Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.870 | 7.870 | 7.729 | 7.737 | 19,793,652 | -0.09(-1.10%) |
May 27, 2021 | 7.815 | 7.925 | 7.784 | 7.823 | 18,231,204 | -0.04(-0.50%) |
May 26, 2021 | 7.768 | 7.870 | 7.690 | 7.862 | 18,408,698 | +0.13(+1.72%) |
May 25, 2021 | 8.011 | 8.034 | 7.729 | 7.729 | 22,759,898 | -0.31(-3.89%) |
May 24, 2021 | 8.026 | 8.150 | 7.995 | 8.042 | 15,553,210 | +0.08(+0.98%) |
May 21, 2021 | 7.886 | 8.042 | 7.753 | 7.964 | 34,101,232 | +0.13(+1.70%) |
May 20, 2021 | 7.815 | 7.940 | 7.757 | 7.831 | 21,613,976 | -0.02(-0.30%) |
May 19, 2021 | 7.932 | 7.956 | 7.760 | 7.854 | 22,773,794 | -0.25(-3.09%) |
May 18, 2021 | 8.097 | 8.136 | 7.956 | 8.104 | 21,118,922 | -0.03(-0.38%) |
May 17, 2021 | 8.042 | 8.206 | 7.932 | 8.136 | 21,351,192 | +0.23(+2.97%) |
May 14, 2021 | 7.815 | 8.097 | 7.721 | 7.901 | 50,020,196 | +0.10(+1.30%) |
May 13, 2021 | 7.510 | 7.800 | 7.464 | 7.800 | 31,967,996 | +0.34(+4.50%) |
May 12, 2021 | 7.503 | 7.815 | 7.374 | 7.464 | 48,374,560 | +0.02(+0.21%) |
May 11, 2021 | 7.464 | 7.565 | 7.331 | 7.448 | 27,789,956 | -0.20(-2.66%) |
May 10, 2021 | 7.776 | 7.815 | 7.542 | 7.651 | 49,098,576 | +0.08(+1.06%) |
May 07, 2021 | 7.332 | 7.723 | 7.202 | 7.571 | 59,405,584 | +0.49(+6.96%) |
May 06, 2021 | 6.948 | 7.086 | 6.809 | 7.079 | 24,689,202 | +0.19(+2.79%) |
May 05, 2021 | 6.832 | 6.979 | 6.778 | 6.886 | 24,284,474 | +0.11(+1.59%) |
May 04, 2021 | 6.678 | 6.832 | 6.671 | 6.778 | 19,891,858 | +0.14(+2.09%) |
May 03, 2021 | 6.732 | 6.732 | 6.563 | 6.640 | 15,003,818 | +0.02(+0.23%) |
Apr 30, 2021 | 6.748 | 6.848 | 6.578 | 6.625 | 19,240,000 | -0.18(-2.60%) |
Apr 29, 2021 | 6.771 | 6.848 | 6.655 | 6.802 | 30,040,328 | +0.18(+2.79%) |
Apr 28, 2021 | 6.501 | 6.709 | 6.501 | 6.617 | 28,652,314 | +0.15(+2.26%) |
Apr 27, 2021 | 6.340 | 6.509 | 6.301 | 6.471 | 22,775,048 | +0.18(+2.81%) |
Apr 26, 2021 | 6.294 | 6.348 | 6.278 | 6.294 | 14,684,029 | -0.01(-0.12%) |
Apr 23, 2021 | 6.217 | 6.301 | 6.163 | 6.301 | 18,459,920 | +0.10(+1.61%) |
Apr 22, 2021 | 6.232 | 6.340 | 6.178 | 6.201 | 24,431,830 | +0.06(+1.00%) |
Apr 21, 2021 | 6.055 | 6.155 | 5.963 | 6.140 | 13,324,239 | +0.04(+0.63%) |
Apr 20, 2021 | 6.155 | 6.155 | 5.978 | 6.101 | 18,206,248 | -0.08(-1.37%) |
Apr 19, 2021 | 6.055 | 6.201 | 6.009 | 6.186 | 18,385,898 | +0.13(+2.16%) |
Apr 16, 2021 | 6.194 | 6.209 | 6.055 | 6.055 | 17,012,182 | -0.15(-2.36%) |
