Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.59 | 12.63 | 12.09 | 12.19 | 181,312,864 | -0.29(-2.35%) |
May 27, 2021 | 12.06 | 12.63 | 11.85 | 12.48 | 332,056,480 | +0.82(+7.05%) |
May 26, 2021 | 11.04 | 11.70 | 10.99 | 11.66 | 270,827,104 | +0.91(+8.51%) |
May 25, 2021 | 11.01 | 11.27 | 10.74 | 10.75 | 134,981,168 | -0.21(-1.91%) |
May 24, 2021 | 11.22 | 11.22 | 10.84 | 10.96 | 132,688,152 | -0.23(-2.03%) |
May 21, 2021 | 10.65 | 11.30 | 10.55 | 11.18 | 240,382,976 | +0.70(+6.73%) |
May 20, 2021 | 10.50 | 10.65 | 10.32 | 10.48 | 126,527,320 | +0.32(+3.14%) |
May 19, 2021 | 10.09 | 10.24 | 9.941 | 10.16 | 83,584,200 | -0.03(-0.25%) |
May 18, 2021 | 10.31 | 10.51 | 10.18 | 10.18 | 86,272,616 | -0.01(-0.08%) |
May 17, 2021 | 9.916 | 10.22 | 9.891 | 10.19 | 62,185,996 | +0.26(+2.62%) |
May 14, 2021 | 9.773 | 9.958 | 9.748 | 9.933 | 58,103,248 | +0.24(+2.51%) |
May 13, 2021 | 9.530 | 9.798 | 9.522 | 9.689 | 67,417,168 | +0.18(+1.94%) |
May 12, 2021 | 9.681 | 9.798 | 9.463 | 9.505 | 66,182,840 | -0.21(-2.16%) |
May 11, 2021 | 9.606 | 9.866 | 9.580 | 9.715 | 67,759,424 | -0.11(-1.11%) |
May 10, 2021 | 9.882 | 10.01 | 9.815 | 9.824 | 61,554,572 | -0.09(-0.93%) |
May 07, 2021 | 9.773 | 9.924 | 9.664 | 9.916 | 49,499,692 | +0.07(+0.68%) |
May 06, 2021 | 9.689 | 9.866 | 9.631 | 9.849 | 59,585,800 | +0.11(+1.12%) |
May 05, 2021 | 9.647 | 9.765 | 9.564 | 9.740 | 77,146,392 | +0.17(+1.75%) |
May 04, 2021 | 9.673 | 9.689 | 9.421 | 9.572 | 84,580,712 | -0.18(-1.89%) |
May 03, 2021 | 9.698 | 9.798 | 9.589 | 9.757 | 73,837,648 | +0.08(+0.78%) |
Apr 30, 2021 | 9.530 | 9.681 | 9.505 | 9.681 | 108,219,320 | +0.23(+2.49%) |
Apr 29, 2021 | 9.991 | 9.991 | 9.345 | 9.446 | 274,324,192 | -0.98(-9.41%) |
Apr 28, 2021 | 10.57 | 10.57 | 10.39 | 10.43 | 80,716,704 | -0.05(-0.48%) |
Apr 27, 2021 | 10.31 | 10.49 | 10.29 | 10.48 | 49,978,852 | +0.18(+1.79%) |
Apr 26, 2021 | 10.30 | 10.44 | 10.26 | 10.29 | 48,657,940 | +0.04(+0.41%) |
Apr 23, 2021 | 10.04 | 10.27 | 9.958 | 10.25 | 61,864,596 | +0.23(+2.35%) |
Apr 22, 2021 | 10.12 | 10.19 | 9.924 | 10.02 | 87,049,080 | +0.18(+1.79%) |
Apr 21, 2021 | 9.530 | 9.849 | 9.379 | 9.840 | 59,148,492 | +0.23(+2.45%) |
Apr 20, 2021 | 10.12 | 10.12 | 9.522 | 9.606 | 99,086,344 | -0.55(-5.45%) |
Apr 19, 2021 | 10.25 | 10.28 | 10.08 | 10.16 | 46,548,116 | -0.10(-0.98%) |
Apr 16, 2021 | 10.34 | 10.37 | 10.23 | 10.26 | 39,495,004 | -0.01(-0.08%) |
