec 04, 2020 | 6.117 | 6.176 | 5.967 | 6.001 | 15,297,277 | -0.08(-1.37%) |
Dec 03, 2020 | 6.176 | 6.192 | 5.992 | 6.084 | 12,578,517 | -0.04(-0.68%) |
Dec 02, 2020 | 6.226 | 6.226 | 6.034 | 6.126 | 17,432,042 | -0.09(-1.47%) |
Dec 01, 2020 | 6.142 | 6.242 | 6.042 | 6.217 | 20,146,122 | +0.27(+4.48%) |
Nov 30, 2020 | 5.884 | 5.984 | 5.801 | 5.951 | 15,090,496 | +0.03(+0.42%) |
Nov 27, 2020 | 5.842 | 5.951 | 5.801 | 5.926 | 7,709,772 | -0.01(-0.14%) |
Nov 25, 2020 | 5.901 | 6.034 | 5.826 | 5.934 | 15,245,321 | +0.05(+0.85%) |
Nov 24, 2020 | 5.751 | 5.917 | 5.734 | 5.884 | 17,855,432 | -0.03(-0.58%) |
Nov 23, 2020 | 6.133 | 6.166 | 5.893 | 5.918 | 16,318,941 | -0.29(-4.65%) |
Nov 20, 2020 | 6.289 | 6.389 | 6.174 | 6.207 | 12,659,128 | +0.00(+0.00%) |
Nov 19, 2020 | 6.133 | 6.289 | 6.091 | 6.207 | 12,564,678 | -0.01(-0.13%) |
Nov 18, 2020 | 6.389 | 6.422 | 6.190 | 6.215 | 14,534,830 | -0.20(-3.09%) |
Nov 17, 2020 | 6.512 | 6.562 | 6.372 | 6.413 | 16,000,181 | -0.10(-1.52%) |
Nov 16, 2020 | 6.537 | 6.628 | 6.438 | 6.512 | 12,275,487 | -0.11(-1.62%) |
Nov 13, 2020 | 6.661 | 6.677 | 6.545 | 6.620 | 15,013,413 | +0.07(+1.01%) |
Nov 12, 2020 | 6.430 | 6.636 | 6.405 | 6.554 | 22,773,258 | +0.23(+3.66%) |
Nov 11, 2020 | 6.331 | 6.397 | 6.248 | 6.322 | 15,516,014 | -0.09(-1.42%) |
Nov 10, 2020 | 6.677 | 6.793 | 6.364 | 6.413 | 23,377,612 | -0.24(-3.60%) |
Nov 09, 2020 | 6.603 | 6.686 | 6.331 | 6.653 | 26,387,852 | -0.56(-7.78%) |
Nov 06, 2020 | 7.371 | 7.404 | 7.140 | 7.214 | 11,839,151 | -0.08(-1.13%) |
Nov 05, 2020 | 7.082 | 7.338 | 7.074 | 7.296 | 20,735,386 | +0.60(+9.00%) |
Nov 04, 2020 | 6.776 | 6.867 | 6.636 | 6.694 | 11,735,655 | -0.09(-1.34%) |
Nov 03, 2020 | 6.834 | 6.875 | 6.710 | 6.785 | 12,551,399 | +0.02(+0.24%) |
Nov 02, 2020 | 6.710 | 6.768 | 6.521 | 6.768 | 11,353,686 | +0.19(+2.89%) |
Oct 30, 2020 | 6.587 | 6.636 | 6.364 | 6.578 | 14,452,707 | +0.10(+1.53%) |
Oct 29, 2020 | 6.380 | 6.562 | 6.380 | 6.479 | 16,321,548 | +0.02(+0.38%) |
Oct 28, 2020 | 6.958 | 6.991 | 6.438 | 6.455 | 29,112,124 | -0.77(-10.63%) |
Oct 27, 2020 | 7.074 | 7.230 | 6.999 | 7.222 | 12,434,205 | +0.20(+2.82%) |
Oct 26, 2020 | 7.049 | 7.181 | 6.999 | 7.024 | 11,832,968 | -0.08(-1.16%) |
Oct 23, 2020 | 7.230 | 7.263 | 7.032 | 7.107 | 12,879,145 | -0.14(-1.94%) |