Apr 15, 2021 | 6.163 | 6.201 | 6.117 | 6.201 | 11,611,207 | +0.03(+0.50%) |
Apr 14, 2021 | 6.178 | 6.217 | 6.132 | 6.171 | 24,296,170 | +0.02(+0.25%) |
Apr 13, 2021 | 6.186 | 6.201 | 6.101 | 6.155 | 17,421,592 | -0.05(-0.87%) |
Apr 12, 2021 | 6.225 | 6.278 | 6.155 | 6.209 | 17,739,982 | +0.02(+0.37%) |
Apr 09, 2021 | 6.063 | 6.348 | 6.048 | 6.186 | 41,613,192 | +0.12(+2.03%) |
Apr 08, 2021 | 5.932 | 6.063 | 5.894 | 6.063 | 16,128,998 | +0.06(+1.03%) |
Apr 07, 2021 | 6.001 | 6.017 | 5.894 | 6.001 | 14,644,428 | -0.01(-0.13%) |
Apr 06, 2021 | 5.994 | 6.040 | 5.940 | 6.009 | 12,603,630 | -0.01(-0.13%) |
Apr 05, 2021 | 6.032 | 6.040 | 5.878 | 6.017 | 21,103,624 | -0.02(-0.38%) |
Apr 01, 2021 | 5.932 | 6.040 | 5.863 | 6.040 | 16,219,365 | +0.13(+2.21%) |
Mar 31, 2021 | 5.932 | 6.032 | 5.886 | 5.909 | 23,660,468 | -0.06(-1.03%) |
Mar 30, 2021 | 5.924 | 6.001 | 5.871 | 5.971 | 12,601,622 | -0.05(-0.77%) |
Mar 29, 2021 | 6.063 | 6.078 | 5.871 | 6.017 | 17,647,032 | -0.08(-1.39%) |
Mar 26, 2021 | 6.063 | 6.117 | 5.924 | 6.101 | 20,694,236 | +0.13(+2.19%) |
Mar 25, 2021 | 5.786 | 5.994 | 5.671 | 5.971 | 25,440,830 | +0.10(+1.70%) |
Mar 24, 2021 | 6.032 | 6.101 | 5.832 | 5.871 | 32,480,340 | -0.07(-1.17%) |
Mar 23, 2021 | 6.155 | 6.186 | 5.840 | 5.940 | 35,143,352 | -0.29(-4.69%) |
Mar 22, 2021 | 6.155 | 6.278 | 6.094 | 6.232 | 24,251,420 | +0.09(+1.50%) |
Mar 19, 2021 | 6.040 | 6.232 | 5.986 | 6.140 | 36,887,736 | +0.16(+2.70%) |
Mar 18, 2021 | 6.248 | 6.278 | 5.978 | 5.978 | 45,309,880 | -0.28(-4.55%) |
Mar 17, 2021 | 6.217 | 6.394 | 6.194 | 6.263 | 22,465,294 | +0.04(+0.62%) |
Mar 16, 2021 | 6.386 | 6.394 | 6.171 | 6.225 | 28,855,644 | -0.17(-2.65%) |
Mar 15, 2021 | 6.540 | 6.563 | 6.363 | 6.394 | 22,222,056 | -0.13(-2.00%) |
Mar 12, 2021 | 6.401 | 6.528 | 6.355 | 6.525 | 15,454,750 | +0.09(+1.44%) |
Mar 11, 2021 | 6.625 | 6.694 | 6.425 | 6.432 | 23,456,416 | -0.17(-2.56%) |
Mar 10, 2021 | 6.240 | 6.632 | 6.217 | 6.602 | 38,187,744 | +0.41(+6.58%) |
Mar 09, 2021 | 6.163 | 6.309 | 6.109 | 6.194 | 23,358,076 | -0.04(-0.62%) |
Mar 08, 2021 | 6.248 | 6.409 | 6.155 | 6.232 | 26,029,916 | -0.04(-0.61%) |
Mar 05, 2021 | 6.325 | 6.340 | 5.886 | 6.271 | 40,437,224 | +0.08(+1.37%) |
Mar 04, 2021 | 6.117 | 6.363 | 6.040 | 6.186 | 33,978,308 | +0.13(+2.16%) |
Mar 03, 2021 | 6.225 | 6.240 | 6.040 | 6.055 | 22,745,378 | -0.08(-1.38%) |