Apr 15, 2021 | 10.32 | 10.34 | 10.18 | 10.27 | 45,496,192 | +0.00(+0.00%) |
Apr 14, 2021 | 10.23 | 10.48 | 10.23 | 10.27 | 59,407,628 | +0.03(+0.33%) |
Apr 13, 2021 | 10.39 | 10.44 | 10.15 | 10.23 | 61,385,940 | -0.15(-1.45%) |
Apr 12, 2021 | 10.49 | 10.53 | 10.34 | 10.39 | 48,154,356 | -0.11(-1.04%) |
Apr 09, 2021 | 10.48 | 10.59 | 10.39 | 10.49 | 48,342,900 | +0.00(+0.00%) |
Apr 08, 2021 | 10.63 | 10.70 | 10.43 | 10.49 | 62,695,004 | -0.18(-1.73%) |
Apr 07, 2021 | 10.80 | 10.85 | 10.62 | 10.68 | 50,355,000 | -0.16(-1.47%) |
Apr 06, 2021 | 10.65 | 10.90 | 10.60 | 10.84 | 80,377,760 | +0.18(+1.73%) |
Apr 05, 2021 | 10.39 | 10.72 | 10.34 | 10.65 | 98,079,904 | +0.44(+4.36%) |
Apr 01, 2021 | 10.28 | 10.31 | 10.08 | 10.21 | 73,794,944 | -0.07(-0.65%) |
Mar 31, 2021 | 10.45 | 10.52 | 10.24 | 10.28 | 72,027,064 | -0.18(-1.68%) |
Mar 30, 2021 | 10.20 | 10.47 | 10.16 | 10.45 | 59,302,860 | +0.26(+2.55%) |
Mar 29, 2021 | 10.23 | 10.37 | 10.12 | 10.19 | 53,299,360 | -0.13(-1.22%) |
Mar 26, 2021 | 10.43 | 10.48 | 10.12 | 10.32 | 58,694,892 | -0.02(-0.16%) |
Mar 25, 2021 | 10.02 | 10.36 | 9.832 | 10.34 | 64,583,864 | +0.15(+1.48%) |
Mar 24, 2021 | 10.37 | 10.51 | 10.17 | 10.18 | 64,931,700 | -0.06(-0.57%) |
Mar 23, 2021 | 10.55 | 10.64 | 10.17 | 10.24 | 86,859,200 | -0.54(-4.98%) |
Mar 22, 2021 | 10.78 | 10.85 | 10.49 | 10.78 | 96,915,192 | +0.02(+0.16%) |
Mar 19, 2021 | 10.78 | 10.86 | 10.53 | 10.76 | 108,336,984 | +0.29(+2.72%) |
Mar 18, 2021 | 10.65 | 10.91 | 10.44 | 10.48 | 91,414,968 | -0.17(-1.58%) |
Mar 17, 2021 | 10.35 | 10.65 | 10.25 | 10.65 | 130,209,688 | +0.17(+1.60%) |
Mar 16, 2021 | 10.96 | 11.03 | 10.43 | 10.48 | 149,392,624 | -0.60(-5.38%) |
Mar 15, 2021 | 11.23 | 11.43 | 10.95 | 11.07 | 77,630,992 | -0.14(-1.27%) |
Mar 12, 2021 | 10.72 | 11.27 | 10.71 | 11.22 | 103,896,576 | +0.47(+4.37%) |
Mar 11, 2021 | 10.86 | 10.96 | 10.70 | 10.75 | 67,127,992 | -0.08(-0.77%) |
Mar 10, 2021 | 10.67 | 10.89 | 10.59 | 10.83 | 73,933,952 | +0.29(+2.70%) |
Mar 09, 2021 | 10.70 | 10.70 | 10.39 | 10.55 | 73,284,544 | -0.07(-0.63%) |
Mar 08, 2021 | 10.39 | 10.81 | 10.32 | 10.61 | 102,546,640 | +0.32(+3.10%) |
Mar 05, 2021 | 10.12 | 10.31 | 9.790 | 10.29 | 94,581,760 | +0.29(+2.85%) |
Mar 04, 2021 | 10.26 | 10.45 | 9.757 | 10.01 | 104,944,128 | -0.20(-1.97%) |
Mar 03, 2021 | 10.58 | 10.58 | 10.18 | 10.21 | 95,411,008 | -0.32(-3.03%) |
