Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.282 | 4.319 | 4.119 | 4.142 | 63,577,500 | -0.20(-4.56%) |
Jul 29, 2021 | 4.313 | 4.379 | 4.282 | 4.340 | 42,797,352 | +0.04(+0.99%) |
Jul 28, 2021 | 4.220 | 4.311 | 4.173 | 4.297 | 55,604,836 | +0.09(+2.22%) |
Jul 27, 2021 | 4.171 | 4.218 | 4.130 | 4.204 | 45,020,036 | -0.01(-0.28%) |
Jul 26, 2021 | 4.095 | 4.220 | 4.095 | 4.216 | 43,996,376 | +0.12(+3.04%) |
Jul 23, 2021 | 4.173 | 4.189 | 4.072 | 4.092 | 36,262,936 | -0.05(-1.13%) |
Jul 22, 2021 | 4.146 | 4.177 | 4.088 | 4.138 | 39,047,660 | -0.02(-0.37%) |
Jul 21, 2021 | 4.068 | 4.183 | 4.057 | 4.154 | 55,694,996 | +0.09(+2.29%) |
Jul 20, 2021 | 3.913 | 4.106 | 3.872 | 4.060 | 65,498,000 | +0.10(+2.65%) |
Jul 19, 2021 | 4.022 | 4.047 | 3.921 | 3.956 | 77,776,112 | -0.19(-4.59%) |
Jul 16, 2021 | 4.258 | 4.262 | 4.092 | 4.146 | 53,738,372 | -0.06(-1.39%) |
Jul 15, 2021 | 4.286 | 4.340 | 4.185 | 4.204 | 57,448,260 | -0.13(-3.04%) |
Jul 14, 2021 | 4.390 | 4.421 | 4.313 | 4.336 | 61,808,340 | +0.04(+0.99%) |
Jul 13, 2021 | 4.251 | 4.311 | 4.216 | 4.293 | 41,684,020 | +0.01(+0.27%) |
Jul 12, 2021 | 4.192 | 4.290 | 4.154 | 4.282 | 47,089,996 | +0.05(+1.29%) |
Jul 09, 2021 | 4.220 | 4.258 | 4.169 | 4.227 | 38,885,712 | +0.04(+1.02%) |
Jul 08, 2021 | 4.173 | 4.231 | 4.111 | 4.185 | 65,069,128 | -0.09(-2.18%) |
Jul 07, 2021 | 4.286 | 4.301 | 4.181 | 4.278 | 91,954,760 | -0.01(-0.27%) |
Jul 06, 2021 | 4.441 | 4.472 | 4.282 | 4.290 | 95,759,368 | -0.34(-7.30%) |
Jul 02, 2021 | 4.604 | 4.647 | 4.511 | 4.627 | 49,840,328 | +0.05(+1.10%) |
Jul 01, 2021 | 4.806 | 4.806 | 4.565 | 4.577 | 97,658,264 | -0.17(-3.60%) |
Jun 30, 2021 | 4.592 | 4.767 | 4.581 | 4.748 | 121,469,464 | +0.07(+1.41%) |
Jun 29, 2021 | 4.616 | 4.682 | 4.540 | 4.682 | 84,838,280 | +0.07(+1.52%) |
Jun 28, 2021 | 4.631 | 4.643 | 4.555 | 4.612 | 74,279,232 | -0.03(-0.59%) |
Jun 25, 2021 | 4.717 | 4.755 | 4.600 | 4.639 | 114,580,112 | -0.08(-1.73%) |
Jun 24, 2021 | 4.654 | 4.755 | 4.623 | 4.720 | 82,427,592 | +0.09(+2.01%) |
Jun 23, 2021 | 4.612 | 4.697 | 4.565 | 4.627 | 82,614,632 | +0.04(+0.85%) |
Jun 22, 2021 | 4.522 | 4.627 | 4.464 | 4.588 | 81,072,480 | +0.05(+1.11%) |
Jun 21, 2021 | 4.484 | 4.557 | 4.441 | 4.538 | 59,805,404 | +0.12(+2.81%) |
Jun 18, 2021 | 4.414 | 4.429 | 4.348 | 4.414 | 92,501,032 | -0.02(-0.35%) |
Jun 17, 2021 | 4.569 | 4.591 | 4.387 | 4.429 | 90,523,792 | -0.15(-3.30%) |