Mar 02, 2021 | 6.178 | 6.271 | 6.132 | 6.140 | 19,229,866 | -0.11(-1.72%) |
Mar 01, 2021 | 6.117 | 6.263 | 6.024 | 6.248 | 32,938,578 | +0.37(+6.28%) |
Feb 26, 2021 | 6.109 | 6.217 | 5.862 | 5.878 | 40,664,148 | -0.32(-5.21%) |
Feb 25, 2021 | 6.363 | 6.455 | 6.017 | 6.201 | 41,787,748 | -0.05(-0.74%) |
Feb 24, 2021 | 5.955 | 6.363 | 5.940 | 6.248 | 63,468,176 | +0.31(+5.18%) |
Feb 23, 2021 | 5.824 | 5.940 | 5.470 | 5.940 | 43,270,612 | +0.19(+3.35%) |
Feb 22, 2021 | 5.409 | 5.901 | 5.386 | 5.747 | 57,132,884 | +0.36(+6.71%) |
Feb 19, 2021 | 5.263 | 5.401 | 5.247 | 5.386 | 33,820,052 | +0.17(+3.24%) |
Feb 18, 2021 | 5.178 | 5.347 | 5.117 | 5.217 | 27,368,366 | -0.08(-1.60%) |
Feb 17, 2021 | 5.463 | 5.470 | 5.270 | 5.301 | 40,947,172 | -0.05(-1.01%) |
Feb 16, 2021 | 5.347 | 5.386 | 5.278 | 5.355 | 28,925,338 | +0.11(+2.05%) |
Feb 12, 2021 | 5.217 | 5.329 | 5.186 | 5.247 | 18,328,780 | +0.03(+0.59%) |
Feb 11, 2021 | 5.247 | 5.332 | 5.178 | 5.217 | 29,047,780 | -0.04(-0.73%) |
Feb 10, 2021 | 5.255 | 5.263 | 5.093 | 5.255 | 21,083,728 | +0.04(+0.74%) |
Feb 09, 2021 | 5.386 | 5.386 | 5.217 | 5.217 | 26,452,518 | -0.22(-3.97%) |
Feb 08, 2021 | 5.255 | 5.432 | 5.201 | 5.432 | 36,755,348 | +0.26(+5.06%) |
Feb 05, 2021 | 5.155 | 5.217 | 5.109 | 5.170 | 19,367,242 | +0.09(+1.86%) |
Feb 04, 2021 | 5.039 | 5.114 | 4.986 | 5.076 | 28,863,218 | +0.06(+1.20%) |
Feb 03, 2021 | 4.963 | 5.016 | 4.903 | 5.016 | 22,084,808 | +0.11(+2.14%) |
Feb 02, 2021 | 4.888 | 5.008 | 4.858 | 4.911 | 26,765,646 | +0.13(+2.67%) |
Feb 01, 2021 | 4.783 | 4.805 | 4.700 | 4.783 | 23,675,836 | +0.07(+1.44%) |
Jan 29, 2021 | 4.836 | 4.918 | 4.693 | 4.715 | 30,013,914 | -0.11(-2.18%) |
Jan 28, 2021 | 4.851 | 4.896 | 4.753 | 4.820 | 33,839,868 | -0.05(-0.93%) |
Jan 27, 2021 | 4.918 | 4.971 | 4.828 | 4.866 | 35,892,756 | -0.11(-2.27%) |
Jan 26, 2021 | 4.971 | 5.294 | 4.948 | 4.978 | 53,767,776 | +0.04(+0.76%) |
Jan 25, 2021 | 4.926 | 4.978 | 4.828 | 4.941 | 24,684,844 | +0.05(+1.08%) |
Jan 22, 2021 | 4.941 | 4.945 | 4.858 | 4.888 | 33,956,476 | -0.09(-1.81%) |
Jan 21, 2021 | 5.129 | 5.166 | 4.948 | 4.978 | 34,050,164 | -0.16(-3.07%) |
Jan 20, 2021 | 5.234 | 5.302 | 5.129 | 5.136 | 30,898,758 | -0.02(-0.29%) |
Jan 19, 2021 | 5.264 | 5.302 | 5.114 | 5.151 | 36,690,676 | -0.12(-2.28%) |
Jan 15, 2021 | 5.354 | 5.369 | 5.166 | 5.272 | 24,853,312 | -0.09(-1.68%) |
Jan 14, 2021 | 5.452 | 5.467 | 5.332 | 5.362 | 30,958,202 | -0.08(-1.52%) |