Mar 02, 2021 | 10.10 | 10.74 | 10.02 | 10.53 | 124,742,304 | +0.48(+4.76%) |
Mar 01, 2021 | 9.958 | 10.13 | 9.882 | 10.05 | 51,158,548 | +0.23(+2.39%) |
Feb 26, 2021 | 9.975 | 10.05 | 9.681 | 9.815 | 82,981,960 | -0.05(-0.51%) |
Feb 25, 2021 | 10.25 | 10.40 | 9.832 | 9.866 | 89,514,920 | -0.43(-4.16%) |
Feb 24, 2021 | 9.790 | 10.40 | 9.765 | 10.29 | 113,228,552 | +0.55(+5.59%) |
Feb 23, 2021 | 9.723 | 9.773 | 9.337 | 9.748 | 86,802,560 | -0.07(-0.68%) |
Feb 22, 2021 | 9.656 | 10.02 | 9.647 | 9.815 | 74,048,040 | +0.10(+1.04%) |
Feb 19, 2021 | 9.664 | 9.723 | 9.614 | 9.715 | 57,950,712 | +0.13(+1.31%) |
Feb 18, 2021 | 9.538 | 9.631 | 9.480 | 9.589 | 44,949,680 | -0.04(-0.44%) |
Feb 17, 2021 | 9.740 | 9.740 | 9.538 | 9.631 | 59,146,780 | -0.05(-0.52%) |
Feb 16, 2021 | 9.647 | 9.815 | 9.547 | 9.681 | 57,634,820 | +0.08(+0.79%) |
Feb 12, 2021 | 9.580 | 9.748 | 9.538 | 9.606 | 52,927,056 | +0.00(+0.00%) |
Feb 11, 2021 | 9.782 | 9.849 | 9.488 | 9.606 | 66,328,192 | -0.26(-2.64%) |
Feb 10, 2021 | 10.07 | 10.08 | 9.673 | 9.866 | 90,742,816 | -0.14(-1.42%) |
Feb 09, 2021 | 9.681 | 10.10 | 9.639 | 10.01 | 121,533,128 | +0.31(+3.20%) |
Feb 08, 2021 | 9.664 | 9.715 | 9.488 | 9.698 | 90,122,952 | +0.04(+0.43%) |
Feb 05, 2021 | 9.899 | 9.983 | 9.480 | 9.656 | 135,177,712 | +0.12(+1.23%) |
Feb 04, 2021 | 9.564 | 9.748 | 9.371 | 9.538 | 126,339,304 | +0.14(+1.52%) |
Feb 03, 2021 | 9.161 | 9.530 | 9.094 | 9.396 | 98,307,944 | +0.29(+3.13%) |
Feb 02, 2021 | 9.345 | 9.396 | 8.985 | 9.111 | 95,564,880 | +0.03(+0.28%) |
Feb 01, 2021 | 8.934 | 9.597 | 8.691 | 9.085 | 186,814,272 | +0.25(+2.85%) |
Jan 29, 2021 | 8.859 | 9.090 | 8.767 | 8.834 | 88,121,128 | -0.16(-1.77%) |
Jan 28, 2021 | 9.085 | 9.270 | 8.985 | 8.993 | 92,071,432 | -0.06(-0.65%) |
Jan 27, 2021 | 9.245 | 9.371 | 8.976 | 9.052 | 98,468,144 | -0.34(-3.57%) |
Jan 26, 2021 | 9.488 | 9.673 | 9.329 | 9.387 | 78,770,344 | -0.08(-0.89%) |
Jan 25, 2021 | 9.639 | 9.664 | 9.127 | 9.471 | 141,422,848 | -0.19(-2.00%) |
Jan 22, 2021 | 9.782 | 9.807 | 9.513 | 9.664 | 155,995,776 | -0.01(-0.09%) |
Jan 21, 2021 | 9.463 | 10.19 | 9.329 | 9.673 | 336,488,928 | +0.56(+6.17%) |
Jan 20, 2021 | 8.582 | 9.119 | 8.549 | 9.111 | 147,083,472 | +0.70(+8.38%) |
Jan 19, 2021 | 8.439 | 8.565 | 8.364 | 8.406 | 93,582,984 | +0.16(+1.93%) |
Jan 15, 2021 | 8.423 | 8.431 | 8.238 | 8.246 | 119,184,128 | -0.29(-3.34%) |
Jan 14, 2021 | 8.230 | 8.557 | 8.213 | 8.532 | 134,040,248 | +0.33(+3.99%) |
