Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 4.591 | 4.766 | 4.579 | 4.746 | 121,505,320 | +0.07(+1.41%) |
Jun 29, 2021 | 4.614 | 4.680 | 4.539 | 4.680 | 84,863,312 | +0.07(+1.52%) |
Jun 28, 2021 | 4.630 | 4.641 | 4.554 | 4.610 | 74,301,152 | -0.03(-0.59%) |
Jun 25, 2021 | 4.715 | 4.754 | 4.599 | 4.638 | 114,613,928 | -0.08(-1.73%) |
Jun 24, 2021 | 4.653 | 4.754 | 4.622 | 4.719 | 82,451,920 | +0.09(+2.01%) |
Jun 23, 2021 | 4.610 | 4.696 | 4.564 | 4.626 | 82,639,016 | +0.04(+0.85%) |
Jun 22, 2021 | 4.521 | 4.626 | 4.463 | 4.587 | 81,096,400 | +0.05(+1.11%) |
Jun 21, 2021 | 4.482 | 4.556 | 4.440 | 4.537 | 59,823,056 | +0.12(+2.81%) |
Jun 18, 2021 | 4.412 | 4.428 | 4.346 | 4.412 | 92,528,328 | -0.02(-0.35%) |
Jun 17, 2021 | 4.568 | 4.590 | 4.385 | 4.428 | 90,550,504 | -0.15(-3.31%) |
Jun 16, 2021 | 4.560 | 4.595 | 4.455 | 4.579 | 82,454,520 | +0.04(+0.85%) |
Jun 15, 2021 | 4.486 | 4.556 | 4.432 | 4.540 | 52,373,164 | +0.07(+1.56%) |
Jun 14, 2021 | 4.556 | 4.603 | 4.447 | 4.471 | 70,131,416 | +0.02(+0.52%) |
Jun 11, 2021 | 4.525 | 4.533 | 4.412 | 4.447 | 96,734,264 | -0.08(-1.80%) |
Jun 10, 2021 | 4.572 | 4.610 | 4.495 | 4.529 | 91,233,424 | -0.02(-0.34%) |
Jun 09, 2021 | 4.552 | 4.606 | 4.494 | 4.544 | 187,572,928 | -0.02(-0.34%) |
Jun 08, 2021 | 4.393 | 4.564 | 4.354 | 4.560 | 226,291,440 | +0.12(+2.80%) |
Jun 07, 2021 | 4.405 | 4.501 | 4.362 | 4.436 | 161,245,648 | -0.06(-1.38%) |
Jun 04, 2021 | 4.405 | 4.509 | 4.378 | 4.498 | 147,547,008 | +0.12(+2.75%) |
Jun 03, 2021 | 4.346 | 4.407 | 4.300 | 4.377 | 159,473,360 | -0.01(-0.18%) |
Jun 02, 2021 | 4.083 | 4.393 | 4.079 | 4.385 | 284,012,736 | +0.26(+6.30%) |
Jun 01, 2021 | 4.090 | 4.131 | 4.009 | 4.125 | 161,986,032 | +0.16(+4.11%) |
May 28, 2021 | 3.823 | 3.972 | 3.799 | 3.962 | 139,189,648 | +0.24(+6.58%) |
May 27, 2021 | 3.722 | 3.741 | 3.675 | 3.718 | 59,102,308 | +0.01(+0.31%) |
May 26, 2021 | 3.640 | 3.710 | 3.625 | 3.706 | 67,393,280 | +0.06(+1.70%) |
May 25, 2021 | 3.749 | 3.753 | 3.640 | 3.644 | 62,635,716 | -0.07(-1.98%) |
May 24, 2021 | 3.694 | 3.743 | 3.667 | 3.718 | 53,391,600 | +0.06(+1.70%) |
May 21, 2021 | 3.694 | 3.732 | 3.652 | 3.656 | 69,156,456 | -0.03(-0.74%) |
May 20, 2021 | 3.722 | 3.727 | 3.652 | 3.683 | 84,811,576 | -0.03(-0.73%) |
May 19, 2021 | 3.714 | 3.753 | 3.660 | 3.710 | 70,368,800 | -0.06(-1.65%) |
May 18, 2021 | 3.807 | 3.826 | 3.737 | 3.772 | 67,353,448 | -0.03(-0.92%) |
