Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.463 | 7.463 | 7.177 | 7.246 | 1,258,541 | -0.10(-1.41%) |
May 27, 2021 | 7.143 | 7.506 | 7.047 | 7.350 | 2,707,174 | +0.27(+3.79%) |
May 26, 2021 | 6.831 | 7.091 | 6.797 | 7.082 | 1,259,760 | +0.31(+4.60%) |
May 25, 2021 | 7.013 | 7.108 | 6.762 | 6.771 | 1,252,125 | -0.17(-2.49%) |
May 24, 2021 | 6.814 | 7.030 | 6.596 | 6.944 | 1,529,588 | +0.13(+1.90%) |
May 21, 2021 | 6.840 | 7.013 | 6.771 | 6.814 | 2,055,469 | +0.04(+0.64%) |
May 20, 2021 | 6.779 | 6.779 | 6.632 | 6.771 | 1,467,858 | +0.00(+0.00%) |
May 19, 2021 | 6.590 | 6.801 | 6.560 | 6.771 | 1,957,207 | +0.06(+0.90%) |
May 18, 2021 | 6.865 | 6.900 | 6.711 | 6.711 | 1,154,649 | -0.12(-1.76%) |
May 17, 2021 | 6.650 | 6.839 | 6.573 | 6.831 | 1,414,059 | +0.11(+1.66%) |
May 14, 2021 | 6.272 | 6.758 | 6.247 | 6.719 | 2,811,014 | +0.55(+8.91%) |
May 13, 2021 | 6.135 | 6.341 | 6.045 | 6.169 | 2,770,547 | +0.02(+0.28%) |
May 12, 2021 | 6.444 | 6.513 | 6.109 | 6.152 | 2,529,933 | -0.32(-4.91%) |
May 11, 2021 | 6.152 | 6.479 | 6.101 | 6.470 | 1,933,915 | +0.15(+2.31%) |
May 10, 2021 | 6.539 | 6.590 | 6.277 | 6.324 | 3,281,440 | -0.27(-4.17%) |
May 07, 2021 | 6.487 | 6.668 | 6.375 | 6.599 | 2,137,758 | +0.10(+1.59%) |
May 06, 2021 | 6.367 | 6.500 | 6.272 | 6.496 | 2,347,131 | +0.16(+2.58%) |
May 05, 2021 | 6.384 | 6.513 | 6.169 | 6.333 | 3,697,216 | -0.01(-0.14%) |
May 04, 2021 | 6.324 | 6.401 | 6.096 | 6.341 | 3,550,788 | -0.03(-0.40%) |
May 03, 2021 | 6.547 | 6.587 | 6.238 | 6.367 | 4,277,409 | -0.05(-0.80%) |
Apr 30, 2021 | 7.364 | 7.432 | 6.298 | 6.418 | 13,273,871 | -1.09(-14.53%) |
Apr 29, 2021 | 8.352 | 8.412 | 7.441 | 7.510 | 6,248,228 | -0.85(-10.17%) |
Apr 28, 2021 | 7.389 | 8.644 | 7.243 | 8.360 | 13,955,121 | +1.01(+13.67%) |
Apr 27, 2021 | 7.415 | 7.501 | 7.303 | 7.355 | 1,750,140 | -0.04(-0.58%) |
Apr 26, 2021 | 7.415 | 7.643 | 7.295 | 7.398 | 1,796,540 | +0.02(+0.23%) |
Apr 23, 2021 | 7.140 | 7.587 | 7.046 | 7.381 | 1,823,378 | +0.30(+4.25%) |
Apr 22, 2021 | 7.089 | 7.492 | 7.063 | 7.080 | 2,149,463 | -0.03(-0.36%) |
Apr 21, 2021 | 6.865 | 7.200 | 6.762 | 7.106 | 2,137,706 | +0.18(+2.61%) |
Apr 20, 2021 | 6.951 | 7.037 | 6.706 | 6.925 | 2,027,213 | -0.12(-1.71%) |
Apr 19, 2021 | 7.218 | 7.278 | 6.900 | 7.046 | 1,746,908 | -0.17(-2.38%) |
Apr 16, 2021 | 7.132 | 7.260 | 7.011 | 7.218 | 2,312,653 | +0.18(+2.56%) |