Jan 13, 2021 | 8.314 | 8.322 | 8.087 | 8.205 | 106,573,968 | +0.00(+0.00%) |
Jan 12, 2021 | 7.802 | 8.238 | 7.793 | 8.205 | 148,461,488 | +0.40(+5.16%) |
Jan 11, 2021 | 7.441 | 7.819 | 7.399 | 7.802 | 114,409,840 | +0.25(+3.33%) |
Jan 08, 2021 | 7.634 | 7.668 | 7.458 | 7.550 | 70,522,488 | -0.05(-0.66%) |
Jan 07, 2021 | 7.500 | 7.617 | 7.450 | 7.601 | 91,793,880 | +0.18(+2.49%) |
Jan 06, 2021 | 7.374 | 7.500 | 7.282 | 7.416 | 86,442,168 | +0.16(+2.20%) |
Jan 05, 2021 | 7.106 | 7.315 | 7.097 | 7.257 | 83,522,432 | +0.11(+1.53%) |
Jan 04, 2021 | 7.391 | 7.416 | 7.072 | 7.148 | 101,228,528 | -0.23(-3.07%) |
Dec 31, 2020 | 7.374 | 7.374 | 7.374 | 45,800,252 | -0.06(-0.79%) | |
Dec 30, 2020 | 7.408 | 7.483 | 7.391 | 7.433 | 45,800,252 | +0.03(+0.45%) |
Dec 29, 2020 | 7.491 | 7.491 | 7.366 | 7.399 | 44,700,708 | -0.06(-0.79%) |
Dec 28, 2020 | 7.483 | 7.533 | 7.433 | 7.458 | 45,310,292 | +0.03(+0.34%) |
Dec 24, 2020 | 7.559 | 7.567 | 7.382 | 7.433 | 33,289,460 | -0.11(-1.45%) |
Dec 23, 2020 | 7.399 | 7.575 | 7.382 | 7.542 | 64,411,652 | +0.17(+2.28%) |
Dec 22, 2020 | 7.533 | 7.542 | 7.340 | 7.374 | 70,379,536 | -0.12(-1.57%) |
Dec 21, 2020 | 7.441 | 7.559 | 7.374 | 7.491 | 76,122,120 | -0.02(-0.22%) |
Dec 18, 2020 | 7.626 | 7.626 | 7.475 | 7.508 | 93,889,080 | -0.11(-1.43%) |
Dec 17, 2020 | 7.626 | 7.659 | 7.550 | 7.617 | 58,697,296 | +0.03(+0.44%) |
Dec 16, 2020 | 7.693 | 7.701 | 7.525 | 7.584 | 65,716,000 | -0.09(-1.20%) |
Dec 15, 2020 | 7.575 | 7.676 | 7.500 | 7.676 | 82,974,664 | +0.20(+2.69%) |
Dec 14, 2020 | 7.659 | 7.701 | 7.450 | 7.475 | 91,510,504 | -0.09(-1.22%) |
Dec 11, 2020 | 7.710 | 7.710 | 7.559 | 7.567 | 87,539,896 | -0.08(-1.10%) |
Dec 10, 2020 | 7.810 | 7.819 | 7.634 | 7.651 | 99,141,904 | -0.28(-3.49%) |
Dec 09, 2020 | 7.810 | 7.961 | 7.793 | 7.928 | 72,413,592 | +0.17(+2.16%) |
Dec 08, 2020 | 7.710 | 7.827 | 7.693 | 7.760 | 67,043,712 | +0.03(+0.33%) |
Dec 07, 2020 | 7.810 | 7.827 | 7.676 | 7.735 | 69,422,656 | -0.10(-1.28%) |
Dec 04, 2020 | 7.768 | 7.919 | 7.752 | 7.835 | 58,141,436 | +0.11(+1.41%) |
Dec 03, 2020 | 7.768 | 7.819 | 7.676 | 7.726 | 59,905,008 | +0.01(+0.11%) |
Dec 02, 2020 | 7.684 | 7.752 | 7.617 | 7.718 | 57,417,936 | -0.04(-0.54%) |
Dec 01, 2020 | 7.684 | 7.886 | 7.684 | 7.760 | 82,091,360 | +0.14(+1.87%) |
Nov 30, 2020 | 7.743 | 7.743 | 7.533 | 7.617 | 92,808,888 | -0.01(-0.11%) |