May 17, 2021 | 3.741 | 3.819 | 3.729 | 3.807 | 67,292,992 | +0.05(+1.34%) |
May 14, 2021 | 3.694 | 3.776 | 3.677 | 3.757 | 103,339,752 | +0.18(+4.99%) |
May 13, 2021 | 3.559 | 3.590 | 3.474 | 3.578 | 85,513,016 | +0.04(+1.10%) |
May 12, 2021 | 3.656 | 3.675 | 3.539 | 3.539 | 110,161,792 | -0.09(-2.46%) |
May 11, 2021 | 3.512 | 3.648 | 3.504 | 3.629 | 98,049,368 | +0.05(+1.41%) |
May 10, 2021 | 3.578 | 3.625 | 3.555 | 3.578 | 98,292,576 | +0.06(+1.65%) |
May 07, 2021 | 3.411 | 3.531 | 3.392 | 3.520 | 80,284,024 | +0.12(+3.54%) |
May 06, 2021 | 3.388 | 3.407 | 3.363 | 3.400 | 86,554,168 | +0.03(+0.92%) |
May 05, 2021 | 3.357 | 3.388 | 3.268 | 3.369 | 72,660,432 | +0.17(+5.21%) |
May 04, 2021 | 3.291 | 3.295 | 3.202 | 3.202 | 57,481,208 | -0.09(-2.71%) |
May 03, 2021 | 3.295 | 3.322 | 3.256 | 3.291 | 97,084,608 | +0.00(+0.00%) |
Apr 30, 2021 | 3.310 | 3.361 | 3.283 | 3.291 | 76,483,568 | -0.03(-0.93%) |
Apr 29, 2021 | 3.427 | 3.431 | 3.287 | 3.322 | 77,433,512 | -0.09(-2.73%) |
Apr 28, 2021 | 3.299 | 3.415 | 3.295 | 3.415 | 79,597,360 | +0.19(+5.90%) |
Apr 27, 2021 | 3.334 | 3.361 | 3.205 | 3.225 | 65,765,124 | -0.09(-2.69%) |
Apr 26, 2021 | 3.303 | 3.348 | 3.283 | 3.314 | 48,507,164 | +0.04(+1.18%) |
Apr 23, 2021 | 3.303 | 3.314 | 3.231 | 3.275 | 70,113,152 | -0.02(-0.59%) |
Apr 22, 2021 | 3.291 | 3.310 | 3.252 | 3.295 | 80,555,224 | +0.06(+1.92%) |
Apr 21, 2021 | 3.190 | 3.240 | 3.178 | 3.233 | 41,557,652 | +0.00(+0.00%) |
Apr 20, 2021 | 3.310 | 3.326 | 3.213 | 3.233 | 85,441,552 | -0.08(-2.46%) |
Apr 19, 2021 | 3.120 | 3.388 | 3.112 | 3.314 | 147,750,512 | +0.16(+5.17%) |
Apr 16, 2021 | 3.097 | 3.167 | 3.070 | 3.151 | 79,366,512 | +0.01(+0.25%) |
Apr 15, 2021 | 3.217 | 3.237 | 3.140 | 3.143 | 57,055,356 | -0.04(-1.19%) |
Apr 14, 2021 | 3.087 | 3.211 | 3.084 | 3.181 | 92,413,024 | +0.08(+2.66%) |
Apr 13, 2021 | 3.080 | 3.140 | 3.065 | 3.099 | 86,487,128 | +0.00(+0.00%) |
Apr 12, 2021 | 3.166 | 3.185 | 3.082 | 3.099 | 70,874,408 | -0.01(-0.24%) |
Apr 09, 2021 | 3.084 | 3.110 | 3.076 | 3.106 | 125,194,760 | -0.03(-0.96%) |
Apr 08, 2021 | 3.151 | 3.166 | 3.091 | 3.136 | 81,075,448 | -0.02(-0.59%) |
Apr 07, 2021 | 3.170 | 3.196 | 3.129 | 3.155 | 72,459,128 | +0.00(+0.12%) |
Apr 06, 2021 | 3.159 | 3.194 | 3.132 | 3.151 | 57,433,032 | +0.01(+0.36%) |
Apr 05, 2021 | 3.147 | 3.159 | 3.099 | 3.140 | 51,568,408 | +0.04(+1.33%) |