Apr 15, 2021 | 7.278 | 7.278 | 7.003 | 7.037 | 1,762,814 | -0.09(-1.33%) |
Apr 14, 2021 | 7.097 | 7.415 | 7.080 | 7.132 | 1,613,309 | +0.05(+0.73%) |
Apr 13, 2021 | 7.106 | 7.140 | 6.882 | 7.080 | 1,258,366 | -0.03(-0.36%) |
Apr 12, 2021 | 7.132 | 7.273 | 7.054 | 7.106 | 1,322,771 | -0.06(-0.84%) |
Apr 09, 2021 | 7.175 | 7.239 | 7.080 | 7.166 | 1,380,190 | -0.03(-0.36%) |
Apr 08, 2021 | 7.218 | 7.218 | 7.016 | 7.192 | 2,058,942 | +0.02(+0.24%) |
Apr 07, 2021 | 7.398 | 7.398 | 7.071 | 7.175 | 1,554,597 | -0.22(-3.02%) |
Apr 06, 2021 | 7.106 | 7.664 | 7.071 | 7.398 | 2,316,227 | +0.33(+4.62%) |
Apr 05, 2021 | 7.226 | 7.321 | 7.003 | 7.071 | 2,556,375 | -0.06(-0.84%) |
Apr 01, 2021 | 7.106 | 7.269 | 6.994 | 7.132 | 1,434,541 | +0.05(+0.73%) |
Mar 31, 2021 | 7.029 | 7.243 | 7.003 | 7.080 | 3,706,913 | +0.17(+2.49%) |
Mar 30, 2021 | 6.771 | 7.037 | 6.771 | 6.908 | 2,220,543 | +0.15(+2.16%) |
Mar 29, 2021 | 7.011 | 7.149 | 6.745 | 6.762 | 3,100,195 | -0.28(-4.02%) |
Mar 26, 2021 | 7.157 | 7.200 | 6.865 | 7.046 | 2,289,726 | +0.00(+0.00%) |
Mar 25, 2021 | 6.650 | 7.196 | 6.599 | 7.046 | 2,945,755 | +0.34(+4.99%) |
Mar 24, 2021 | 7.312 | 7.441 | 6.702 | 6.711 | 4,106,259 | -0.50(-6.91%) |
Mar 23, 2021 | 7.518 | 7.707 | 7.175 | 7.209 | 2,795,462 | -0.38(-4.98%) |
Mar 22, 2021 | 8.206 | 8.206 | 7.424 | 7.587 | 4,153,929 | -0.66(-8.02%) |
Mar 19, 2021 | 7.982 | 8.283 | 7.845 | 8.249 | 8,106,566 | +0.14(+1.69%) |
Mar 18, 2021 | 8.060 | 8.386 | 7.896 | 8.111 | 2,986,663 | +0.00(+0.00%) |
Mar 17, 2021 | 8.008 | 8.137 | 7.621 | 8.111 | 2,436,650 | +0.03(+0.32%) |
Mar 16, 2021 | 7.974 | 8.567 | 7.905 | 8.085 | 3,827,667 | +0.10(+1.29%) |
Mar 15, 2021 | 7.871 | 8.111 | 7.871 | 7.982 | 1,892,151 | +0.05(+0.65%) |
Mar 12, 2021 | 7.939 | 8.197 | 7.836 | 7.931 | 1,966,529 | -0.08(-0.97%) |
Mar 11, 2021 | 8.145 | 8.188 | 7.845 | 8.008 | 2,348,129 | -0.05(-0.64%) |
Mar 10, 2021 | 7.999 | 8.274 | 7.956 | 8.060 | 2,554,622 | +0.21(+2.63%) |
Mar 09, 2021 | 8.034 | 8.180 | 7.802 | 7.853 | 3,038,269 | -0.04(-0.54%) |
Mar 08, 2021 | 7.544 | 8.206 | 7.450 | 7.896 | 3,944,507 | +0.51(+6.86%) |
Mar 05, 2021 | 7.329 | 7.424 | 6.848 | 7.389 | 2,535,527 | +0.17(+2.38%) |
Mar 04, 2021 | 7.321 | 7.467 | 6.848 | 7.218 | 2,569,949 | -0.21(-2.78%) |
Mar 03, 2021 | 7.613 | 7.694 | 7.424 | 7.424 | 1,948,784 | -0.10(-1.37%) |