Jan 13, 2021 | 5.392 | 5.452 | 5.309 | 5.445 | 25,586,044 | +0.08(+1.40%) |
Jan 12, 2021 | 5.242 | 5.430 | 5.204 | 5.369 | 37,555,024 | +0.23(+4.54%) |
Jan 11, 2021 | 5.001 | 5.159 | 4.963 | 5.136 | 23,538,706 | +0.08(+1.49%) |
Jan 08, 2021 | 5.061 | 5.099 | 4.948 | 5.061 | 28,849,058 | +0.06(+1.20%) |
Jan 07, 2021 | 5.001 | 5.084 | 4.918 | 5.001 | 20,443,740 | +0.02(+0.45%) |
Jan 06, 2021 | 4.956 | 5.024 | 4.828 | 4.978 | 26,701,060 | +0.12(+2.48%) |
Jan 05, 2021 | 4.587 | 4.963 | 4.572 | 4.858 | 37,358,376 | +0.27(+5.90%) |
Jan 04, 2021 | 4.708 | 4.753 | 4.535 | 4.587 | 35,507,128 | -0.06(-1.29%) |
Dec 31, 2020 | 4.648 | 4.648 | 4.648 | 29,479,810 | +0.02(+0.32%) | |
Dec 30, 2020 | 4.625 | 4.745 | 4.610 | 4.632 | 29,479,810 | -0.03(-0.65%) |
Dec 29, 2020 | 4.700 | 4.745 | 4.602 | 4.663 | 26,619,720 | -0.02(-0.48%) |
Dec 28, 2020 | 4.866 | 4.866 | 4.617 | 4.685 | 38,454,544 | -0.16(-3.26%) |
Dec 24, 2020 | 4.873 | 4.888 | 4.769 | 4.843 | 12,667,140 | -0.06(-1.23%) |
Dec 23, 2020 | 4.866 | 5.008 | 4.866 | 4.903 | 21,359,582 | +0.05(+0.93%) |
Dec 22, 2020 | 4.941 | 4.978 | 4.851 | 4.858 | 19,922,388 | -0.11(-2.12%) |
Dec 21, 2020 | 4.941 | 5.016 | 4.888 | 4.963 | 48,998,056 | -0.14(-2.65%) |
Dec 18, 2020 | 5.144 | 5.196 | 5.039 | 5.099 | 49,663,940 | -0.08(-1.45%) |
Dec 17, 2020 | 5.219 | 5.234 | 5.114 | 5.174 | 30,409,136 | +0.01(+0.15%) |
Dec 16, 2020 | 5.257 | 5.264 | 5.151 | 5.166 | 24,578,922 | -0.09(-1.72%) |
Dec 15, 2020 | 5.257 | 5.332 | 5.189 | 5.257 | 25,070,526 | +0.03(+0.58%) |
Dec 14, 2020 | 5.369 | 5.415 | 5.129 | 5.227 | 30,819,096 | -0.05(-0.86%) |
Dec 11, 2020 | 5.189 | 5.369 | 5.114 | 5.272 | 34,333,188 | +0.14(+2.79%) |
Dec 10, 2020 | 4.881 | 5.151 | 4.866 | 5.129 | 31,423,804 | +0.25(+5.08%) |
Dec 09, 2020 | 5.106 | 5.219 | 4.843 | 4.881 | 46,438,604 | -0.19(-3.71%) |
Dec 08, 2020 | 4.963 | 5.196 | 4.948 | 5.069 | 24,769,160 | +0.03(+0.60%) |
Dec 07, 2020 | 5.166 | 5.189 | 5.001 | 5.039 | 27,480,486 | -0.17(-3.32%) |
Dec 04, 2020 | 5.031 | 5.253 | 4.978 | 5.212 | 39,659,080 | +0.29(+5.80%) |
Dec 03, 2020 | 4.851 | 4.986 | 4.768 | 4.926 | 32,570,280 | +0.17(+3.48%) |
Dec 02, 2020 | 4.602 | 4.858 | 4.587 | 4.760 | 25,708,008 | +0.12(+2.59%) |
Dec 01, 2020 | 4.708 | 4.783 | 4.587 | 4.640 | 25,938,802 | -0.01(-0.16%) |
Nov 30, 2020 | 4.745 | 4.873 | 4.617 | 4.648 | 34,118,088 | -0.14(-2.83%) |