Jun 16, 2021 | 4.561 | 4.596 | 4.456 | 4.581 | 82,430,192 | +0.04(+0.85%) |
Jun 15, 2021 | 4.487 | 4.557 | 4.433 | 4.542 | 52,357,712 | +0.07(+1.56%) |
Jun 14, 2021 | 4.557 | 4.604 | 4.449 | 4.472 | 70,110,728 | +0.02(+0.52%) |
Jun 11, 2021 | 4.526 | 4.534 | 4.414 | 4.449 | 96,705,720 | -0.08(-1.80%) |
Jun 10, 2021 | 4.573 | 4.612 | 4.496 | 4.530 | 91,206,512 | -0.02(-0.34%) |
Jun 09, 2021 | 4.553 | 4.608 | 4.495 | 4.546 | 187,517,584 | -0.02(-0.34%) |
Jun 08, 2021 | 4.394 | 4.565 | 4.355 | 4.561 | 226,224,672 | +0.12(+2.80%) |
Jun 07, 2021 | 4.406 | 4.502 | 4.363 | 4.437 | 161,198,080 | -0.06(-1.38%) |
Jun 04, 2021 | 4.406 | 4.511 | 4.379 | 4.499 | 147,503,472 | +0.12(+2.75%) |
Jun 03, 2021 | 4.348 | 4.408 | 4.301 | 4.379 | 159,426,304 | -0.01(-0.18%) |
Jun 02, 2021 | 4.084 | 4.394 | 4.080 | 4.387 | 283,928,928 | +0.26(+6.30%) |
Jun 01, 2021 | 4.092 | 4.132 | 4.010 | 4.126 | 161,938,240 | +0.16(+4.11%) |
May 28, 2021 | 3.824 | 3.973 | 3.800 | 3.963 | 139,148,576 | +0.24(+6.58%) |
May 27, 2021 | 3.723 | 3.742 | 3.676 | 3.719 | 59,084,872 | +0.01(+0.31%) |
May 26, 2021 | 3.641 | 3.711 | 3.626 | 3.707 | 67,373,400 | +0.06(+1.70%) |
May 25, 2021 | 3.750 | 3.754 | 3.641 | 3.645 | 62,617,236 | -0.07(-1.98%) |
May 24, 2021 | 3.696 | 3.744 | 3.668 | 3.719 | 53,375,848 | +0.06(+1.70%) |
May 21, 2021 | 3.696 | 3.733 | 3.653 | 3.657 | 69,136,048 | -0.03(-0.74%) |
May 20, 2021 | 3.723 | 3.729 | 3.653 | 3.684 | 84,786,552 | -0.03(-0.73%) |
May 19, 2021 | 3.715 | 3.754 | 3.661 | 3.711 | 70,348,040 | -0.06(-1.65%) |
May 18, 2021 | 3.808 | 3.828 | 3.738 | 3.773 | 67,333,576 | -0.03(-0.92%) |
May 17, 2021 | 3.742 | 3.820 | 3.731 | 3.808 | 67,273,136 | +0.05(+1.34%) |
May 14, 2021 | 3.696 | 3.777 | 3.678 | 3.758 | 103,309,264 | +0.18(+4.99%) |
May 13, 2021 | 3.560 | 3.591 | 3.475 | 3.579 | 85,487,784 | +0.04(+1.10%) |
May 12, 2021 | 3.657 | 3.676 | 3.540 | 3.540 | 110,129,288 | -0.09(-2.46%) |
May 11, 2021 | 3.513 | 3.649 | 3.505 | 3.630 | 98,020,440 | +0.05(+1.41%) |
May 10, 2021 | 3.579 | 3.626 | 3.556 | 3.579 | 98,263,576 | +0.06(+1.65%) |
May 07, 2021 | 3.412 | 3.533 | 3.393 | 3.521 | 80,260,336 | +0.12(+3.54%) |
May 06, 2021 | 3.389 | 3.408 | 3.364 | 3.401 | 86,528,632 | +0.03(+0.92%) |
May 05, 2021 | 3.358 | 3.389 | 3.269 | 3.369 | 72,638,992 | +0.17(+5.21%) |
May 04, 2021 | 3.292 | 3.296 | 3.203 | 3.203 | 57,464,248 | -0.09(-2.71%) |