Mar 02, 2021 | 7.535 | 7.682 | 7.475 | 7.527 | 1,475,176 | -0.11(-1.46%) |
Mar 01, 2021 | 7.458 | 7.733 | 7.372 | 7.639 | 1,819,507 | +0.35(+4.83%) |
Feb 26, 2021 | 7.604 | 7.819 | 7.166 | 7.286 | 3,948,654 | -0.33(-4.29%) |
Feb 25, 2021 | 7.896 | 7.952 | 7.518 | 7.613 | 2,825,877 | -0.26(-3.28%) |
Feb 24, 2021 | 7.458 | 7.965 | 7.183 | 7.871 | 3,846,031 | +0.47(+6.39%) |
Feb 23, 2021 | 6.865 | 7.604 | 6.461 | 7.398 | 5,150,724 | +0.33(+4.62%) |
Feb 22, 2021 | 7.381 | 7.441 | 6.960 | 7.071 | 3,369,133 | -0.33(-4.41%) |
Feb 19, 2021 | 7.450 | 7.587 | 7.295 | 7.398 | 2,913,308 | -0.01(-0.12%) |
Feb 18, 2021 | 7.587 | 7.742 | 7.389 | 7.407 | 2,545,510 | -0.24(-3.15%) |
Feb 17, 2021 | 7.578 | 7.716 | 7.407 | 7.647 | 2,477,485 | +0.02(+0.23%) |
Feb 16, 2021 | 7.785 | 7.896 | 7.613 | 7.630 | 3,112,789 | -0.12(-1.55%) |
Feb 12, 2021 | 7.690 | 7.798 | 7.475 | 7.750 | 2,381,669 | -0.02(-0.22%) |
Feb 11, 2021 | 7.828 | 8.008 | 7.553 | 7.767 | 2,876,386 | -0.01(-0.11%) |
Feb 10, 2021 | 7.964 | 7.981 | 7.648 | 7.776 | 2,813,395 | -0.12(-1.52%) |
Feb 09, 2021 | 7.896 | 8.186 | 7.759 | 7.896 | 2,575,139 | -0.07(-0.86%) |
Feb 08, 2021 | 7.947 | 8.075 | 7.605 | 7.964 | 2,853,225 | +0.00(+0.00%) |
Feb 05, 2021 | 7.887 | 8.374 | 7.776 | 7.964 | 3,534,898 | +0.21(+2.64%) |
Feb 04, 2021 | 7.434 | 7.938 | 7.263 | 7.759 | 5,061,196 | +0.31(+4.13%) |
Feb 03, 2021 | 7.409 | 7.691 | 7.212 | 7.451 | 6,886,188 | +0.00(+0.00%) |
Feb 02, 2021 | 8.049 | 8.443 | 7.033 | 7.451 | 15,939,801 | -1.77(-19.18%) |
Feb 01, 2021 | 8.716 | 9.459 | 8.297 | 9.220 | 8,848,199 | +1.24(+15.52%) |
Jan 29, 2021 | 8.460 | 9.229 | 7.930 | 7.981 | 6,885,831 | +0.06(+0.76%) |
Jan 28, 2021 | 8.844 | 9.066 | 7.332 | 7.921 | 11,245,391 | -1.32(-14.25%) |
Jan 27, 2021 | 12.17 | 13.24 | 8.306 | 9.237 | 36,899,740 | -2.41(-20.69%) |
Jan 26, 2021 | 6.511 | 12.30 | 6.204 | 11.65 | 55,050,804 | +5.21(+81.01%) |
Jan 25, 2021 | 6.093 | 6.537 | 6.041 | 6.434 | 3,636,250 | +0.29(+4.73%) |
Jan 22, 2021 | 5.922 | 6.161 | 5.858 | 6.144 | 1,515,959 | +0.12(+1.99%) |
Jan 21, 2021 | 6.033 | 6.187 | 5.930 | 6.024 | 1,975,803 | -0.06(-0.98%) |
Jan 20, 2021 | 6.050 | 6.191 | 5.947 | 6.084 | 1,840,663 | +0.06(+0.99%) |
Jan 19, 2021 | 6.469 | 6.511 | 6.024 | 6.024 | 2,206,761 | -0.33(-5.24%) |
Jan 15, 2021 | 6.460 | 6.622 | 5.947 | 6.358 | 3,436,596 | -0.25(-3.75%) |
Jan 14, 2021 | 6.204 | 6.964 | 6.187 | 6.605 | 5,266,858 | +0.43(+6.92%) |