Nov 27, 2020 | 7.651 | 7.668 | 7.575 | 7.626 | 33,202,324 | +0.01(+0.11%) |
Nov 25, 2020 | 7.718 | 7.760 | 7.550 | 7.617 | 113,501,648 | -0.31(-3.92%) |
Nov 24, 2020 | 7.676 | 7.970 | 7.668 | 7.928 | 118,357,448 | +0.49(+6.66%) |
Nov 23, 2020 | 7.399 | 7.533 | 7.366 | 7.433 | 85,086,024 | +0.10(+1.37%) |
Nov 20, 2020 | 7.391 | 7.399 | 7.282 | 7.332 | 67,974,064 | -0.07(-0.91%) |
Nov 19, 2020 | 7.450 | 7.450 | 7.332 | 7.399 | 67,318,096 | +0.00(+0.00%) |
Nov 18, 2020 | 7.399 | 7.592 | 7.366 | 7.399 | 92,515,056 | +0.06(+0.80%) |
Nov 17, 2020 | 7.265 | 7.424 | 7.240 | 7.340 | 55,680,128 | -0.04(-0.57%) |
Nov 16, 2020 | 7.332 | 7.424 | 7.223 | 7.382 | 101,041,032 | +0.22(+3.04%) |
Nov 13, 2020 | 6.904 | 7.189 | 6.904 | 7.164 | 94,806,336 | +0.28(+4.02%) |
Nov 12, 2020 | 6.929 | 6.955 | 6.795 | 6.887 | 96,639,456 | -0.12(-1.68%) |
Nov 11, 2020 | 7.215 | 7.215 | 6.955 | 7.005 | 90,100,408 | -0.03(-0.36%) |
Nov 10, 2020 | 6.904 | 7.206 | 6.862 | 7.030 | 103,949,664 | +0.15(+2.20%) |
Nov 09, 2020 | 6.804 | 7.030 | 6.778 | 6.879 | 131,623,736 | +0.34(+5.26%) |
Nov 06, 2020 | 6.720 | 6.728 | 6.502 | 6.535 | 60,688,308 | -0.17(-2.50%) |
Nov 05, 2020 | 6.510 | 6.703 | 6.468 | 6.703 | 73,135,904 | +0.29(+4.58%) |
Nov 04, 2020 | 6.594 | 6.602 | 6.401 | 6.409 | 80,081,968 | -0.20(-3.05%) |
Nov 03, 2020 | 6.510 | 6.653 | 6.485 | 6.611 | 77,521,480 | +0.14(+2.20%) |
Nov 02, 2020 | 6.569 | 6.594 | 6.443 | 6.468 | 71,381,520 | -0.02(-0.26%) |
Oct 30, 2020 | 6.585 | 6.636 | 6.384 | 6.485 | 94,637,432 | -0.14(-2.15%) |
Oct 29, 2020 | 6.854 | 6.913 | 6.585 | 6.627 | 141,789,872 | +0.17(+2.60%) |
Oct 28, 2020 | 6.443 | 6.611 | 6.401 | 6.460 | 98,539,512 | -0.18(-2.78%) |
Oct 27, 2020 | 6.720 | 6.787 | 6.627 | 6.644 | 76,385,904 | -0.09(-1.37%) |
Oct 26, 2020 | 6.736 | 6.770 | 6.661 | 6.736 | 73,997,336 | -0.11(-1.59%) |
Oct 23, 2020 | 6.963 | 7.005 | 6.787 | 6.846 | 74,202,016 | -0.04(-0.61%) |
Oct 22, 2020 | 6.653 | 6.896 | 6.619 | 6.887 | 87,985,152 | +0.30(+4.59%) |
Oct 21, 2020 | 6.518 | 6.611 | 6.485 | 6.585 | 61,921,912 | +0.09(+1.42%) |
Oct 20, 2020 | 6.393 | 6.585 | 6.359 | 6.493 | 75,606,144 | +0.13(+1.98%) |
Oct 19, 2020 | 6.443 | 6.476 | 6.351 | 6.367 | 46,403,748 | -0.07(-1.04%) |
Oct 16, 2020 | 6.468 | 6.502 | 6.384 | 6.434 | 56,632,216 | +0.04(+0.66%) |
Oct 15, 2020 | 6.225 | 6.393 | 6.183 | 6.393 | 58,794,300 | +0.04(+0.66%) |
Oct 14, 2020 | 6.485 | 6.502 | 6.334 | 6.351 | 68,874,400 | -0.16(-2.45%) |