May 03, 2021 | 3.296 | 3.323 | 3.257 | 3.292 | 97,055,960 | +0.00(+0.00%) |
Apr 30, 2021 | 3.311 | 3.362 | 3.284 | 3.292 | 76,461,000 | -0.03(-0.93%) |
Apr 29, 2021 | 3.428 | 3.432 | 3.288 | 3.323 | 77,410,672 | -0.09(-2.73%) |
Apr 28, 2021 | 3.300 | 3.416 | 3.296 | 3.416 | 79,573,880 | +0.19(+5.90%) |
Apr 27, 2021 | 3.335 | 3.362 | 3.206 | 3.226 | 65,745,724 | -0.09(-2.69%) |
Apr 26, 2021 | 3.304 | 3.349 | 3.284 | 3.315 | 48,492,856 | +0.04(+1.18%) |
Apr 23, 2021 | 3.304 | 3.315 | 3.232 | 3.276 | 70,092,472 | -0.02(-0.59%) |
Apr 22, 2021 | 3.292 | 3.311 | 3.253 | 3.296 | 80,531,456 | +0.06(+1.92%) |
Apr 21, 2021 | 3.191 | 3.241 | 3.179 | 3.234 | 41,545,392 | +0.00(+0.00%) |
Apr 20, 2021 | 3.311 | 3.327 | 3.214 | 3.234 | 85,416,344 | -0.08(-2.46%) |
Apr 19, 2021 | 3.121 | 3.389 | 3.113 | 3.315 | 147,706,928 | +0.16(+5.17%) |
Apr 16, 2021 | 3.098 | 3.168 | 3.071 | 3.152 | 79,343,096 | +0.01(+0.25%) |
Apr 15, 2021 | 3.218 | 3.238 | 3.140 | 3.144 | 57,038,524 | -0.04(-1.19%) |
Apr 14, 2021 | 3.088 | 3.212 | 3.085 | 3.182 | 92,385,760 | +0.08(+2.66%) |
Apr 13, 2021 | 3.081 | 3.141 | 3.066 | 3.100 | 86,461,616 | +0.00(+0.00%) |
Apr 12, 2021 | 3.167 | 3.186 | 3.083 | 3.100 | 70,853,504 | -0.01(-0.24%) |
Apr 09, 2021 | 3.085 | 3.111 | 3.077 | 3.107 | 125,157,824 | -0.03(-0.96%) |
Apr 08, 2021 | 3.152 | 3.167 | 3.092 | 3.137 | 81,051,528 | -0.02(-0.59%) |
Apr 07, 2021 | 3.171 | 3.197 | 3.130 | 3.156 | 72,437,752 | +0.00(+0.12%) |
Apr 06, 2021 | 3.160 | 3.195 | 3.133 | 3.152 | 57,416,088 | +0.01(+0.36%) |
Apr 05, 2021 | 3.148 | 3.160 | 3.100 | 3.141 | 51,553,196 | +0.04(+1.33%) |
Apr 01, 2021 | 3.156 | 3.182 | 3.081 | 3.100 | 83,797,584 | -0.08(-2.48%) |
Mar 31, 2021 | 3.088 | 3.197 | 3.081 | 3.178 | 73,949,048 | +0.12(+4.05%) |
Mar 30, 2021 | 3.055 | 3.092 | 3.036 | 3.055 | 58,472,820 | +0.00(+0.00%) |
Mar 29, 2021 | 2.991 | 3.066 | 2.983 | 3.055 | 69,633,136 | +0.01(+0.49%) |
Mar 26, 2021 | 3.062 | 3.122 | 2.983 | 3.040 | 83,102,280 | +0.00(+0.00%) |
Mar 25, 2021 | 2.935 | 3.043 | 2.901 | 3.040 | 82,919,368 | +0.04(+1.25%) |
Mar 24, 2021 | 3.077 | 3.145 | 2.991 | 3.002 | 77,891,440 | -0.05(-1.72%) |
Mar 23, 2021 | 3.096 | 3.167 | 3.047 | 3.055 | 80,195,248 | -0.08(-2.63%) |
Mar 22, 2021 | 3.126 | 3.163 | 3.073 | 3.137 | 62,719,632 | -0.04(-1.41%) |
Mar 19, 2021 | 3.103 | 3.227 | 3.064 | 3.182 | 79,095,072 | +0.10(+3.16%) |