Jan 13, 2021 | 6.452 | 6.554 | 6.170 | 6.178 | 3,376,339 | -0.32(-4.87%) |
Jan 12, 2021 | 6.076 | 6.511 | 5.964 | 6.494 | 3,295,152 | +0.42(+6.89%) |
Jan 11, 2021 | 5.469 | 6.067 | 5.366 | 6.076 | 2,124,574 | +0.17(+2.89%) |
Jan 08, 2021 | 5.964 | 6.076 | 5.794 | 5.905 | 1,650,891 | -0.02(-0.29%) |
Jan 07, 2021 | 5.939 | 6.041 | 5.742 | 5.922 | 2,320,645 | -0.02(-0.29%) |
Jan 06, 2021 | 5.879 | 6.127 | 5.708 | 5.939 | 4,738,037 | +0.10(+1.76%) |
Jan 05, 2021 | 5.383 | 5.888 | 5.366 | 5.836 | 2,933,959 | +0.43(+7.90%) |
Jan 04, 2021 | 5.289 | 5.563 | 5.255 | 5.409 | 2,905,845 | +0.15(+2.76%) |
Dec 31, 2020 | 5.264 | 5.264 | 5.264 | 5,299,034 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.375 | 5.460 | 5.042 | 5.272 | 5,299,034 | -0.21(-3.74%) |
Dec 29, 2020 | 4.708 | 5.614 | 4.537 | 5.477 | 24,858,146 | +0.86(+18.70%) |
Dec 28, 2020 | 4.794 | 4.828 | 4.597 | 4.614 | 1,607,323 | -0.11(-2.35%) |
Dec 24, 2020 | 4.837 | 4.837 | 4.657 | 4.725 | 810,992 | -0.06(-1.25%) |
Dec 23, 2020 | 4.666 | 4.794 | 4.657 | 4.785 | 1,557,576 | +0.13(+2.75%) |
Dec 22, 2020 | 4.589 | 4.674 | 4.512 | 4.657 | 1,512,052 | +0.09(+1.87%) |
Dec 21, 2020 | 4.443 | 4.649 | 4.426 | 4.572 | 1,960,284 | +0.03(+0.56%) |
Dec 18, 2020 | 4.743 | 4.811 | 4.529 | 4.546 | 3,996,099 | -0.17(-3.62%) |
Dec 17, 2020 | 4.819 | 4.837 | 4.717 | 4.717 | 1,948,530 | -0.09(-1.78%) |
Dec 16, 2020 | 4.939 | 4.956 | 4.794 | 4.802 | 1,486,115 | -0.13(-2.60%) |
Dec 15, 2020 | 4.725 | 4.960 | 4.691 | 4.931 | 1,963,677 | +0.27(+5.87%) |
Dec 14, 2020 | 4.982 | 4.999 | 4.649 | 4.657 | 2,562,546 | -0.28(-5.71%) |
Dec 11, 2020 | 4.905 | 4.978 | 4.785 | 4.939 | 2,076,867 | -0.01(-0.17%) |
Dec 10, 2020 | 4.828 | 4.990 | 4.828 | 4.948 | 2,140,669 | +0.09(+1.94%) |
Dec 09, 2020 | 5.101 | 5.195 | 4.837 | 4.854 | 2,909,512 | -0.20(-3.89%) |
Dec 08, 2020 | 5.016 | 5.144 | 5.016 | 5.050 | 1,539,411 | -0.03(-0.67%) |
Dec 07, 2020 | 5.170 | 5.213 | 4.999 | 5.084 | 1,484,054 | -0.09(-1.65%) |
Dec 04, 2020 | 4.896 | 5.238 | 4.896 | 5.170 | 3,701,778 | +0.32(+6.51%) |
Dec 03, 2020 | 4.939 | 4.985 | 4.854 | 4.854 | 2,102,948 | -0.03(-0.70%) |
Dec 02, 2020 | 4.785 | 4.952 | 4.725 | 4.888 | 2,296,435 | +0.10(+2.14%) |
Dec 01, 2020 | 4.948 | 5.007 | 4.760 | 4.785 | 2,606,750 | -0.09(-1.75%) |
Nov 30, 2020 | 5.050 | 5.153 | 4.854 | 4.871 | 3,143,163 | -0.26(-5.00%) |