Apr 01, 2021 | 3.155 | 3.181 | 3.080 | 3.099 | 83,822,312 | -0.08(-2.48%) |
Mar 31, 2021 | 3.087 | 3.196 | 3.080 | 3.177 | 73,970,872 | +0.12(+4.05%) |
Mar 30, 2021 | 3.054 | 3.091 | 3.035 | 3.054 | 58,490,072 | +0.00(+0.00%) |
Mar 29, 2021 | 2.990 | 3.065 | 2.983 | 3.054 | 69,653,680 | +0.01(+0.49%) |
Mar 26, 2021 | 3.061 | 3.121 | 2.983 | 3.039 | 83,126,800 | +0.00(+0.00%) |
Mar 25, 2021 | 2.934 | 3.042 | 2.900 | 3.039 | 82,943,832 | +0.04(+1.25%) |
Mar 24, 2021 | 3.076 | 3.144 | 2.990 | 3.001 | 77,914,424 | -0.05(-1.72%) |
Mar 23, 2021 | 3.095 | 3.166 | 3.046 | 3.054 | 80,218,912 | -0.08(-2.63%) |
Mar 22, 2021 | 3.125 | 3.162 | 3.072 | 3.136 | 62,738,140 | -0.04(-1.41%) |
Mar 19, 2021 | 3.102 | 3.226 | 3.063 | 3.181 | 79,118,416 | +0.10(+3.16%) |
Mar 18, 2021 | 3.114 | 3.181 | 3.050 | 3.084 | 94,883,520 | -0.07(-2.37%) |
Mar 17, 2021 | 3.005 | 3.174 | 2.994 | 3.159 | 84,833,584 | +0.12(+3.95%) |
Mar 16, 2021 | 3.099 | 3.102 | 3.024 | 3.039 | 67,473,232 | -0.03(-0.98%) |
Mar 15, 2021 | 3.046 | 3.072 | 2.998 | 3.069 | 61,713,484 | +0.03(+0.86%) |
Mar 12, 2021 | 3.061 | 3.072 | 3.009 | 3.042 | 69,364,192 | -0.05(-1.58%) |
Mar 11, 2021 | 3.035 | 3.125 | 2.986 | 3.091 | 137,948,176 | +0.15(+5.23%) |
Mar 10, 2021 | 2.833 | 2.945 | 2.806 | 2.938 | 139,925,296 | +0.21(+7.84%) |
Mar 09, 2021 | 2.713 | 2.821 | 2.645 | 2.724 | 154,355,232 | +0.02(+0.83%) |
Mar 08, 2021 | 2.851 | 2.878 | 2.683 | 2.702 | 162,642,608 | -0.21(-7.09%) |
Mar 05, 2021 | 2.979 | 2.979 | 2.855 | 2.908 | 156,473,504 | +0.05(+1.70%) |
Mar 04, 2021 | 2.911 | 2.971 | 2.821 | 2.859 | 200,186,624 | +0.07(+2.69%) |
Mar 03, 2021 | 2.765 | 2.829 | 2.683 | 2.784 | 287,686,592 | -0.12(-4.01%) |
Mar 02, 2021 | 2.818 | 2.934 | 2.803 | 2.900 | 232,102,448 | -0.03(-0.90%) |
Mar 01, 2021 | 2.979 | 3.080 | 2.923 | 2.926 | 158,709,296 | -0.04(-1.51%) |
Feb 26, 2021 | 3.117 | 3.117 | 2.941 | 2.971 | 161,818,464 | -0.13(-4.11%) |
Feb 25, 2021 | 3.346 | 3.391 | 3.072 | 3.099 | 169,131,744 | -0.17(-5.16%) |
Feb 24, 2021 | 3.237 | 3.312 | 3.207 | 3.267 | 169,303,248 | +0.09(+2.95%) |
Feb 23, 2021 | 3.166 | 3.260 | 3.080 | 3.174 | 324,200,384 | +0.20(+6.68%) |
Feb 22, 2021 | 2.953 | 3.035 | 2.911 | 2.975 | 553,622,080 | -0.79(-20.99%) |
Feb 19, 2021 | 3.882 | 3.897 | 3.721 | 3.766 | 199,644,224 | -0.29(-7.12%) |
Feb 18, 2021 | 4.148 | 4.155 | 4.020 | 4.054 | 75,907,800 | -0.04(-0.92%) |
Feb 17, 2021 | 4.009 | 4.114 | 3.927 | 4.092 | 66,753,224 | +0.08(+2.06%) |