Mar 18, 2021 | 3.115 | 3.182 | 3.051 | 3.085 | 94,855,528 | -0.07(-2.37%) |
Mar 17, 2021 | 3.006 | 3.175 | 2.995 | 3.160 | 84,808,560 | +0.12(+3.95%) |
Mar 16, 2021 | 3.100 | 3.103 | 3.025 | 3.040 | 67,453,328 | -0.03(-0.98%) |
Mar 15, 2021 | 3.047 | 3.073 | 2.998 | 3.070 | 61,695,276 | +0.03(+0.86%) |
Mar 12, 2021 | 3.062 | 3.073 | 3.010 | 3.043 | 69,343,728 | -0.05(-1.58%) |
Mar 11, 2021 | 3.036 | 3.126 | 2.987 | 3.092 | 137,907,472 | +0.15(+5.23%) |
Mar 10, 2021 | 2.833 | 2.946 | 2.807 | 2.938 | 139,884,016 | +0.21(+7.84%) |
Mar 09, 2021 | 2.714 | 2.822 | 2.646 | 2.725 | 154,309,696 | +0.02(+0.83%) |
Mar 08, 2021 | 2.852 | 2.878 | 2.684 | 2.702 | 162,594,640 | -0.21(-7.09%) |
Mar 05, 2021 | 2.980 | 2.980 | 2.856 | 2.908 | 156,427,344 | +0.05(+1.70%) |
Mar 04, 2021 | 2.912 | 2.972 | 2.822 | 2.860 | 200,127,568 | +0.07(+2.69%) |
Mar 03, 2021 | 2.766 | 2.830 | 2.684 | 2.785 | 287,601,696 | -0.12(-4.01%) |
Mar 02, 2021 | 2.818 | 2.935 | 2.804 | 2.901 | 232,033,984 | -0.03(-0.90%) |
Mar 01, 2021 | 2.980 | 3.081 | 2.923 | 2.927 | 158,662,480 | -0.04(-1.51%) |
Feb 26, 2021 | 3.118 | 3.118 | 2.942 | 2.972 | 161,770,720 | -0.13(-4.11%) |
Feb 25, 2021 | 3.347 | 3.392 | 3.073 | 3.100 | 169,081,856 | -0.17(-5.16%) |
Feb 24, 2021 | 3.238 | 3.313 | 3.208 | 3.268 | 169,253,312 | +0.09(+2.95%) |
Feb 23, 2021 | 3.167 | 3.261 | 3.081 | 3.175 | 324,104,736 | +0.20(+6.67%) |
Feb 22, 2021 | 2.953 | 3.036 | 2.912 | 2.976 | 553,458,752 | -0.79(-21.00%) |
Feb 19, 2021 | 3.883 | 3.898 | 3.722 | 3.767 | 199,585,328 | -0.29(-7.12%) |
Feb 18, 2021 | 4.149 | 4.157 | 4.022 | 4.055 | 75,885,408 | -0.04(-0.92%) |
Feb 17, 2021 | 4.010 | 4.115 | 3.928 | 4.093 | 66,733,532 | +0.08(+2.06%) |
Feb 16, 2021 | 4.010 | 4.078 | 3.980 | 4.010 | 51,340,388 | +0.06(+1.42%) |
Feb 12, 2021 | 3.887 | 3.988 | 3.883 | 3.954 | 47,517,128 | +0.01(+0.19%) |
Feb 11, 2021 | 3.977 | 3.999 | 3.909 | 3.947 | 54,144,448 | +0.04(+1.06%) |
Feb 10, 2021 | 3.823 | 3.947 | 3.797 | 3.905 | 59,546,960 | +0.05(+1.36%) |
Feb 09, 2021 | 3.898 | 3.917 | 3.808 | 3.853 | 113,504,544 | -0.12(-3.11%) |
Feb 08, 2021 | 4.078 | 4.138 | 3.924 | 3.977 | 144,962,048 | -0.17(-4.16%) |
Feb 05, 2021 | 4.235 | 4.301 | 4.052 | 4.149 | 87,220,480 | +0.08(+1.93%) |
Feb 04, 2021 | 4.044 | 4.085 | 3.984 | 4.070 | 38,706,268 | -0.03(-0.82%) |
Feb 03, 2021 | 4.093 | 4.142 | 4.048 | 4.104 | 51,381,264 | +0.04(+1.11%) |
Feb 02, 2021 | 4.123 | 4.179 | 4.010 | 4.059 | 86,410,136 | +0.21(+5.35%) |