Nov 27, 2020 | 5.093 | 5.240 | 5.080 | 5.127 | 972,372 | +0.00(+0.00%) |
Nov 25, 2020 | 5.136 | 5.281 | 5.025 | 5.127 | 1,855,804 | -0.01(-0.17%) |
Nov 24, 2020 | 4.956 | 5.255 | 4.905 | 5.136 | 3,624,375 | +0.32(+6.56%) |
Nov 23, 2020 | 4.948 | 5.007 | 4.815 | 4.819 | 2,665,858 | -0.06(-1.23%) |
Nov 20, 2020 | 4.948 | 4.990 | 4.760 | 4.879 | 3,420,212 | -0.11(-2.23%) |
Nov 19, 2020 | 4.999 | 5.033 | 4.948 | 4.990 | 1,393,745 | +0.00(+0.00%) |
Nov 18, 2020 | 5.136 | 5.153 | 4.990 | 4.990 | 1,582,313 | -0.11(-2.18%) |
Nov 17, 2020 | 5.127 | 5.178 | 4.969 | 5.101 | 2,425,892 | -0.07(-1.32%) |
Nov 16, 2020 | 5.119 | 5.230 | 5.033 | 5.170 | 2,310,758 | +0.21(+4.13%) |
Nov 13, 2020 | 4.922 | 5.049 | 4.922 | 4.965 | 1,702,514 | +0.07(+1.38%) |
Nov 12, 2020 | 4.999 | 5.058 | 4.855 | 4.897 | 1,770,027 | -0.19(-3.67%) |
Nov 11, 2020 | 5.295 | 5.337 | 4.990 | 5.083 | 1,785,062 | -0.17(-3.23%) |
Nov 10, 2020 | 5.151 | 5.380 | 5.032 | 5.253 | 2,400,360 | +0.19(+3.85%) |
Nov 09, 2020 | 5.016 | 5.312 | 4.914 | 5.058 | 2,992,848 | +0.25(+5.29%) |
Nov 06, 2020 | 4.939 | 5.049 | 4.592 | 4.804 | 2,834,219 | -0.14(-2.74%) |
Nov 05, 2020 | 4.600 | 5.024 | 4.600 | 4.939 | 3,979,419 | +0.42(+9.18%) |
Nov 04, 2020 | 4.524 | 4.668 | 4.397 | 4.524 | 2,674,003 | -0.14(-2.91%) |
Nov 03, 2020 | 4.422 | 4.778 | 4.329 | 4.660 | 3,404,497 | +0.30(+7.00%) |
Nov 02, 2020 | 4.575 | 4.821 | 4.321 | 4.355 | 4,983,265 | -0.14(-3.20%) |
Oct 30, 2020 | 6.295 | 6.524 | 4.380 | 4.499 | 13,406,005 | -1.80(-28.53%) |
Oct 29, 2020 | 6.176 | 6.396 | 6.024 | 6.295 | 3,232,659 | +0.06(+0.95%) |
Oct 28, 2020 | 6.185 | 6.413 | 6.049 | 6.236 | 3,955,328 | -0.21(-3.29%) |
Oct 27, 2020 | 6.422 | 6.498 | 6.261 | 6.447 | 2,559,853 | +0.06(+0.93%) |
Oct 26, 2020 | 6.286 | 6.413 | 6.185 | 6.388 | 3,386,259 | -0.06(-0.92%) |
Oct 23, 2020 | 6.329 | 6.494 | 6.202 | 6.447 | 3,163,769 | +0.15(+2.42%) |
Oct 22, 2020 | 6.320 | 6.337 | 6.091 | 6.295 | 3,125,309 | +0.07(+1.09%) |
Oct 21, 2020 | 6.142 | 6.236 | 5.990 | 6.227 | 4,864,320 | +0.02(+0.27%) |
Oct 20, 2020 | 5.507 | 6.244 | 5.473 | 6.210 | 10,409,261 | +0.71(+12.94%) |
Oct 19, 2020 | 5.346 | 5.676 | 5.244 | 5.498 | 3,300,896 | +0.33(+6.39%) |
Oct 16, 2020 | 5.287 | 5.380 | 5.168 | 5.168 | 1,476,480 | -0.14(-2.56%) |
Oct 15, 2020 | 5.032 | 5.329 | 4.965 | 5.304 | 1,601,845 | +0.18(+3.47%) |
Oct 14, 2020 | 5.117 | 5.329 | 5.083 | 5.126 | 1,430,815 | +0.03(+0.67%) |