Oct 22, 2020 | 7.428 | 7.453 | 7.173 | 7.247 | 14,946,702 | -0.28(-3.73%) |
Oct 21, 2020 | 7.528 | 7.684 | 7.453 | 7.528 | 13,743,916 | +0.12(+1.56%) |
Oct 20, 2020 | 7.379 | 7.478 | 7.280 | 7.412 | 9,984,285 | -0.02(-0.22%) |
Oct 19, 2020 | 7.585 | 7.610 | 7.329 | 7.428 | 9,729,514 | -0.09(-1.21%) |
Oct 16, 2020 | 7.635 | 7.660 | 7.511 | 7.519 | 7,432,256 | -0.07(-0.98%) |
Oct 15, 2020 | 7.594 | 7.709 | 7.511 | 7.594 | 8,625,682 | -0.12(-1.60%) |
Oct 14, 2020 | 7.594 | 7.775 | 7.495 | 7.717 | 11,809,120 | +0.22(+2.97%) |
Oct 13, 2020 | 7.462 | 7.544 | 7.239 | 7.495 | 11,064,171 | -0.06(-0.77%) |
Oct 12, 2020 | 7.503 | 7.618 | 7.387 | 7.552 | 7,537,925 | +0.04(+0.55%) |
Oct 09, 2020 | 7.313 | 7.528 | 7.288 | 7.511 | 14,704,468 | +0.40(+5.57%) |
Oct 08, 2020 | 7.032 | 7.156 | 6.975 | 7.115 | 14,486,502 | +0.16(+2.25%) |
Oct 07, 2020 | 7.230 | 7.288 | 6.942 | 6.958 | 16,812,380 | -0.12(-1.75%) |
Oct 06, 2020 | 7.532 | 7.565 | 7.074 | 7.082 | 18,205,598 | -0.40(-5.36%) |
Oct 05, 2020 | 7.320 | 7.622 | 7.303 | 7.483 | 12,449,686 | +0.20(+2.81%) |
Oct 02, 2020 | 7.385 | 7.442 | 7.246 | 7.279 | 9,459,395 | -0.13(-1.77%) |
Oct 01, 2020 | 7.344 | 7.524 | 7.246 | 7.410 | 13,499,477 | +0.19(+2.61%) |
Sep 30, 2020 | 7.287 | 7.307 | 7.098 | 7.221 | 10,462,792 | -0.10(-1.34%) |
Sep 29, 2020 | 7.303 | 7.434 | 7.271 | 7.320 | 9,877,854 | +0.06(+0.79%) |
Sep 28, 2020 | 7.279 | 7.279 | 7.049 | 7.262 | 19,442,946 | +0.10(+1.37%) |
Sep 25, 2020 | 7.164 | 7.221 | 7.017 | 7.164 | 13,841,608 | -0.07(-1.02%) |
Sep 24, 2020 | 6.624 | 7.246 | 6.591 | 7.238 | 22,838,020 | +0.51(+7.54%) |
Sep 23, 2020 | 7.369 | 7.393 | 6.697 | 6.730 | 38,563,148 | -0.81(-10.75%) |
Sep 22, 2020 | 7.614 | 7.639 | 7.442 | 7.541 | 15,347,447 | -0.02(-0.22%) |
Sep 21, 2020 | 7.909 | 8.171 | 7.508 | 7.557 | 38,974,580 | -0.63(-7.70%) |
Sep 18, 2020 | 7.925 | 8.445 | 7.852 | 8.187 | 41,388,640 | +0.53(+6.95%) |
Sep 17, 2020 | 7.352 | 7.696 | 7.287 | 7.655 | 16,223,089 | +0.02(+0.21%) |
Sep 16, 2020 | 7.737 | 7.737 | 7.524 | 7.639 | 16,443,166 | +0.02(+0.32%) |
Sep 15, 2020 | 7.729 | 7.807 | 7.496 | 7.614 | 17,519,022 | +0.03(+0.43%) |
Sep 14, 2020 | 7.320 | 7.598 | 7.320 | 7.582 | 19,140,564 | +0.38(+5.23%) |
Sep 11, 2020 | 7.385 | 7.467 | 7.160 | 7.205 | 12,755,673 | -0.09(-1.23%) |