Feb 01, 2021 | 3.815 | 3.905 | 3.767 | 3.853 | 61,729,548 | +0.09(+2.29%) |
Jan 29, 2021 | 3.838 | 3.868 | 3.755 | 3.767 | 50,998,988 | -0.19(-4.74%) |
Jan 28, 2021 | 3.984 | 4.022 | 3.898 | 3.954 | 60,939,960 | +0.08(+2.03%) |
Jan 27, 2021 | 3.853 | 4.003 | 3.759 | 3.875 | 83,600,040 | -0.00(-0.10%) |
Jan 26, 2021 | 3.898 | 3.962 | 3.857 | 3.879 | 87,480,184 | +0.10(+2.58%) |
Jan 25, 2021 | 3.789 | 3.793 | 3.677 | 3.782 | 48,477,664 | -0.04(-0.98%) |
Jan 22, 2021 | 3.804 | 3.872 | 3.763 | 3.819 | 86,158,848 | -0.13(-3.23%) |
Jan 21, 2021 | 4.067 | 4.067 | 3.909 | 3.947 | 39,552,628 | -0.11(-2.77%) |
Jan 20, 2021 | 4.142 | 4.149 | 4.048 | 4.059 | 46,724,736 | -0.02(-0.46%) |
Jan 19, 2021 | 4.100 | 4.112 | 4.010 | 4.078 | 58,632,104 | -0.01(-0.18%) |
Jan 15, 2021 | 4.138 | 4.175 | 4.067 | 4.085 | 95,319,208 | -0.24(-5.46%) |
Jan 14, 2021 | 4.213 | 4.344 | 4.179 | 4.321 | 74,148,344 | +0.12(+2.85%) |
Jan 13, 2021 | 4.344 | 4.355 | 4.179 | 4.202 | 69,275,632 | -0.19(-4.35%) |
Jan 12, 2021 | 4.336 | 4.408 | 4.288 | 4.393 | 78,462,392 | +0.12(+2.81%) |
Jan 11, 2021 | 4.265 | 4.325 | 4.224 | 4.273 | 40,395,948 | -0.11(-2.48%) |
Jan 08, 2021 | 4.445 | 4.453 | 4.318 | 4.381 | 52,540,080 | +0.00(+0.00%) |
Jan 07, 2021 | 4.430 | 4.438 | 4.336 | 4.381 | 57,873,224 | +0.03(+0.60%) |
Jan 06, 2021 | 4.363 | 4.456 | 4.314 | 4.355 | 70,477,440 | +0.04(+0.87%) |
Jan 05, 2021 | 4.093 | 4.363 | 4.089 | 4.318 | 72,873,328 | +0.12(+2.95%) |
Jan 04, 2021 | 4.284 | 4.348 | 4.149 | 4.194 | 80,567,040 | -0.01(-0.36%) |
Dec 31, 2020 | 4.209 | 4.209 | 4.209 | 46,097,192 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.138 | 4.216 | 4.138 | 4.202 | 46,097,192 | +0.06(+1.45%) |
Dec 29, 2020 | 4.164 | 4.179 | 4.108 | 4.142 | 35,261,824 | +0.02(+0.55%) |
Dec 28, 2020 | 4.119 | 4.160 | 4.089 | 4.119 | 37,214,504 | +0.01(+0.18%) |
Dec 24, 2020 | 4.115 | 4.115 | 4.037 | 4.112 | 19,767,632 | +0.01(+0.27%) |
Dec 23, 2020 | 4.078 | 4.179 | 4.070 | 4.100 | 32,945,670 | +0.04(+1.02%) |
Dec 22, 2020 | 4.067 | 4.085 | 4.018 | 4.059 | 38,583,008 | +0.03(+0.65%) |
Dec 21, 2020 | 4.022 | 4.100 | 3.995 | 4.033 | 57,241,888 | -0.20(-4.69%) |
Dec 18, 2020 | 4.258 | 4.288 | 4.211 | 4.231 | 39,250,844 | -0.03(-0.70%) |
Dec 17, 2020 | 4.276 | 4.321 | 4.239 | 4.261 | 52,218,712 | +0.03(+0.71%) |
Dec 16, 2020 | 4.149 | 4.246 | 4.100 | 4.231 | 51,650,464 | +0.06(+1.35%) |