Nov 27, 2020 | 4.888 | 4.911 | 4.730 | 4.783 | 16,869,264 | -0.10(-2.00%) |
Nov 25, 2020 | 5.001 | 5.008 | 4.828 | 4.881 | 43,413,744 | -0.17(-3.28%) |
Nov 24, 2020 | 4.963 | 5.159 | 4.896 | 5.046 | 40,939,520 | +0.21(+4.35%) |
Nov 23, 2020 | 4.617 | 4.888 | 4.602 | 4.836 | 43,160,500 | +0.26(+5.76%) |
Nov 20, 2020 | 4.648 | 4.655 | 4.482 | 4.572 | 30,175,346 | -0.03(-0.65%) |
Nov 19, 2020 | 4.332 | 4.621 | 4.279 | 4.602 | 44,723,668 | +0.35(+8.32%) |
Nov 18, 2020 | 4.287 | 4.475 | 4.249 | 4.249 | 38,710,164 | +0.02(+0.36%) |
Nov 17, 2020 | 4.076 | 4.271 | 4.038 | 4.234 | 35,362,756 | +0.14(+3.49%) |
Nov 16, 2020 | 4.136 | 4.174 | 4.076 | 4.091 | 43,572,220 | +0.06(+1.49%) |
Nov 13, 2020 | 3.986 | 4.083 | 3.986 | 4.031 | 25,306,356 | +0.05(+1.13%) |
Nov 12, 2020 | 3.948 | 4.016 | 3.843 | 3.986 | 38,583,316 | -0.04(-0.93%) |
Nov 11, 2020 | 4.136 | 4.144 | 3.971 | 4.023 | 23,678,390 | -0.07(-1.65%) |
Nov 10, 2020 | 4.211 | 4.226 | 4.068 | 4.091 | 36,146,828 | -0.12(-2.86%) |
Nov 09, 2020 | 4.121 | 4.305 | 4.023 | 4.211 | 59,043,904 | +0.37(+9.59%) |
Nov 06, 2020 | 3.986 | 4.038 | 3.835 | 3.843 | 28,543,350 | -0.19(-4.66%) |
Nov 05, 2020 | 4.151 | 4.151 | 3.963 | 4.031 | 36,335,660 | +0.12(+3.13%) |
Nov 04, 2020 | 4.018 | 4.055 | 3.858 | 3.909 | 31,468,934 | -0.11(-2.73%) |
Nov 03, 2020 | 3.879 | 4.069 | 3.814 | 4.018 | 38,719,392 | +0.24(+6.38%) |
Nov 02, 2020 | 3.763 | 3.799 | 3.638 | 3.777 | 35,290,144 | +0.01(+0.39%) |
Oct 30, 2020 | 3.806 | 3.843 | 3.660 | 3.763 | 36,260,232 | -0.10(-2.65%) |
Oct 29, 2020 | 3.828 | 3.887 | 3.675 | 3.865 | 59,313,820 | +0.01(+0.38%) |
Oct 28, 2020 | 4.018 | 4.062 | 3.836 | 3.850 | 50,750,424 | -0.28(-6.73%) |
Oct 27, 2020 | 4.259 | 4.384 | 4.084 | 4.128 | 68,976,008 | -0.39(-8.58%) |
Oct 26, 2020 | 4.530 | 4.559 | 4.384 | 4.515 | 19,679,954 | -0.09(-1.90%) |
Oct 23, 2020 | 4.595 | 4.614 | 4.479 | 4.603 | 17,207,912 | +0.04(+0.80%) |
Oct 22, 2020 | 4.310 | 4.603 | 4.303 | 4.566 | 37,542,032 | +0.31(+7.20%) |
Oct 21, 2020 | 4.325 | 4.340 | 4.252 | 4.259 | 24,735,946 | -0.07(-1.52%) |
Oct 20, 2020 | 4.325 | 4.369 | 4.296 | 4.325 | 14,019,932 | +0.03(+0.68%) |
Oct 19, 2020 | 4.420 | 4.435 | 4.289 | 4.296 | 21,358,534 | -0.10(-2.33%) |
Oct 16, 2020 | 4.603 | 4.628 | 4.369 | 4.398 | 27,889,718 | -0.20(-4.29%) |
Oct 15, 2020 | 4.537 | 4.668 | 4.442 | 4.595 | 21,332,376 | +0.00(+0.00%) |
Oct 14, 2020 | 4.493 | 4.763 | 4.479 | 4.595 | 34,726,048 | +0.12(+2.61%) |