Sep 10, 2020 | 7.598 | 7.639 | 7.229 | 7.295 | 21,087,316 | -0.21(-2.84%) |
Sep 09, 2020 | 7.082 | 7.516 | 7.066 | 7.508 | 18,038,110 | +0.52(+7.38%) |
Sep 08, 2020 | 6.861 | 7.156 | 6.746 | 6.992 | 14,091,824 | -0.07(-1.04%) |
Sep 04, 2020 | 7.074 | 7.123 | 6.787 | 7.066 | 17,339,048 | -0.07(-1.03%) |
Sep 03, 2020 | 7.098 | 7.213 | 6.910 | 7.139 | 20,369,934 | -0.09(-1.25%) |
Sep 02, 2020 | 7.082 | 7.238 | 6.877 | 7.229 | 13,584,713 | +0.06(+0.80%) |
Sep 01, 2020 | 7.426 | 7.451 | 7.082 | 7.172 | 12,059,123 | -0.10(-1.35%) |
Aug 31, 2020 | 7.336 | 7.451 | 7.246 | 7.270 | 17,099,412 | -0.01(-0.11%) |
Aug 28, 2020 | 7.098 | 7.373 | 7.049 | 7.279 | 16,745,333 | +0.35(+5.08%) |
Aug 27, 2020 | 7.254 | 7.254 | 6.820 | 6.927 | 21,013,972 | -0.23(-3.20%) |
Aug 26, 2020 | 6.886 | 7.148 | 6.877 | 7.156 | 19,006,506 | +0.16(+2.22%) |
Aug 25, 2020 | 6.976 | 7.000 | 6.804 | 7.000 | 14,880,880 | +0.04(+0.59%) |
Aug 24, 2020 | 7.172 | 7.189 | 6.918 | 6.959 | 15,352,047 | -0.12(-1.73%) |
Aug 21, 2020 | 7.164 | 7.189 | 6.967 | 7.082 | 13,156,655 | -0.22(-3.03%) |
Aug 20, 2020 | 7.172 | 7.369 | 7.123 | 7.303 | 15,794,891 | +0.06(+0.79%) |
Aug 19, 2020 | 7.442 | 7.557 | 7.180 | 7.246 | 18,777,584 | -0.29(-3.91%) |
Aug 18, 2020 | 7.868 | 7.893 | 7.459 | 7.541 | 22,210,146 | -0.07(-0.97%) |
Aug 17, 2020 | 7.451 | 7.704 | 7.385 | 7.614 | 26,252,338 | +0.48(+6.77%) |
Aug 14, 2020 | 7.205 | 7.238 | 7.033 | 7.131 | 16,703,562 | -0.08(-1.14%) |
Aug 13, 2020 | 7.082 | 7.287 | 7.066 | 7.213 | 19,438,072 | +0.24(+3.40%) |
Aug 12, 2020 | 7.213 | 7.246 | 6.967 | 6.976 | 21,954,800 | -0.02(-0.23%) |
Aug 11, 2020 | 7.025 | 7.369 | 6.877 | 6.992 | 36,960,996 | -0.64(-8.37%) |
Aug 10, 2020 | 7.762 | 8.024 | 7.622 | 7.631 | 16,032,287 | -0.07(-0.96%) |
Aug 07, 2020 | 7.819 | 7.901 | 7.614 | 7.704 | 23,604,640 | -0.29(-3.59%) |
Aug 06, 2020 | 8.269 | 8.277 | 7.893 | 7.991 | 27,603,846 | -0.09(-1.11%) |
Aug 05, 2020 | 8.089 | 8.351 | 7.966 | 8.081 | 38,238,004 | +0.17(+2.17%) |
Aug 04, 2020 | 7.598 | 7.925 | 7.483 | 7.909 | 23,051,416 | +0.31(+4.09%) |
Aug 03, 2020 | 7.688 | 7.745 | 7.385 | 7.598 | 20,123,064 | -0.07(-0.96%) |
Jul 31, 2020 | 7.295 | 7.680 | 7.246 | 7.672 | 25,395,682 | +0.56(+7.83%) |
Jul 30, 2020 | 7.058 | 7.270 | 6.935 | 7.115 | 20,641,066 | -0.11(-1.47%) |
Jul 29, 2020 | 7.229 | 7.320 | 6.967 | 7.221 | 28,347,660 | +0.03(+0.46%) |