Oct 13, 2020 | 6.560 | 6.611 | 6.401 | 6.510 | 88,802,384 | +0.08(+1.17%) |
Oct 12, 2020 | 6.174 | 6.594 | 6.149 | 6.434 | 116,281,968 | +0.35(+5.79%) |
Oct 09, 2020 | 6.174 | 6.242 | 6.065 | 6.082 | 60,766,624 | -0.08(-1.36%) |
Oct 08, 2020 | 6.116 | 6.166 | 6.040 | 6.166 | 64,962,552 | +0.10(+1.66%) |
Oct 07, 2020 | 5.965 | 6.082 | 5.923 | 6.065 | 60,366,228 | +0.21(+3.58%) |
Oct 06, 2020 | 5.923 | 6.082 | 5.839 | 5.856 | 93,184,880 | -0.03(-0.57%) |
Oct 05, 2020 | 5.830 | 5.914 | 5.830 | 5.889 | 50,454,916 | +0.11(+1.89%) |
Oct 02, 2020 | 5.554 | 5.814 | 5.537 | 5.780 | 72,472,992 | +0.12(+2.07%) |
Oct 01, 2020 | 5.629 | 5.679 | 5.562 | 5.663 | 69,485,376 | +0.08(+1.35%) |
Sep 30, 2020 | 5.545 | 5.663 | 5.528 | 5.587 | 66,584,628 | +0.05(+0.91%) |
Sep 29, 2020 | 5.612 | 5.621 | 5.486 | 5.537 | 46,477,096 | -0.08(-1.35%) |
Sep 28, 2020 | 5.528 | 5.679 | 5.520 | 5.612 | 56,694,508 | +0.15(+2.77%) |
Sep 25, 2020 | 5.545 | 5.626 | 5.453 | 5.461 | 64,085,212 | -0.13(-2.25%) |
Sep 24, 2020 | 5.537 | 5.671 | 5.377 | 5.587 | 71,286,616 | +0.02(+0.30%) |
Sep 23, 2020 | 5.713 | 5.814 | 5.562 | 5.570 | 62,656,140 | -0.12(-2.06%) |
Sep 22, 2020 | 5.780 | 5.864 | 5.679 | 5.688 | 66,527,736 | -0.08(-1.31%) |
Sep 21, 2020 | 5.948 | 5.948 | 5.713 | 5.763 | 86,741,720 | -0.30(-4.98%) |
Sep 18, 2020 | 6.132 | 6.208 | 6.057 | 6.065 | 85,741,256 | -0.04(-0.69%) |
Sep 17, 2020 | 5.906 | 6.158 | 5.856 | 6.107 | 101,093,808 | +0.22(+3.70%) |
Sep 16, 2020 | 5.914 | 5.973 | 5.864 | 5.889 | 55,132,464 | -0.02(-0.28%) |
Sep 15, 2020 | 6.007 | 6.023 | 5.872 | 5.906 | 77,703,928 | -0.08(-1.26%) |
Sep 14, 2020 | 5.881 | 6.023 | 5.856 | 5.981 | 69,968,320 | +0.11(+1.86%) |
Sep 11, 2020 | 5.822 | 5.872 | 5.747 | 5.872 | 65,657,128 | +0.08(+1.30%) |
Sep 10, 2020 | 5.864 | 5.898 | 5.763 | 5.797 | 82,513,352 | -0.05(-0.86%) |
Sep 09, 2020 | 5.931 | 5.956 | 5.814 | 5.847 | 67,346,944 | -0.05(-0.85%) |
Sep 08, 2020 | 5.730 | 6.015 | 5.713 | 5.898 | 100,927,040 | +0.11(+1.88%) |
Sep 04, 2020 | 5.755 | 5.830 | 5.663 | 5.788 | 83,462,360 | +0.07(+1.17%) |
Sep 03, 2020 | 5.805 | 5.948 | 5.671 | 5.721 | 93,041,504 | -0.11(-1.87%) |
Sep 02, 2020 | 5.713 | 5.847 | 5.679 | 5.830 | 70,327,400 | +0.10(+1.76%) |
Sep 01, 2020 | 5.679 | 5.763 | 5.637 | 5.730 | 57,451,404 | +0.01(+0.15%) |
Aug 31, 2020 | 5.788 | 5.814 | 5.696 | 5.721 | 59,669,336 | -0.10(-1.73%) |