Feb 16, 2021 | 4.009 | 4.077 | 3.979 | 4.009 | 51,355,540 | +0.06(+1.42%) |
Feb 12, 2021 | 3.886 | 3.987 | 3.882 | 3.953 | 47,531,152 | +0.01(+0.19%) |
Feb 11, 2021 | 3.975 | 3.998 | 3.908 | 3.945 | 54,160,424 | +0.04(+1.06%) |
Feb 10, 2021 | 3.822 | 3.945 | 3.796 | 3.904 | 59,564,532 | +0.05(+1.36%) |
Feb 09, 2021 | 3.897 | 3.916 | 3.807 | 3.852 | 113,538,040 | -0.12(-3.11%) |
Feb 08, 2021 | 4.077 | 4.137 | 3.923 | 3.975 | 145,004,832 | -0.17(-4.16%) |
Feb 05, 2021 | 4.234 | 4.300 | 4.050 | 4.148 | 87,246,216 | +0.08(+1.93%) |
Feb 04, 2021 | 4.043 | 4.084 | 3.983 | 4.069 | 38,717,688 | -0.03(-0.82%) |
Feb 03, 2021 | 4.092 | 4.140 | 4.047 | 4.103 | 51,396,424 | +0.04(+1.11%) |
Feb 02, 2021 | 4.122 | 4.178 | 4.009 | 4.058 | 86,435,632 | +0.21(+5.35%) |
Feb 01, 2021 | 3.814 | 3.904 | 3.766 | 3.852 | 61,747,764 | +0.09(+2.29%) |
Jan 29, 2021 | 3.837 | 3.867 | 3.754 | 3.766 | 51,014,040 | -0.19(-4.74%) |
Jan 28, 2021 | 3.983 | 4.020 | 3.897 | 3.953 | 60,957,944 | +0.08(+2.03%) |
Jan 27, 2021 | 3.852 | 4.002 | 3.758 | 3.874 | 83,624,712 | -0.00(-0.10%) |
Jan 26, 2021 | 3.897 | 3.960 | 3.856 | 3.878 | 87,506,000 | +0.10(+2.58%) |
Jan 25, 2021 | 3.788 | 3.792 | 3.676 | 3.781 | 48,491,968 | -0.04(-0.98%) |
Jan 22, 2021 | 3.803 | 3.871 | 3.762 | 3.818 | 86,184,272 | -0.13(-3.23%) |
Jan 21, 2021 | 4.065 | 4.065 | 3.908 | 3.945 | 39,564,300 | -0.11(-2.77%) |
Jan 20, 2021 | 4.140 | 4.148 | 4.047 | 4.058 | 46,738,524 | -0.02(-0.46%) |
Jan 19, 2021 | 4.099 | 4.110 | 4.009 | 4.077 | 58,649,404 | -0.01(-0.18%) |
Jan 15, 2021 | 4.137 | 4.174 | 4.065 | 4.084 | 95,347,336 | -0.24(-5.46%) |
Jan 14, 2021 | 4.212 | 4.343 | 4.178 | 4.320 | 74,170,224 | +0.12(+2.85%) |
Jan 13, 2021 | 4.343 | 4.354 | 4.178 | 4.200 | 69,296,072 | -0.19(-4.35%) |
Jan 12, 2021 | 4.335 | 4.406 | 4.286 | 4.391 | 78,485,544 | +0.12(+2.81%) |
Jan 11, 2021 | 4.264 | 4.324 | 4.223 | 4.271 | 40,407,868 | -0.11(-2.48%) |
Jan 08, 2021 | 4.444 | 4.451 | 4.316 | 4.380 | 52,555,584 | +0.00(+0.00%) |
Jan 07, 2021 | 4.429 | 4.436 | 4.335 | 4.380 | 57,890,300 | +0.03(+0.60%) |
Jan 06, 2021 | 4.361 | 4.455 | 4.313 | 4.354 | 70,498,240 | +0.04(+0.87%) |
Jan 05, 2021 | 4.092 | 4.361 | 4.088 | 4.316 | 72,894,832 | +0.12(+2.95%) |
Jan 04, 2021 | 4.283 | 4.346 | 4.148 | 4.193 | 80,590,816 | -0.01(-0.36%) |
Dec 31, 2020 | 4.208 | 4.208 | 4.208 | 46,110,796 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.137 | 4.215 | 4.137 | 4.200 | 46,110,796 | +0.06(+1.45%) |