Oct 13, 2020 | 5.134 | 5.164 | 4.990 | 5.092 | 1,163,273 | -0.09(-1.80%) |
Oct 12, 2020 | 5.143 | 5.202 | 5.024 | 5.185 | 1,389,081 | +0.05(+0.99%) |
Oct 09, 2020 | 5.236 | 5.329 | 5.092 | 5.134 | 1,543,759 | -0.06(-1.14%) |
Oct 08, 2020 | 5.278 | 5.346 | 5.096 | 5.193 | 1,725,937 | +0.00(+0.00%) |
Oct 07, 2020 | 4.914 | 5.244 | 4.914 | 5.193 | 3,125,613 | +0.36(+7.54%) |
Oct 06, 2020 | 4.888 | 5.193 | 4.821 | 4.829 | 3,023,310 | +0.05(+1.06%) |
Oct 05, 2020 | 4.727 | 4.808 | 4.558 | 4.778 | 1,599,360 | +0.13(+2.73%) |
Oct 02, 2020 | 4.448 | 4.702 | 4.431 | 4.651 | 1,267,561 | +0.10(+2.23%) |
Oct 01, 2020 | 4.524 | 4.609 | 4.456 | 4.550 | 1,058,577 | +0.05(+1.13%) |
Sep 30, 2020 | 4.609 | 4.706 | 4.439 | 4.499 | 1,893,612 | -0.10(-2.21%) |
Sep 29, 2020 | 4.660 | 4.719 | 4.524 | 4.600 | 1,043,097 | -0.08(-1.63%) |
Sep 28, 2020 | 4.406 | 4.787 | 4.372 | 4.677 | 2,715,774 | +0.36(+8.24%) |
Sep 25, 2020 | 4.236 | 4.431 | 4.236 | 4.321 | 1,967,263 | +0.08(+1.80%) |
Sep 24, 2020 | 4.304 | 4.372 | 4.177 | 4.245 | 1,439,049 | -0.03(-0.79%) |
Sep 23, 2020 | 4.499 | 4.617 | 4.270 | 4.278 | 1,937,209 | -0.22(-4.90%) |
Sep 22, 2020 | 4.482 | 4.562 | 4.380 | 4.499 | 1,608,346 | +0.08(+1.92%) |
Sep 21, 2020 | 4.583 | 4.626 | 4.372 | 4.414 | 2,765,874 | -0.34(-7.13%) |
Sep 18, 2020 | 4.795 | 4.948 | 4.681 | 4.753 | 6,333,676 | +0.02(+0.36%) |
Sep 17, 2020 | 4.702 | 4.829 | 4.617 | 4.736 | 2,317,567 | -0.02(-0.36%) |
Sep 16, 2020 | 4.744 | 4.872 | 4.583 | 4.753 | 2,543,942 | +0.08(+1.63%) |
Sep 15, 2020 | 4.753 | 4.778 | 4.583 | 4.677 | 2,675,549 | -0.03(-0.72%) |
Sep 14, 2020 | 4.439 | 4.719 | 4.372 | 4.711 | 2,608,627 | +0.35(+7.96%) |
Sep 11, 2020 | 4.270 | 4.380 | 4.058 | 4.363 | 3,458,734 | +0.08(+1.98%) |
Sep 10, 2020 | 4.168 | 4.431 | 4.151 | 4.278 | 3,136,865 | +0.22(+5.43%) |
Sep 09, 2020 | 4.168 | 4.177 | 4.012 | 4.058 | 2,529,040 | +0.00(+0.00%) |
Sep 08, 2020 | 4.245 | 4.270 | 4.050 | 4.058 | 3,243,884 | -0.25(-5.71%) |
Sep 04, 2020 | 4.626 | 4.727 | 4.261 | 4.304 | 4,296,182 | -0.09(-2.12%) |
Sep 03, 2020 | 4.727 | 4.787 | 4.389 | 4.397 | 3,182,102 | -0.38(-7.98%) |
Sep 02, 2020 | 4.787 | 4.787 | 4.647 | 4.778 | 1,709,559 | -0.02(-0.35%) |
Sep 01, 2020 | 4.626 | 4.838 | 4.622 | 4.795 | 1,732,018 | +0.14(+3.10%) |
Aug 31, 2020 | 4.965 | 4.990 | 4.643 | 4.651 | 5,983,187 | -0.30(-5.99%) |