Aug 28, 2020 | 5.814 | 5.830 | 5.755 | 5.822 | 47,605,636 | +0.03(+0.43%) |
Aug 27, 2020 | 5.730 | 5.856 | 5.730 | 5.797 | 54,470,404 | +0.08(+1.32%) |
Aug 26, 2020 | 5.822 | 5.847 | 5.679 | 5.721 | 57,922,204 | -0.10(-1.73%) |
Aug 25, 2020 | 5.881 | 5.956 | 5.755 | 5.822 | 59,045,884 | -0.03(-0.57%) |
Aug 24, 2020 | 5.646 | 5.872 | 5.612 | 5.856 | 77,436,632 | +0.27(+4.80%) |
Aug 21, 2020 | 5.688 | 5.747 | 5.579 | 5.587 | 46,678,124 | -0.15(-2.63%) |
Aug 20, 2020 | 5.679 | 5.780 | 5.646 | 5.738 | 49,825,400 | -0.03(-0.44%) |
Aug 19, 2020 | 5.780 | 5.889 | 5.755 | 5.763 | 52,602,156 | -0.02(-0.29%) |
Aug 18, 2020 | 5.856 | 5.881 | 5.780 | 5.780 | 48,192,488 | -0.08(-1.29%) |
Aug 17, 2020 | 5.914 | 5.923 | 5.763 | 5.856 | 76,918,464 | -0.05(-0.85%) |
Aug 14, 2020 | 5.847 | 5.965 | 5.814 | 5.906 | 51,873,908 | +0.01(+0.14%) |
Aug 13, 2020 | 5.898 | 6.023 | 5.872 | 5.898 | 59,667,172 | -0.07(-1.13%) |
Aug 12, 2020 | 6.149 | 6.183 | 5.923 | 5.965 | 70,535,720 | -0.08(-1.39%) |
Aug 11, 2020 | 6.049 | 6.191 | 6.032 | 6.049 | 88,202,008 | +0.10(+1.69%) |
Aug 10, 2020 | 5.797 | 5.981 | 5.793 | 5.948 | 68,218,184 | +0.19(+3.35%) |
Aug 07, 2020 | 5.763 | 5.805 | 5.696 | 5.755 | 56,597,172 | -0.06(-1.01%) |
Aug 06, 2020 | 5.814 | 5.872 | 5.780 | 5.814 | 57,976,948 | -0.03(-0.43%) |
Aug 05, 2020 | 5.755 | 5.898 | 5.755 | 5.839 | 98,345,256 | +0.08(+1.46%) |
Aug 04, 2020 | 5.797 | 5.797 | 5.646 | 5.755 | 82,670,928 | +0.14(+2.54%) |
Aug 03, 2020 | 5.579 | 5.637 | 5.478 | 5.612 | 64,173,308 | +0.07(+1.21%) |
Jul 31, 2020 | 5.780 | 5.788 | 5.470 | 5.545 | 137,552,224 | -0.11(-1.93%) |
Jul 30, 2020 | 5.654 | 5.730 | 5.596 | 5.654 | 70,114,000 | -0.15(-2.60%) |
Jul 29, 2020 | 5.914 | 5.923 | 5.730 | 5.805 | 70,821,512 | -0.08(-1.28%) |
Jul 28, 2020 | 5.797 | 5.914 | 5.788 | 5.881 | 67,112,400 | +0.07(+1.15%) |
Jul 27, 2020 | 5.805 | 5.822 | 5.679 | 5.814 | 71,946,224 | +0.04(+0.73%) |
Jul 24, 2020 | 5.788 | 5.881 | 5.755 | 5.772 | 74,253,392 | -0.08(-1.43%) |
Jul 23, 2020 | 5.763 | 5.923 | 5.705 | 5.856 | 105,609,232 | +0.12(+2.05%) |
Jul 22, 2020 | 5.570 | 5.772 | 5.545 | 5.738 | 90,127,384 | +0.13(+2.40%) |
Jul 21, 2020 | 5.629 | 5.713 | 5.570 | 5.604 | 75,480,208 | +0.02(+0.30%) |
Jul 20, 2020 | 5.705 | 5.747 | 5.520 | 5.587 | 85,060,712 | -0.12(-2.06%) |
Jul 17, 2020 | 5.788 | 5.797 | 5.646 | 5.705 | 96,359,072 | -0.05(-0.87%) |
Jul 16, 2020 | 5.587 | 5.788 | 5.562 | 5.755 | 111,429,208 | +0.10(+1.78%) |