Dec 29, 2020 | 4.163 | 4.178 | 4.107 | 4.140 | 35,272,228 | +0.02(+0.55%) |
Dec 28, 2020 | 4.118 | 4.159 | 4.088 | 4.118 | 37,225,484 | +0.01(+0.18%) |
Dec 24, 2020 | 4.114 | 4.114 | 4.035 | 4.110 | 19,773,464 | +0.01(+0.27%) |
Dec 23, 2020 | 4.077 | 4.178 | 4.069 | 4.099 | 32,955,392 | +0.04(+1.02%) |
Dec 22, 2020 | 4.065 | 4.084 | 4.017 | 4.058 | 38,594,392 | +0.03(+0.65%) |
Dec 21, 2020 | 4.020 | 4.099 | 3.994 | 4.032 | 57,258,780 | -0.20(-4.69%) |
Dec 18, 2020 | 4.256 | 4.286 | 4.210 | 4.230 | 39,262,428 | -0.03(-0.70%) |
Dec 17, 2020 | 4.275 | 4.320 | 4.238 | 4.260 | 52,234,124 | +0.03(+0.71%) |
Dec 16, 2020 | 4.148 | 4.245 | 4.099 | 4.230 | 51,665,704 | +0.06(+1.35%) |
Dec 15, 2020 | 4.118 | 4.193 | 4.080 | 4.174 | 44,699,412 | +0.09(+2.20%) |
Dec 14, 2020 | 4.197 | 4.230 | 4.073 | 4.084 | 51,589,964 | -0.09(-2.07%) |
Dec 11, 2020 | 4.144 | 4.185 | 4.103 | 4.170 | 63,301,028 | -0.05(-1.15%) |
Dec 10, 2020 | 4.039 | 4.268 | 4.005 | 4.219 | 86,951,056 | +0.26(+6.63%) |
Dec 09, 2020 | 4.017 | 4.050 | 3.904 | 3.957 | 70,284,616 | -0.03(-0.66%) |
Dec 08, 2020 | 4.028 | 4.103 | 3.975 | 3.983 | 49,149,348 | -0.05(-1.30%) |
Dec 07, 2020 | 4.107 | 4.129 | 3.992 | 4.035 | 93,132,816 | -0.06(-1.37%) |
Dec 04, 2020 | 4.035 | 4.125 | 4.035 | 4.092 | 78,839,248 | +0.14(+3.51%) |
Dec 03, 2020 | 3.897 | 4.039 | 3.886 | 3.953 | 68,691,824 | +0.13(+3.53%) |
Dec 02, 2020 | 3.739 | 3.908 | 3.736 | 3.818 | 79,606,704 | +0.03(+0.89%) |
Dec 01, 2020 | 3.702 | 3.788 | 3.691 | 3.784 | 64,700,108 | +0.20(+5.54%) |
Nov 30, 2020 | 3.672 | 3.724 | 3.575 | 3.586 | 80,368,728 | -0.14(-3.72%) |
Nov 27, 2020 | 3.642 | 3.724 | 3.634 | 3.724 | 43,531,032 | -0.03(-0.90%) |
Nov 25, 2020 | 3.728 | 3.807 | 3.687 | 3.758 | 59,511,488 | +0.01(+0.30%) |
Nov 24, 2020 | 3.691 | 3.781 | 3.649 | 3.747 | 115,826,280 | +0.24(+6.95%) |
Nov 23, 2020 | 3.492 | 3.515 | 3.451 | 3.503 | 68,108,928 | +0.10(+3.09%) |
Nov 20, 2020 | 3.421 | 3.451 | 3.376 | 3.398 | 38,505,264 | -0.05(-1.41%) |
Nov 19, 2020 | 3.421 | 3.473 | 3.402 | 3.447 | 40,016,656 | +0.05(+1.43%) |
Nov 18, 2020 | 3.466 | 3.507 | 3.398 | 3.398 | 73,732,816 | -0.02(-0.55%) |
Nov 17, 2020 | 3.290 | 3.477 | 3.286 | 3.417 | 74,954,920 | +0.10(+3.17%) |
Nov 16, 2020 | 3.361 | 3.376 | 3.279 | 3.312 | 67,118,448 | +0.12(+3.63%) |