Aug 28, 2020 | 5.083 | 5.083 | 4.901 | 4.948 | 1,441,070 | -0.08(-1.52%) |
Aug 27, 2020 | 5.092 | 5.193 | 4.821 | 5.024 | 2,874,298 | -0.04(-0.84%) |
Aug 26, 2020 | 5.261 | 5.278 | 5.058 | 5.066 | 2,317,075 | -0.23(-4.32%) |
Aug 25, 2020 | 5.168 | 5.405 | 5.109 | 5.295 | 3,015,220 | +0.17(+3.31%) |
Aug 24, 2020 | 5.261 | 5.295 | 5.007 | 5.126 | 2,966,937 | +0.13(+2.54%) |
Aug 21, 2020 | 4.973 | 5.076 | 4.927 | 4.999 | 1,986,267 | -0.05(-1.01%) |
Aug 20, 2020 | 4.829 | 5.134 | 4.771 | 5.049 | 2,621,486 | +0.18(+3.65%) |
Aug 19, 2020 | 4.821 | 4.997 | 4.779 | 4.872 | 2,630,246 | +0.03(+0.69%) |
Aug 18, 2020 | 4.913 | 4.972 | 4.796 | 4.838 | 3,044,001 | -0.13(-2.54%) |
Aug 17, 2020 | 5.140 | 5.140 | 4.880 | 4.964 | 3,063,140 | -0.16(-3.11%) |
Aug 14, 2020 | 5.098 | 5.224 | 5.006 | 5.123 | 3,274,621 | -0.01(-0.16%) |
Aug 13, 2020 | 5.182 | 5.333 | 4.955 | 5.132 | 4,875,253 | -0.24(-4.38%) |
Aug 12, 2020 | 5.434 | 5.661 | 5.275 | 5.367 | 5,189,927 | -0.02(-0.31%) |
Aug 11, 2020 | 5.947 | 6.014 | 5.308 | 5.384 | 8,645,537 | -0.51(-8.69%) |
Aug 10, 2020 | 5.317 | 5.947 | 4.972 | 5.896 | 13,605,086 | +0.63(+11.96%) |
Aug 07, 2020 | 4.687 | 5.359 | 4.670 | 5.266 | 16,842,918 | +0.55(+11.76%) |
Aug 06, 2020 | 4.485 | 4.821 | 4.351 | 4.712 | 10,720,845 | +0.16(+3.51%) |
Aug 05, 2020 | 4.141 | 4.603 | 4.065 | 4.552 | 9,896,336 | +0.50(+12.45%) |
Aug 04, 2020 | 3.906 | 4.149 | 3.662 | 4.048 | 9,026,013 | -0.06(-1.43%) |
Aug 03, 2020 | 2.982 | 4.620 | 2.940 | 4.107 | 52,083,700 | +1.30(+46.41%) |
Jul 31, 2020 | 2.730 | 2.868 | 2.658 | 2.805 | 3,429,280 | +0.02(+0.60%) |
Jul 30, 2020 | 2.646 | 2.982 | 2.621 | 2.789 | 10,855,026 | +0.31(+12.54%) |
Jul 29, 2020 | 2.352 | 2.553 | 2.335 | 2.478 | 3,155,302 | +0.13(+5.36%) |
Jul 28, 2020 | 2.385 | 2.427 | 2.343 | 2.352 | 1,327,905 | -0.05(-2.10%) |
Jul 27, 2020 | 2.377 | 2.436 | 2.322 | 2.402 | 1,275,576 | +0.02(+0.70%) |
Jul 24, 2020 | 2.511 | 2.587 | 2.385 | 2.385 | 1,633,977 | -0.12(-4.70%) |
Jul 23, 2020 | 2.360 | 2.511 | 2.360 | 2.503 | 2,085,598 | +0.11(+4.56%) |
Jul 22, 2020 | 2.402 | 2.444 | 2.369 | 2.394 | 1,500,821 | -0.07(-2.73%) |
Jul 21, 2020 | 2.234 | 2.469 | 2.234 | 2.461 | 2,221,975 | +0.24(+10.57%) |
Jul 20, 2020 | 2.268 | 2.301 | 2.201 | 2.226 | 1,141,862 | -0.07(-2.93%) |
Jul 17, 2020 | 2.318 | 2.369 | 2.293 | 2.293 | 1,337,875 | -0.05(-2.15%) |
Jul 16, 2020 | 2.243 | 2.352 | 2.217 | 2.343 | 2,244,799 | +0.09(+4.10%) |