Dec 15, 2020 | 4.119 | 4.194 | 4.082 | 4.175 | 44,686,224 | +0.09(+2.20%) |
Dec 14, 2020 | 4.198 | 4.231 | 4.074 | 4.085 | 51,574,744 | -0.09(-2.07%) |
Dec 11, 2020 | 4.145 | 4.187 | 4.104 | 4.172 | 63,282,356 | -0.05(-1.15%) |
Dec 10, 2020 | 4.040 | 4.269 | 4.007 | 4.220 | 86,925,400 | +0.26(+6.63%) |
Dec 09, 2020 | 4.018 | 4.052 | 3.905 | 3.958 | 70,263,880 | -0.03(-0.66%) |
Dec 08, 2020 | 4.029 | 4.104 | 3.977 | 3.984 | 49,134,848 | -0.05(-1.30%) |
Dec 07, 2020 | 4.108 | 4.130 | 3.993 | 4.037 | 93,105,344 | -0.06(-1.37%) |
Dec 04, 2020 | 4.037 | 4.127 | 4.037 | 4.093 | 78,815,992 | +0.14(+3.51%) |
Dec 03, 2020 | 3.898 | 4.040 | 3.887 | 3.954 | 68,671,560 | +0.13(+3.53%) |
Dec 02, 2020 | 3.740 | 3.909 | 3.737 | 3.819 | 79,583,216 | +0.03(+0.89%) |
Dec 01, 2020 | 3.703 | 3.789 | 3.692 | 3.785 | 64,681,024 | +0.20(+5.54%) |
Nov 30, 2020 | 3.673 | 3.726 | 3.576 | 3.587 | 80,345,024 | -0.14(-3.72%) |
Nov 27, 2020 | 3.643 | 3.726 | 3.636 | 3.726 | 43,518,192 | -0.03(-0.90%) |
Nov 25, 2020 | 3.729 | 3.808 | 3.688 | 3.759 | 59,493,932 | +0.01(+0.30%) |
Nov 24, 2020 | 3.692 | 3.782 | 3.651 | 3.748 | 115,792,112 | +0.24(+6.95%) |
Nov 23, 2020 | 3.493 | 3.516 | 3.452 | 3.504 | 68,088,840 | +0.10(+3.09%) |
Nov 20, 2020 | 3.422 | 3.452 | 3.377 | 3.399 | 38,493,908 | -0.05(-1.41%) |
Nov 19, 2020 | 3.422 | 3.474 | 3.403 | 3.448 | 40,004,852 | +0.05(+1.43%) |
Nov 18, 2020 | 3.467 | 3.508 | 3.399 | 3.399 | 73,711,064 | -0.02(-0.55%) |
Nov 17, 2020 | 3.291 | 3.478 | 3.287 | 3.418 | 74,932,808 | +0.10(+3.17%) |
Nov 16, 2020 | 3.362 | 3.377 | 3.280 | 3.313 | 67,098,652 | +0.12(+3.63%) |
Nov 13, 2020 | 3.122 | 3.220 | 3.107 | 3.197 | 71,734,072 | +0.09(+3.02%) |
Nov 12, 2020 | 3.197 | 3.235 | 3.085 | 3.103 | 56,059,680 | -0.19(-5.69%) |
Nov 11, 2020 | 3.223 | 3.294 | 3.197 | 3.291 | 73,706,104 | -0.00(-0.11%) |
Nov 10, 2020 | 3.156 | 3.298 | 3.141 | 3.294 | 136,961,872 | +0.22(+7.33%) |
Nov 09, 2020 | 3.126 | 3.148 | 2.987 | 3.070 | 134,620,976 | +0.31(+11.13%) |
Nov 06, 2020 | 2.691 | 2.774 | 2.674 | 2.762 | 44,185,216 | +0.07(+2.50%) |
Nov 05, 2020 | 2.672 | 2.714 | 2.661 | 2.695 | 44,590,236 | +0.08(+3.16%) |
Nov 04, 2020 | 2.582 | 2.661 | 2.530 | 2.612 | 50,302,904 | +0.03(+1.31%) |
Nov 03, 2020 | 2.612 | 2.620 | 2.534 | 2.579 | 71,158,536 | +0.06(+2.38%) |
Nov 02, 2020 | 2.515 | 2.541 | 2.451 | 2.519 | 42,303,996 | +0.03(+1.36%) |