Nov 13, 2020 | 3.121 | 3.219 | 3.106 | 3.196 | 71,755,240 | +0.09(+3.02%) |
Nov 12, 2020 | 3.196 | 3.234 | 3.084 | 3.102 | 56,076,220 | -0.19(-5.69%) |
Nov 11, 2020 | 3.222 | 3.294 | 3.196 | 3.290 | 73,727,848 | -0.00(-0.11%) |
Nov 10, 2020 | 3.155 | 3.297 | 3.140 | 3.294 | 137,002,288 | +0.22(+7.33%) |
Nov 09, 2020 | 3.125 | 3.147 | 2.986 | 3.069 | 134,660,704 | +0.31(+11.13%) |
Nov 06, 2020 | 2.690 | 2.773 | 2.673 | 2.761 | 44,198,252 | +0.07(+2.50%) |
Nov 05, 2020 | 2.672 | 2.713 | 2.660 | 2.694 | 44,603,396 | +0.08(+3.16%) |
Nov 04, 2020 | 2.582 | 2.660 | 2.529 | 2.612 | 50,317,748 | +0.03(+1.31%) |
Nov 03, 2020 | 2.612 | 2.619 | 2.533 | 2.578 | 71,179,528 | +0.06(+2.38%) |
Nov 02, 2020 | 2.514 | 2.540 | 2.450 | 2.518 | 42,316,480 | +0.03(+1.36%) |
Oct 30, 2020 | 2.492 | 2.535 | 2.471 | 2.484 | 61,662,872 | -0.02(-0.90%) |
Oct 29, 2020 | 2.338 | 2.537 | 2.304 | 2.507 | 107,808,232 | +0.08(+3.40%) |
Oct 28, 2020 | 2.518 | 2.533 | 2.420 | 2.424 | 95,514,496 | -0.19(-7.31%) |
Oct 27, 2020 | 2.649 | 2.651 | 2.612 | 2.615 | 48,938,204 | -0.08(-2.92%) |
Oct 26, 2020 | 2.720 | 2.724 | 2.649 | 2.694 | 43,032,224 | -0.05(-1.78%) |
Oct 23, 2020 | 2.814 | 2.821 | 2.720 | 2.743 | 45,262,868 | -0.05(-1.74%) |
Oct 22, 2020 | 2.702 | 2.791 | 2.690 | 2.791 | 48,969,432 | +0.10(+3.62%) |
Oct 21, 2020 | 2.683 | 2.716 | 2.645 | 2.694 | 54,881,736 | -0.01(-0.55%) |
Oct 20, 2020 | 2.634 | 2.724 | 2.627 | 2.709 | 68,990,224 | +0.10(+3.88%) |
Oct 19, 2020 | 2.589 | 2.679 | 2.570 | 2.608 | 62,236,380 | +0.04(+1.46%) |
Oct 16, 2020 | 2.630 | 2.634 | 2.567 | 2.570 | 55,010,152 | -0.06(-2.42%) |
Oct 15, 2020 | 2.623 | 2.653 | 2.600 | 2.634 | 51,133,584 | -0.04(-1.68%) |
Oct 14, 2020 | 2.724 | 2.754 | 2.675 | 2.679 | 47,545,424 | -0.03(-1.11%) |
Oct 13, 2020 | 2.679 | 2.720 | 2.645 | 2.709 | 38,040,940 | -0.03(-0.96%) |
Oct 12, 2020 | 2.716 | 2.743 | 2.683 | 2.735 | 20,212,420 | +0.02(+0.69%) |
Oct 09, 2020 | 2.754 | 2.761 | 2.694 | 2.716 | 55,010,688 | -0.05(-1.76%) |
Oct 08, 2020 | 2.672 | 2.769 | 2.664 | 2.765 | 49,118,340 | +0.10(+3.80%) |
Oct 07, 2020 | 2.675 | 2.698 | 2.612 | 2.664 | 40,277,460 | -0.02(-0.84%) |
Oct 06, 2020 | 2.814 | 2.818 | 2.672 | 2.687 | 51,135,952 | -0.01(-0.55%) |
Oct 05, 2020 | 2.608 | 2.731 | 2.578 | 2.702 | 80,482,744 | +0.14(+5.41%) |
Oct 02, 2020 | 2.585 | 2.623 | 2.546 | 2.563 | 73,110,768 | -0.09(-3.25%) |
Oct 01, 2020 | 2.604 | 2.664 | 2.559 | 2.649 | 88,529,664 | -0.02(-0.70%) |