Jul 15, 2020 | 2.243 | 2.343 | 2.226 | 2.251 | 2,791,848 | +0.07(+3.08%) |
Jul 14, 2020 | 2.058 | 2.192 | 2.041 | 2.184 | 1,472,027 | +0.09(+4.42%) |
Jul 13, 2020 | 2.125 | 2.171 | 2.075 | 2.091 | 1,285,991 | -0.03(-1.58%) |
Jul 10, 2020 | 1.999 | 2.142 | 1.965 | 2.125 | 1,681,958 | +0.11(+5.42%) |
Jul 09, 2020 | 2.041 | 2.058 | 1.965 | 2.016 | 1,667,252 | -0.04(-2.04%) |
Jul 08, 2020 | 2.058 | 2.083 | 1.982 | 2.058 | 2,303,160 | -0.03(-1.21%) |
Jul 07, 2020 | 2.150 | 2.150 | 2.049 | 2.083 | 2,043,420 | -0.09(-4.25%) |
Jul 06, 2020 | 2.167 | 2.213 | 2.133 | 2.175 | 1,827,030 | +0.07(+3.19%) |
Jul 02, 2020 | 2.175 | 2.243 | 2.100 | 2.108 | 1,428,360 | +0.00(+0.00%) |
Jul 01, 2020 | 2.184 | 2.234 | 2.108 | 2.108 | 1,245,199 | -0.08(-3.46%) |
Jun 30, 2020 | 2.142 | 2.217 | 2.126 | 2.184 | 1,086,413 | +0.02(+0.78%) |
Jun 29, 2020 | 2.083 | 2.192 | 2.075 | 2.167 | 1,895,273 | +0.09(+4.45%) |
Jun 26, 2020 | 2.108 | 2.142 | 2.024 | 2.075 | 2,736,828 | -0.06(-2.76%) |
Jun 25, 2020 | 2.133 | 2.201 | 2.075 | 2.133 | 2,501,139 | -0.04(-1.93%) |
Jun 24, 2020 | 2.175 | 2.192 | 2.083 | 2.175 | 2,759,685 | -0.03(-1.52%) |
Jun 23, 2020 | 2.175 | 2.213 | 2.108 | 2.209 | 2,248,339 | +0.07(+3.14%) |
Jun 22, 2020 | 2.175 | 2.191 | 2.087 | 2.142 | 2,550,583 | -0.05(-2.30%) |
Jun 19, 2020 | 2.251 | 2.268 | 2.150 | 2.192 | 3,235,808 | -0.04(-1.88%) |
Jun 18, 2020 | 2.217 | 2.276 | 2.184 | 2.234 | 1,852,912 | -0.08(-3.27%) |
Jun 17, 2020 | 2.394 | 2.427 | 2.289 | 2.310 | 1,992,231 | -0.08(-3.17%) |
Jun 16, 2020 | 2.427 | 2.492 | 2.343 | 2.385 | 1,901,487 | +0.11(+4.80%) |
Jun 15, 2020 | 2.184 | 2.335 | 2.159 | 2.276 | 1,800,264 | -0.04(-1.81%) |
Jun 12, 2020 | 2.327 | 2.419 | 2.217 | 2.318 | 1,714,223 | +0.13(+5.75%) |
Jun 11, 2020 | 2.327 | 2.390 | 2.184 | 2.192 | 2,120,010 | -0.29(-11.82%) |
Jun 10, 2020 | 2.654 | 2.671 | 2.486 | 2.486 | 2,394,229 | -0.20(-7.50%) |
Jun 09, 2020 | 2.671 | 2.793 | 2.587 | 2.688 | 2,427,166 | -0.08(-3.03%) |
Jun 08, 2020 | 2.537 | 2.789 | 2.518 | 2.772 | 2,990,647 | +0.34(+13.79%) |
Jun 05, 2020 | 2.394 | 2.469 | 2.314 | 2.436 | 2,898,273 | +0.18(+7.81%) |
Jun 04, 2020 | 2.192 | 2.301 | 2.142 | 2.259 | 3,173,783 | +0.07(+3.06%) |
Jun 03, 2020 | 2.142 | 2.192 | 2.058 | 2.192 | 6,061,071 | +0.12(+5.67%) |
Jun 02, 2020 | 2.201 | 2.276 | 2.041 | 2.075 | 3,956,434 | -0.09(-4.26%) |