Oct 30, 2020 | 2.492 | 2.536 | 2.472 | 2.485 | 61,644,680 | -0.02(-0.90%) |
Oct 29, 2020 | 2.339 | 2.537 | 2.305 | 2.507 | 107,776,432 | +0.08(+3.40%) |
Oct 28, 2020 | 2.519 | 2.534 | 2.421 | 2.425 | 95,486,320 | -0.19(-7.31%) |
Oct 27, 2020 | 2.650 | 2.652 | 2.612 | 2.616 | 48,923,768 | -0.08(-2.92%) |
Oct 26, 2020 | 2.721 | 2.725 | 2.650 | 2.695 | 43,019,532 | -0.05(-1.78%) |
Oct 23, 2020 | 2.815 | 2.822 | 2.721 | 2.744 | 45,249,516 | -0.05(-1.75%) |
Oct 22, 2020 | 2.702 | 2.792 | 2.691 | 2.792 | 48,954,984 | +0.10(+3.62%) |
Oct 21, 2020 | 2.684 | 2.717 | 2.646 | 2.695 | 54,865,548 | -0.01(-0.55%) |
Oct 20, 2020 | 2.635 | 2.725 | 2.627 | 2.710 | 68,969,872 | +0.10(+3.88%) |
Oct 19, 2020 | 2.590 | 2.680 | 2.571 | 2.609 | 62,218,020 | +0.04(+1.46%) |
Oct 16, 2020 | 2.631 | 2.635 | 2.567 | 2.571 | 54,993,924 | -0.06(-2.42%) |
Oct 15, 2020 | 2.624 | 2.654 | 2.601 | 2.635 | 51,118,500 | -0.04(-1.68%) |
Oct 14, 2020 | 2.725 | 2.755 | 2.676 | 2.680 | 47,531,400 | -0.03(-1.11%) |
Oct 13, 2020 | 2.680 | 2.721 | 2.646 | 2.710 | 38,029,716 | -0.03(-0.96%) |
Oct 12, 2020 | 2.717 | 2.744 | 2.684 | 2.736 | 20,206,458 | +0.02(+0.69%) |
Oct 09, 2020 | 2.755 | 2.762 | 2.695 | 2.717 | 54,994,460 | -0.05(-1.76%) |
Oct 08, 2020 | 2.672 | 2.770 | 2.665 | 2.766 | 49,103,848 | +0.10(+3.80%) |
Oct 07, 2020 | 2.676 | 2.699 | 2.612 | 2.665 | 40,265,580 | -0.02(-0.84%) |
Oct 06, 2020 | 2.815 | 2.818 | 2.672 | 2.687 | 51,120,868 | -0.02(-0.56%) |
Oct 05, 2020 | 2.609 | 2.732 | 2.579 | 2.702 | 80,459,000 | +0.14(+5.41%) |
Oct 02, 2020 | 2.586 | 2.624 | 2.547 | 2.564 | 73,089,200 | -0.09(-3.25%) |
Oct 01, 2020 | 2.605 | 2.665 | 2.560 | 2.650 | 88,503,544 | -0.02(-0.70%) |
Sep 30, 2020 | 2.661 | 2.695 | 2.633 | 2.669 | 71,444,968 | +0.05(+1.86%) |
Sep 29, 2020 | 2.672 | 2.706 | 2.605 | 2.620 | 66,409,440 | -0.08(-2.92%) |
Sep 28, 2020 | 2.833 | 2.856 | 2.695 | 2.699 | 69,080,064 | -0.10(-3.48%) |
Sep 25, 2020 | 2.759 | 2.818 | 2.744 | 2.796 | 69,254,344 | -0.06(-2.23%) |
Sep 24, 2020 | 2.796 | 2.890 | 2.744 | 2.860 | 68,956,152 | +0.06(+2.28%) |
Sep 23, 2020 | 2.882 | 2.912 | 2.792 | 2.796 | 73,802,784 | -0.14(-4.85%) |
Sep 22, 2020 | 2.995 | 3.021 | 2.905 | 2.938 | 44,356,240 | -0.02(-0.63%) |
Sep 21, 2020 | 2.976 | 2.980 | 2.905 | 2.957 | 53,589,436 | -0.12(-3.90%) |
Sep 18, 2020 | 3.152 | 3.177 | 3.055 | 3.077 | 75,934,448 | -0.14(-4.31%) |
Sep 17, 2020 | 3.096 | 3.216 | 3.085 | 3.216 | 70,904,584 | +0.06(+1.90%) |