Sep 30, 2020 | 2.660 | 2.694 | 2.632 | 2.668 | 71,466,048 | +0.05(+1.86%) |
Sep 29, 2020 | 2.672 | 2.705 | 2.604 | 2.619 | 66,429,036 | -0.08(-2.92%) |
Sep 28, 2020 | 2.833 | 2.855 | 2.694 | 2.698 | 69,100,448 | -0.10(-3.49%) |
Sep 25, 2020 | 2.758 | 2.817 | 2.743 | 2.795 | 69,274,776 | -0.06(-2.23%) |
Sep 24, 2020 | 2.795 | 2.889 | 2.743 | 2.859 | 68,976,496 | +0.06(+2.28%) |
Sep 23, 2020 | 2.881 | 2.911 | 2.791 | 2.795 | 73,824,560 | -0.14(-4.85%) |
Sep 22, 2020 | 2.994 | 3.020 | 2.904 | 2.938 | 44,369,328 | -0.02(-0.63%) |
Sep 21, 2020 | 2.975 | 2.979 | 2.904 | 2.956 | 53,605,248 | -0.12(-3.90%) |
Sep 18, 2020 | 3.151 | 3.176 | 3.054 | 3.076 | 75,956,856 | -0.14(-4.31%) |
Sep 17, 2020 | 3.095 | 3.215 | 3.084 | 3.215 | 70,925,504 | +0.06(+1.90%) |
Sep 16, 2020 | 3.117 | 3.204 | 3.091 | 3.155 | 45,202,052 | +0.06(+1.81%) |
Sep 15, 2020 | 3.144 | 3.166 | 3.074 | 3.099 | 48,583,788 | -0.00(-0.12%) |
Sep 14, 2020 | 3.102 | 3.117 | 3.035 | 3.102 | 54,902,896 | +0.00(+0.00%) |
Sep 11, 2020 | 3.132 | 3.166 | 3.087 | 3.102 | 66,484,736 | -0.02(-0.72%) |
Sep 10, 2020 | 3.226 | 3.237 | 3.121 | 3.125 | 58,468,156 | -0.12(-3.70%) |
Sep 09, 2020 | 3.237 | 3.269 | 3.215 | 3.245 | 38,550,644 | +0.10(+3.10%) |
Sep 08, 2020 | 3.144 | 3.177 | 3.080 | 3.147 | 52,127,732 | -0.15(-4.65%) |
Sep 04, 2020 | 3.320 | 3.350 | 3.237 | 3.301 | 69,543,272 | +0.00(+0.11%) |
Sep 03, 2020 | 3.297 | 3.361 | 3.252 | 3.297 | 76,447,312 | +0.04(+1.15%) |
Sep 02, 2020 | 3.267 | 3.275 | 3.207 | 3.260 | 55,275,888 | +0.01(+0.23%) |
Sep 01, 2020 | 3.174 | 3.271 | 3.140 | 3.252 | 57,080,864 | +0.19(+6.24%) |
Aug 31, 2020 | 3.132 | 3.144 | 3.054 | 3.061 | 44,075,276 | -0.12(-3.88%) |
Aug 28, 2020 | 3.095 | 3.198 | 3.076 | 3.185 | 51,752,520 | +0.12(+3.91%) |
Aug 27, 2020 | 3.091 | 3.095 | 3.024 | 3.065 | 43,777,668 | +0.02(+0.74%) |
Aug 26, 2020 | 3.177 | 3.177 | 3.020 | 3.042 | 45,311,700 | -0.14(-4.36%) |
Aug 25, 2020 | 3.174 | 3.196 | 3.121 | 3.181 | 25,920,590 | +0.01(+0.47%) |
Aug 24, 2020 | 3.140 | 3.177 | 3.129 | 3.166 | 39,446,192 | +0.07(+2.42%) |
Aug 21, 2020 | 3.106 | 3.110 | 3.050 | 3.091 | 29,491,124 | -0.05(-1.55%) |
Aug 20, 2020 | 3.084 | 3.162 | 3.035 | 3.140 | 74,520,912 | -0.05(-1.64%) |
Aug 19, 2020 | 3.249 | 3.290 | 3.189 | 3.192 | 38,210,068 | -0.05(-1.62%) |
Aug 18, 2020 | 3.241 | 3.305 | 3.226 | 3.245 | 33,250,796 | +0.08(+2.49%) |