Oct 13, 2020 | 4.405 | 4.537 | 4.376 | 4.479 | 26,332,124 | +0.06(+1.32%) |
Oct 12, 2020 | 4.274 | 4.500 | 4.237 | 4.420 | 28,653,452 | +0.12(+2.72%) |
Oct 09, 2020 | 4.435 | 4.464 | 4.237 | 4.303 | 20,445,442 | -0.02(-0.51%) |
Oct 08, 2020 | 4.040 | 4.362 | 4.026 | 4.325 | 31,875,380 | +0.31(+7.83%) |
Oct 07, 2020 | 3.945 | 4.018 | 3.923 | 4.011 | 18,064,562 | +0.07(+1.86%) |
Oct 06, 2020 | 4.055 | 4.113 | 3.909 | 3.938 | 23,915,982 | -0.09(-2.36%) |
Oct 05, 2020 | 4.004 | 4.055 | 3.931 | 4.033 | 17,727,742 | +0.07(+1.66%) |
Oct 02, 2020 | 3.858 | 3.974 | 3.843 | 3.967 | 17,434,718 | +0.01(+0.18%) |
Oct 01, 2020 | 3.945 | 3.996 | 3.843 | 3.960 | 21,001,024 | +0.00(+0.00%) |
Sep 30, 2020 | 4.099 | 4.179 | 3.909 | 3.960 | 36,182,460 | -0.13(-3.21%) |
Sep 29, 2020 | 4.033 | 4.110 | 3.989 | 4.091 | 15,532,549 | +0.04(+0.90%) |
Sep 28, 2020 | 4.018 | 4.099 | 3.952 | 4.055 | 17,952,534 | +0.04(+1.09%) |
Sep 25, 2020 | 4.033 | 4.062 | 3.901 | 4.011 | 28,175,926 | -0.02(-0.54%) |
Sep 24, 2020 | 4.077 | 4.164 | 3.901 | 4.033 | 29,121,552 | -0.03(-0.72%) |
Sep 23, 2020 | 4.289 | 4.332 | 4.062 | 4.062 | 31,006,480 | -0.19(-4.47%) |
Sep 22, 2020 | 4.318 | 4.405 | 4.237 | 4.252 | 19,171,938 | -0.06(-1.36%) |
Sep 21, 2020 | 4.325 | 4.332 | 4.245 | 4.310 | 26,649,984 | -0.07(-1.67%) |
Sep 18, 2020 | 4.391 | 4.413 | 4.325 | 4.384 | 32,211,030 | -0.03(-0.66%) |
Sep 17, 2020 | 4.427 | 4.471 | 4.347 | 4.413 | 20,502,798 | -0.03(-0.66%) |
Sep 16, 2020 | 4.296 | 4.530 | 4.259 | 4.442 | 23,303,648 | +0.18(+4.11%) |
Sep 15, 2020 | 4.347 | 4.442 | 4.267 | 4.267 | 28,703,352 | -0.06(-1.35%) |
Sep 14, 2020 | 4.303 | 4.347 | 4.267 | 4.325 | 25,440,178 | +0.04(+1.02%) |
Sep 11, 2020 | 4.369 | 4.391 | 4.230 | 4.281 | 27,777,890 | -0.07(-1.68%) |
Sep 10, 2020 | 4.449 | 4.486 | 4.347 | 4.354 | 22,656,876 | -0.07(-1.65%) |
Sep 09, 2020 | 4.471 | 4.493 | 4.427 | 4.427 | 17,396,512 | +0.01(+0.17%) |
Sep 08, 2020 | 4.479 | 4.522 | 4.405 | 4.420 | 21,686,250 | -0.15(-3.20%) |
Sep 04, 2020 | 4.530 | 4.616 | 4.413 | 4.566 | 24,303,702 | +0.02(+0.48%) |
Sep 03, 2020 | 4.581 | 4.647 | 4.486 | 4.544 | 25,993,586 | -0.06(-1.27%) |
Sep 02, 2020 | 4.588 | 4.647 | 4.581 | 4.603 | 19,381,688 | +0.01(+0.16%) |
Sep 01, 2020 | 4.690 | 4.705 | 4.581 | 4.595 | 27,234,048 | -0.09(-2.02%) |
Aug 31, 2020 | 4.807 | 4.815 | 4.676 | 4.690 | 23,177,372 | -0.13(-2.73%) |