Sep 16, 2020 | 3.118 | 3.205 | 3.092 | 3.156 | 45,188,716 | +0.06(+1.81%) |
Sep 15, 2020 | 3.145 | 3.167 | 3.075 | 3.100 | 48,569,456 | -0.00(-0.12%) |
Sep 14, 2020 | 3.103 | 3.118 | 3.036 | 3.103 | 54,886,700 | +0.00(+0.00%) |
Sep 11, 2020 | 3.133 | 3.167 | 3.088 | 3.103 | 66,465,124 | -0.02(-0.72%) |
Sep 10, 2020 | 3.227 | 3.238 | 3.122 | 3.126 | 58,450,908 | -0.12(-3.69%) |
Sep 09, 2020 | 3.238 | 3.270 | 3.216 | 3.246 | 38,539,272 | +0.10(+3.09%) |
Sep 08, 2020 | 3.145 | 3.178 | 3.081 | 3.148 | 52,112,352 | -0.15(-4.65%) |
Sep 04, 2020 | 3.321 | 3.351 | 3.238 | 3.302 | 69,522,760 | +0.00(+0.11%) |
Sep 03, 2020 | 3.298 | 3.362 | 3.253 | 3.298 | 76,424,760 | +0.04(+1.15%) |
Sep 02, 2020 | 3.268 | 3.276 | 3.208 | 3.261 | 55,259,580 | +0.01(+0.23%) |
Sep 01, 2020 | 3.175 | 3.272 | 3.141 | 3.253 | 57,064,024 | +0.19(+6.24%) |
Aug 31, 2020 | 3.133 | 3.145 | 3.055 | 3.062 | 44,062,272 | -0.12(-3.88%) |
Aug 28, 2020 | 3.096 | 3.199 | 3.077 | 3.186 | 51,737,252 | +0.12(+3.91%) |
Aug 27, 2020 | 3.092 | 3.096 | 3.025 | 3.066 | 43,764,752 | +0.02(+0.74%) |
Aug 26, 2020 | 3.178 | 3.178 | 3.021 | 3.043 | 45,298,332 | -0.14(-4.36%) |
Aug 25, 2020 | 3.175 | 3.197 | 3.122 | 3.182 | 25,912,942 | +0.01(+0.47%) |
Aug 24, 2020 | 3.141 | 3.178 | 3.130 | 3.167 | 39,434,556 | +0.07(+2.42%) |
Aug 21, 2020 | 3.107 | 3.111 | 3.051 | 3.092 | 29,482,424 | -0.05(-1.55%) |
Aug 20, 2020 | 3.085 | 3.163 | 3.036 | 3.141 | 74,498,928 | -0.05(-1.64%) |
Aug 19, 2020 | 3.250 | 3.291 | 3.190 | 3.193 | 38,198,796 | -0.05(-1.62%) |
Aug 18, 2020 | 3.242 | 3.306 | 3.227 | 3.246 | 33,240,988 | +0.08(+2.48%) |
Aug 17, 2020 | 3.223 | 3.242 | 3.126 | 3.167 | 44,807,032 | -0.06(-1.86%) |
Aug 14, 2020 | 3.246 | 3.290 | 3.210 | 3.227 | 36,267,384 | -0.03(-0.92%) |
Aug 13, 2020 | 3.339 | 3.373 | 3.250 | 3.257 | 42,294,724 | -0.04(-1.14%) |
Aug 12, 2020 | 3.332 | 3.347 | 3.248 | 3.294 | 44,822,148 | +0.00(+0.11%) |
Aug 11, 2020 | 3.396 | 3.399 | 3.291 | 3.291 | 48,970,336 | -0.02(-0.57%) |
Aug 10, 2020 | 3.291 | 3.313 | 3.206 | 3.309 | 69,464,056 | +0.08(+2.44%) |
Aug 07, 2020 | 3.235 | 3.255 | 3.197 | 3.231 | 35,460,284 | -0.10(-3.04%) |
Aug 06, 2020 | 3.362 | 3.383 | 3.313 | 3.332 | 37,175,568 | -0.01(-0.45%) |
Aug 05, 2020 | 3.351 | 3.403 | 3.306 | 3.347 | 64,925,016 | +0.19(+6.06%) |
Aug 04, 2020 | 3.115 | 3.195 | 3.088 | 3.156 | 83,154,160 | +0.01(+0.36%) |