Jul 28, 2020 | 7.000 | 7.221 | 6.894 | 7.189 | 17,810,014 | +0.06(+0.80%) |
Jul 27, 2020 | 7.221 | 7.360 | 7.041 | 7.131 | 31,842,344 | +0.24(+3.44%) |
Jul 24, 2020 | 6.836 | 6.927 | 6.787 | 6.894 | 17,846,046 | +0.13(+1.94%) |
Jul 23, 2020 | 6.951 | 7.033 | 6.615 | 6.763 | 24,384,832 | -0.18(-2.59%) |
Jul 22, 2020 | 7.017 | 7.049 | 6.861 | 6.943 | 20,095,212 | +0.06(+0.83%) |
Jul 21, 2020 | 6.869 | 7.008 | 6.771 | 6.886 | 23,728,352 | +0.18(+2.69%) |
Jul 20, 2020 | 6.550 | 6.755 | 6.517 | 6.705 | 16,713,924 | +0.25(+3.93%) |
Jul 17, 2020 | 6.288 | 6.476 | 6.247 | 6.452 | 15,342,815 | +0.25(+3.96%) |
Jul 16, 2020 | 6.239 | 6.353 | 6.141 | 6.206 | 14,100,601 | -0.07(-1.04%) |
Jul 15, 2020 | 6.272 | 6.288 | 6.083 | 6.272 | 16,097,851 | -0.06(-0.91%) |
Jul 14, 2020 | 5.977 | 6.337 | 5.952 | 6.329 | 19,751,520 | +0.32(+5.31%) |
Jul 13, 2020 | 6.353 | 6.434 | 5.977 | 6.010 | 20,278,260 | -0.24(-3.80%) |
Jul 10, 2020 | 6.296 | 6.321 | 6.149 | 6.247 | 14,747,633 | -0.03(-0.52%) |
Jul 09, 2020 | 6.296 | 6.370 | 6.091 | 6.280 | 21,179,142 | +0.07(+1.05%) |
Jul 08, 2020 | 6.181 | 6.296 | 6.120 | 6.214 | 22,944,280 | +0.13(+2.15%) |
Jul 07, 2020 | 5.944 | 6.132 | 5.920 | 6.083 | 18,332,936 | +0.13(+2.20%) |
Jul 06, 2020 | 5.911 | 6.026 | 5.846 | 5.952 | 18,300,804 | +0.08(+1.39%) |
Jul 02, 2020 | 5.862 | 6.001 | 5.829 | 5.870 | 22,404,750 | -0.02(-0.42%) |
Jul 01, 2020 | 5.903 | 5.920 | 5.731 | 5.895 | 16,592,962 | -0.02(-0.28%) |
Jun 30, 2020 | 5.739 | 6.001 | 5.674 | 5.911 | 24,319,670 | +0.16(+2.85%) |
Jun 29, 2020 | 5.641 | 5.780 | 5.584 | 5.748 | 22,470,708 | +0.11(+2.03%) |
Jun 26, 2020 | 5.412 | 5.682 | 5.371 | 5.633 | 21,335,182 | +0.16(+2.84%) |
Jun 25, 2020 | 5.461 | 5.486 | 5.322 | 5.477 | 16,524,972 | -0.02(-0.30%) |
Jun 24, 2020 | 5.535 | 5.641 | 5.387 | 5.494 | 22,083,930 | -0.11(-1.90%) |
Jun 23, 2020 | 5.633 | 5.690 | 5.551 | 5.600 | 21,615,320 | +0.04(+0.74%) |
Jun 22, 2020 | 5.396 | 5.731 | 5.379 | 5.559 | 27,627,238 | +0.32(+6.09%) |
Jun 19, 2020 | 5.183 | 5.396 | 5.117 | 5.240 | 23,718,840 | +0.15(+2.89%) |
Jun 18, 2020 | 5.109 | 5.232 | 5.076 | 5.093 | 12,524,925 | -0.07(-1.27%) |
Jun 17, 2020 | 5.134 | 5.265 | 5.109 | 5.158 | 13,837,872 | +0.02(+0.48%) |
Jun 16, 2020 | 5.355 | 5.428 | 5.093 | 5.134 | 26,178,082 | -0.19(-3.54%) |