Aug 28, 2020 | 4.712 | 4.844 | 4.698 | 4.822 | 22,275,474 | +0.05(+1.07%) |
Aug 27, 2020 | 4.676 | 4.778 | 4.676 | 4.771 | 16,653,191 | +0.05(+1.08%) |
Aug 26, 2020 | 4.763 | 4.836 | 4.654 | 4.720 | 30,922,326 | -0.08(-1.67%) |
Aug 25, 2020 | 4.866 | 4.939 | 4.749 | 4.800 | 22,901,616 | -0.03(-0.61%) |
Aug 24, 2020 | 4.895 | 4.931 | 4.822 | 4.829 | 22,112,854 | -0.03(-0.60%) |
Aug 21, 2020 | 4.829 | 4.895 | 4.793 | 4.858 | 30,057,970 | +0.00(+0.00%) |
Aug 20, 2020 | 4.763 | 4.880 | 4.712 | 4.858 | 29,380,762 | +0.09(+1.99%) |
Aug 19, 2020 | 4.793 | 4.910 | 4.756 | 4.763 | 27,148,736 | +0.02(+0.46%) |
Aug 18, 2020 | 4.858 | 4.858 | 4.705 | 4.742 | 22,117,194 | -0.07(-1.52%) |
Aug 17, 2020 | 4.836 | 4.924 | 4.807 | 4.815 | 24,013,988 | -0.02(-0.45%) |
Aug 14, 2020 | 4.749 | 4.895 | 4.749 | 4.836 | 19,240,250 | +0.05(+1.07%) |
Aug 13, 2020 | 4.756 | 4.807 | 4.712 | 4.785 | 19,420,226 | +0.00(+0.00%) |
Aug 12, 2020 | 4.815 | 4.858 | 4.756 | 4.785 | 20,415,164 | +0.01(+0.31%) |
Aug 11, 2020 | 4.829 | 4.924 | 4.712 | 4.771 | 37,915,380 | +0.01(+0.31%) |
Aug 10, 2020 | 4.720 | 4.793 | 4.647 | 4.756 | 47,069,740 | +0.06(+1.24%) |
Aug 07, 2020 | 4.749 | 4.785 | 4.647 | 4.698 | 34,192,720 | -0.15(-3.02%) |
Aug 06, 2020 | 4.997 | 4.997 | 4.720 | 4.844 | 54,622,212 | -0.16(-3.14%) |
Aug 05, 2020 | 4.889 | 5.134 | 4.875 | 5.001 | 62,702,184 | +0.17(+3.47%) |
Aug 04, 2020 | 4.756 | 4.861 | 4.679 | 4.833 | 29,104,094 | +0.12(+2.52%) |
Aug 03, 2020 | 4.595 | 4.742 | 4.560 | 4.714 | 25,189,938 | +0.13(+2.90%) |
Jul 31, 2020 | 4.581 | 4.651 | 4.497 | 4.581 | 21,295,542 | +0.02(+0.46%) |
Jul 30, 2020 | 4.630 | 4.637 | 4.511 | 4.560 | 26,177,912 | -0.10(-2.25%) |
Jul 29, 2020 | 4.560 | 4.679 | 4.448 | 4.665 | 40,834,940 | +0.30(+6.89%) |
Jul 28, 2020 | 4.469 | 4.483 | 4.364 | 4.364 | 32,033,644 | -0.10(-2.19%) |
Jul 27, 2020 | 4.595 | 4.616 | 4.462 | 4.462 | 33,358,610 | -0.19(-4.06%) |
Jul 24, 2020 | 4.588 | 4.676 | 4.553 | 4.651 | 20,985,430 | +0.02(+0.45%) |
Jul 23, 2020 | 4.609 | 4.658 | 4.553 | 4.630 | 27,524,966 | +0.02(+0.46%) |
Jul 22, 2020 | 4.658 | 4.686 | 4.574 | 4.609 | 24,372,266 | -0.10(-2.23%) |
Jul 21, 2020 | 4.581 | 4.742 | 4.574 | 4.714 | 30,097,244 | +0.18(+4.01%) |
Jul 20, 2020 | 4.581 | 4.595 | 4.525 | 4.532 | 15,920,886 | +0.01(+0.15%) |
Jul 17, 2020 | 4.644 | 4.721 | 4.525 | 4.525 | 23,164,654 | -0.08(-1.82%) |
Jul 16, 2020 | 4.602 | 4.728 | 4.525 | 4.609 | 25,043,912 | -0.02(-0.45%) |