Aug 17, 2020 | 3.222 | 3.241 | 3.125 | 3.166 | 44,820,252 | -0.06(-1.86%) |
Aug 14, 2020 | 3.245 | 3.289 | 3.209 | 3.226 | 36,278,084 | -0.03(-0.92%) |
Aug 13, 2020 | 3.338 | 3.372 | 3.249 | 3.256 | 42,307,204 | -0.04(-1.14%) |
Aug 12, 2020 | 3.331 | 3.346 | 3.247 | 3.294 | 44,835,372 | +0.00(+0.11%) |
Aug 11, 2020 | 3.395 | 3.398 | 3.290 | 3.290 | 48,984,788 | -0.02(-0.57%) |
Aug 10, 2020 | 3.290 | 3.312 | 3.205 | 3.308 | 69,484,560 | +0.08(+2.44%) |
Aug 07, 2020 | 3.234 | 3.254 | 3.196 | 3.230 | 35,470,748 | -0.10(-3.04%) |
Aug 06, 2020 | 3.361 | 3.382 | 3.312 | 3.331 | 37,186,536 | -0.01(-0.45%) |
Aug 05, 2020 | 3.350 | 3.402 | 3.305 | 3.346 | 64,944,172 | +0.19(+6.06%) |
Aug 04, 2020 | 3.114 | 3.194 | 3.087 | 3.155 | 83,178,696 | +0.01(+0.36%) |
Aug 03, 2020 | 3.234 | 3.234 | 3.144 | 3.144 | 64,273,560 | -0.10(-3.23%) |
Jul 31, 2020 | 3.395 | 3.425 | 3.241 | 3.249 | 59,965,196 | -0.15(-4.52%) |
Jul 30, 2020 | 3.402 | 3.408 | 3.323 | 3.402 | 51,985,396 | -0.07(-2.05%) |
Jul 29, 2020 | 3.455 | 3.481 | 3.410 | 3.473 | 38,866,640 | +0.05(+1.42%) |
Jul 28, 2020 | 3.402 | 3.455 | 3.395 | 3.425 | 30,802,096 | -0.06(-1.72%) |
Jul 27, 2020 | 3.338 | 3.488 | 3.312 | 3.485 | 43,667,828 | +0.11(+3.33%) |
Jul 24, 2020 | 3.365 | 3.423 | 3.294 | 3.372 | 45,193,212 | +0.01(+0.45%) |
Jul 23, 2020 | 3.443 | 3.453 | 3.340 | 3.357 | 58,579,568 | -0.09(-2.67%) |
Jul 22, 2020 | 3.435 | 3.468 | 3.409 | 3.449 | 56,801,452 | +0.04(+1.31%) |
Jul 21, 2020 | 3.379 | 3.479 | 3.375 | 3.405 | 107,023,248 | +0.13(+4.08%) |
Jul 20, 2020 | 3.234 | 3.297 | 3.212 | 3.271 | 42,537,296 | +0.01(+0.46%) |
Jul 17, 2020 | 3.320 | 3.338 | 3.245 | 3.257 | 53,539,340 | -0.02(-0.57%) |
Jul 16, 2020 | 3.301 | 3.338 | 3.258 | 3.275 | 44,447,316 | -0.06(-1.78%) |
Jul 15, 2020 | 3.346 | 3.368 | 3.277 | 3.334 | 53,128,536 | +0.05(+1.47%) |
Jul 14, 2020 | 3.093 | 3.314 | 3.073 | 3.286 | 62,489,964 | +0.13(+3.99%) |
Jul 13, 2020 | 3.205 | 3.245 | 3.156 | 3.160 | 58,058,392 | -0.07(-2.07%) |
Jul 10, 2020 | 3.149 | 3.231 | 3.127 | 3.227 | 42,732,420 | +0.06(+1.99%) |
Jul 09, 2020 | 3.286 | 3.294 | 3.145 | 3.164 | 55,632,784 | -0.09(-2.63%) |
Jul 08, 2020 | 3.197 | 3.257 | 3.194 | 3.249 | 37,931,336 | +0.11(+3.55%) |
Jul 07, 2020 | 3.197 | 3.238 | 3.134 | 3.138 | 49,713,836 | -0.08(-2.42%) |
Jul 06, 2020 | 3.238 | 3.312 | 3.175 | 3.216 | 63,487,144 | +0.07(+2.24%) |
Jul 02, 2020 | 3.160 | 3.223 | 3.127 | 3.145 | 55,319,556 | +0.01(+0.36%) |