Jun 15, 2020 | 4.912 | 5.371 | 4.814 | 5.322 | 25,824,648 | +0.25(+5.01%) |
Jun 12, 2020 | 5.199 | 5.256 | 5.020 | 5.068 | 20,576,578 | -0.03(-0.64%) |
Jun 11, 2020 | 5.436 | 5.502 | 4.986 | 5.101 | 34,688,616 | -0.34(-6.17%) |
Jun 10, 2020 | 5.199 | 5.445 | 5.019 | 5.436 | 26,643,280 | +0.33(+6.41%) |
Jun 09, 2020 | 5.199 | 5.215 | 5.084 | 5.109 | 16,179,738 | +0.05(+0.97%) |
Jun 08, 2020 | 5.093 | 5.158 | 4.994 | 5.060 | 19,681,542 | -0.03(-0.64%) |
Jun 05, 2020 | 4.929 | 5.093 | 4.904 | 5.093 | 22,820,266 | -0.08(-1.58%) |
Jun 04, 2020 | 5.215 | 5.224 | 5.052 | 5.174 | 32,427,490 | +0.13(+2.60%) |
Jun 03, 2020 | 5.125 | 5.150 | 4.937 | 5.043 | 27,169,066 | -0.17(-3.30%) |
Jun 02, 2020 | 5.567 | 5.567 | 5.199 | 5.215 | 26,683,222 | -0.33(-5.91%) |
Jun 01, 2020 | 5.396 | 5.600 | 5.363 | 5.543 | 21,554,650 | +0.18(+3.36%) |
May 29, 2020 | 5.518 | 5.547 | 5.305 | 5.363 | 27,258,906 | -0.02(-0.30%) |
May 28, 2020 | 5.559 | 5.608 | 5.314 | 5.379 | 22,798,188 | -0.04(-0.76%) |
May 27, 2020 | 5.240 | 5.445 | 5.191 | 5.420 | 24,753,106 | -0.02(-0.45%) |
May 26, 2020 | 5.666 | 5.682 | 5.420 | 5.445 | 24,566,968 | -0.33(-5.67%) |
May 22, 2020 | 5.903 | 6.001 | 5.731 | 5.772 | 16,886,892 | -0.08(-1.40%) |
May 21, 2020 | 5.944 | 5.952 | 5.682 | 5.854 | 21,200,956 | -0.16(-2.59%) |
May 20, 2020 | 6.222 | 6.280 | 5.993 | 6.010 | 21,528,034 | -0.18(-2.91%) |
May 19, 2020 | 5.928 | 6.247 | 5.887 | 6.190 | 26,963,644 | +0.42(+7.23%) |
May 18, 2020 | 6.100 | 6.132 | 5.739 | 5.772 | 24,913,624 | -0.32(-5.24%) |
May 15, 2020 | 6.075 | 6.116 | 5.936 | 6.091 | 22,058,120 | +0.20(+3.33%) |
May 14, 2020 | 5.633 | 6.042 | 5.617 | 5.895 | 30,912,980 | +0.25(+4.50%) |
May 13, 2020 | 5.780 | 5.805 | 5.527 | 5.641 | 22,441,870 | -0.03(-0.58%) |
May 12, 2020 | 5.707 | 5.883 | 5.649 | 5.674 | 23,287,778 | +0.02(+0.43%) |
May 11, 2020 | 5.739 | 5.813 | 5.551 | 5.649 | 22,295,866 | -0.10(-1.71%) |
May 08, 2020 | 5.764 | 5.928 | 5.674 | 5.748 | 19,323,802 | -0.07(-1.13%) |
May 07, 2020 | 5.657 | 5.887 | 5.543 | 5.813 | 23,326,636 | +0.27(+4.87%) |
May 06, 2020 | 5.649 | 5.731 | 5.469 | 5.543 | 19,360,976 | -0.18(-3.15%) |
May 05, 2020 | 5.502 | 5.731 | 5.379 | 5.723 | 23,224,906 | +0.11(+2.04%) |
May 04, 2020 | 5.698 | 5.748 | 5.567 | 5.608 | 16,593,162 | +0.01(+0.15%) |