Jul 15, 2020 | 4.623 | 4.679 | 4.511 | 4.630 | 31,542,002 | +0.18(+4.09%) |
Jul 14, 2020 | 4.434 | 4.483 | 4.399 | 4.448 | 37,659,692 | +0.00(+0.00%) |
Jul 13, 2020 | 4.567 | 4.609 | 4.420 | 4.448 | 43,353,600 | -0.06(-1.24%) |
Jul 10, 2020 | 4.413 | 4.546 | 4.389 | 4.504 | 20,644,006 | +0.07(+1.58%) |
Jul 09, 2020 | 4.616 | 4.651 | 4.406 | 4.434 | 40,005,536 | -0.20(-4.23%) |
Jul 08, 2020 | 4.469 | 4.637 | 4.378 | 4.630 | 56,940,048 | +0.22(+4.91%) |
Jul 07, 2020 | 4.239 | 4.616 | 4.232 | 4.413 | 60,948,308 | +0.10(+2.27%) |
Jul 06, 2020 | 4.966 | 5.001 | 4.245 | 4.315 | 147,919,232 | -0.61(-12.36%) |
Jul 02, 2020 | 5.001 | 5.029 | 4.917 | 4.924 | 21,469,114 | -0.03(-0.71%) |
Jul 01, 2020 | 4.980 | 5.050 | 4.896 | 4.959 | 17,696,888 | -0.02(-0.42%) |
Jun 30, 2020 | 4.896 | 4.987 | 4.847 | 4.980 | 20,891,416 | +0.07(+1.42%) |
Jun 29, 2020 | 4.917 | 5.001 | 4.826 | 4.910 | 29,848,176 | -0.03(-0.57%) |
Jun 26, 2020 | 5.134 | 5.176 | 4.931 | 4.938 | 33,722,780 | -0.24(-4.72%) |
Jun 25, 2020 | 5.127 | 5.379 | 5.106 | 5.183 | 23,121,964 | -0.05(-0.94%) |
Jun 24, 2020 | 5.407 | 5.435 | 5.043 | 5.232 | 36,624,088 | -0.28(-5.08%) |
Jun 23, 2020 | 5.595 | 5.700 | 5.469 | 5.511 | 22,215,174 | -0.03(-0.63%) |
Jun 22, 2020 | 5.567 | 5.602 | 5.463 | 5.546 | 43,537,168 | -0.03(-0.50%) |
Jun 19, 2020 | 5.770 | 5.770 | 5.553 | 5.574 | 27,736,134 | -0.06(-1.12%) |
Jun 18, 2020 | 5.595 | 5.735 | 5.567 | 5.637 | 23,392,724 | -0.02(-0.37%) |
Jun 17, 2020 | 5.735 | 5.812 | 5.623 | 5.658 | 36,841,292 | -0.11(-1.94%) |
Jun 16, 2020 | 5.952 | 5.980 | 5.609 | 5.770 | 57,054,852 | +0.08(+1.35%) |
Jun 15, 2020 | 5.197 | 5.826 | 5.134 | 5.693 | 60,523,228 | +0.26(+4.76%) |
Jun 12, 2020 | 5.735 | 5.795 | 5.372 | 5.435 | 43,935,764 | -0.04(-0.77%) |
Jun 11, 2020 | 5.630 | 5.802 | 5.295 | 5.476 | 68,161,128 | -0.66(-10.72%) |
Jun 10, 2020 | 6.260 | 6.274 | 5.966 | 6.134 | 51,761,084 | -0.13(-2.01%) |
Jun 09, 2020 | 6.505 | 6.512 | 6.141 | 6.260 | 45,041,652 | -0.27(-4.18%) |
Jun 08, 2020 | 6.589 | 6.679 | 6.470 | 6.533 | 42,012,236 | +0.13(+1.96%) |
Jun 05, 2020 | 6.589 | 6.619 | 6.330 | 6.407 | 42,869,884 | +0.24(+3.85%) |
Jun 04, 2020 | 5.945 | 6.225 | 5.931 | 6.169 | 31,450,528 | +0.20(+3.40%) |
Jun 03, 2020 | 5.840 | 6.008 | 5.840 | 5.966 | 31,285,938 | +0.15(+2.65%) |
Jun 02, 2020 | 5.833 | 5.840 | 5.686 | 5.812 | 25,431,690 | +0.07(+1.22%) |