Jul 15, 2020 | 5.486 | 5.688 | 5.470 | 5.654 | 121,112,712 | +0.32(+5.97%) |
Jul 14, 2020 | 5.184 | 5.361 | 5.101 | 5.335 | 126,346,480 | +0.25(+4.95%) |
Jul 13, 2020 | 5.159 | 5.218 | 5.075 | 5.084 | 95,389,448 | -0.03(-0.66%) |
Jul 10, 2020 | 4.866 | 5.117 | 4.815 | 5.117 | 87,864,728 | +0.22(+4.45%) |
Jul 09, 2020 | 5.109 | 5.117 | 4.882 | 4.899 | 98,511,664 | -0.21(-4.11%) |
Jul 08, 2020 | 5.143 | 5.184 | 5.075 | 5.109 | 72,552,824 | -0.03(-0.49%) |
Jul 07, 2020 | 5.151 | 5.201 | 5.109 | 5.134 | 67,522,856 | -0.06(-1.13%) |
Jul 06, 2020 | 5.151 | 5.201 | 5.126 | 5.193 | 76,173,696 | +0.12(+2.31%) |
Jul 02, 2020 | 5.117 | 5.176 | 5.033 | 5.075 | 80,187,864 | +0.06(+1.17%) |
Jul 01, 2020 | 5.117 | 5.184 | 4.992 | 5.017 | 74,368,288 | -0.08(-1.64%) |
Jun 30, 2020 | 5.017 | 5.117 | 4.950 | 5.101 | 73,728,640 | +0.06(+1.16%) |
Jun 29, 2020 | 4.958 | 5.092 | 4.874 | 5.042 | 69,360,528 | +0.08(+1.69%) |
Jun 26, 2020 | 5.067 | 5.092 | 4.874 | 4.958 | 141,177,392 | -0.10(-1.99%) |
Jun 25, 2020 | 4.916 | 5.075 | 4.866 | 5.059 | 87,683,360 | +0.07(+1.34%) |
Jun 24, 2020 | 5.084 | 5.134 | 4.916 | 4.992 | 89,961,712 | -0.17(-3.25%) |
Jun 23, 2020 | 5.310 | 5.352 | 5.151 | 5.159 | 103,223,392 | -0.11(-2.07%) |
Jun 22, 2020 | 5.260 | 5.268 | 5.143 | 5.268 | 85,409,968 | +0.04(+0.80%) |
Jun 19, 2020 | 5.570 | 5.612 | 5.226 | 5.226 | 150,347,024 | -0.08(-1.58%) |
Jun 18, 2020 | 5.252 | 5.411 | 5.193 | 5.310 | 73,006,832 | +0.00(+0.00%) |
Jun 17, 2020 | 5.503 | 5.503 | 5.294 | 5.310 | 80,788,976 | -0.18(-3.36%) |
Jun 16, 2020 | 5.763 | 5.763 | 5.403 | 5.495 | 130,513,616 | +0.04(+0.77%) |
Jun 15, 2020 | 5.184 | 5.520 | 5.126 | 5.453 | 124,768,272 | +0.03(+0.62%) |
Jun 12, 2020 | 5.503 | 5.562 | 5.285 | 5.419 | 105,825,272 | +0.28(+5.38%) |
Jun 11, 2020 | 5.092 | 5.419 | 5.067 | 5.143 | 138,293,248 | -0.57(-9.99%) |
Jun 10, 2020 | 6.149 | 6.158 | 5.679 | 5.713 | 175,440,176 | -0.36(-5.94%) |
Jun 09, 2020 | 6.057 | 6.242 | 5.914 | 6.074 | 137,865,616 | -0.24(-3.85%) |
Jun 08, 2020 | 6.317 | 6.493 | 6.183 | 6.317 | 134,713,344 | +0.16(+2.59%) |
Jun 05, 2020 | 6.074 | 6.292 | 5.889 | 6.158 | 248,712,976 | +0.65(+11.72%) |
Jun 04, 2020 | 5.201 | 5.520 | 5.134 | 5.512 | 137,899,680 | +0.30(+5.80%) |
Jun 03, 2020 | 5.033 | 5.260 | 4.966 | 5.210 | 117,746,624 | +0.26(+5.25%) |
Jun 02, 2020 | 5.000 | 5.033 | 4.891 | 4.950 | 95,365,184 | +0.03(+0.51%) |