Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.332 | 6.332 | 6.332 | 20,229,368 | -0.12(-1.91%) | |
Dec 30, 2020 | 6.247 | 6.494 | 6.218 | 6.456 | 20,229,368 | +0.22(+3.50%) |
Dec 29, 2020 | 6.370 | 6.399 | 6.171 | 6.237 | 17,645,832 | -0.06(-0.90%) |
Dec 28, 2020 | 6.389 | 6.494 | 6.256 | 6.294 | 16,251,098 | +0.00(+0.00%) |
Dec 24, 2020 | 6.437 | 6.446 | 6.123 | 6.294 | 16,527,844 | -0.17(-2.64%) |
Dec 23, 2020 | 6.085 | 6.607 | 6.076 | 6.465 | 32,401,972 | +0.47(+7.92%) |
Dec 22, 2020 | 6.199 | 6.256 | 5.990 | 5.990 | 20,473,610 | -0.23(-3.66%) |
Dec 21, 2020 | 6.028 | 6.332 | 5.954 | 6.218 | 25,433,758 | -0.17(-2.67%) |
Dec 18, 2020 | 6.579 | 6.630 | 6.323 | 6.389 | 30,853,864 | -0.17(-2.60%) |
Dec 17, 2020 | 6.674 | 6.702 | 6.513 | 6.560 | 20,972,474 | -0.06(-0.86%) |
Dec 16, 2020 | 6.655 | 6.816 | 6.532 | 6.617 | 26,917,400 | +0.06(+0.87%) |
Dec 15, 2020 | 6.399 | 6.598 | 6.332 | 6.560 | 24,770,588 | +0.18(+2.83%) |
Dec 14, 2020 | 6.835 | 6.883 | 6.342 | 6.380 | 29,007,190 | -0.32(-4.82%) |
Dec 11, 2020 | 6.940 | 6.940 | 6.645 | 6.702 | 26,471,916 | -0.23(-3.29%) |
Dec 10, 2020 | 6.807 | 7.082 | 6.750 | 6.930 | 42,137,696 | +0.14(+2.10%) |
Dec 09, 2020 | 6.892 | 7.025 | 6.626 | 6.788 | 52,932,616 | +0.08(+1.13%) |
Dec 08, 2020 | 6.285 | 6.788 | 6.256 | 6.712 | 38,721,544 | +0.36(+5.68%) |
Dec 07, 2020 | 6.465 | 6.541 | 6.275 | 6.351 | 34,877,608 | -0.15(-2.34%) |
Dec 04, 2020 | 6.047 | 6.503 | 6.024 | 6.503 | 44,099,568 | +0.63(+10.66%) |
Dec 03, 2020 | 5.829 | 5.990 | 5.706 | 5.876 | 37,684,308 | +0.12(+2.15%) |
Dec 02, 2020 | 5.497 | 5.962 | 5.468 | 5.753 | 30,540,920 | +0.19(+3.41%) |
Dec 01, 2020 | 5.838 | 5.876 | 5.506 | 5.563 | 32,672,516 | -0.06(-1.01%) |
Nov 30, 2020 | 5.962 | 6.000 | 5.601 | 5.620 | 35,544,364 | -0.41(-6.77%) |
Nov 27, 2020 | 6.133 | 6.199 | 5.990 | 6.028 | 15,633,864 | -0.08(-1.24%) |
Nov 25, 2020 | 6.076 | 6.266 | 5.924 | 6.104 | 29,311,966 | -0.02(-0.31%) |
Nov 24, 2020 | 6.171 | 6.294 | 6.019 | 6.123 | 44,409,492 | +0.27(+4.54%) |
Nov 23, 2020 | 5.430 | 5.876 | 5.421 | 5.857 | 44,184,452 | +0.54(+10.18%) |
Nov 20, 2020 | 5.383 | 5.440 | 5.231 | 5.316 | 31,803,674 | -0.09(-1.58%) |
Nov 19, 2020 | 5.183 | 5.421 | 5.098 | 5.402 | 21,332,470 | +0.19(+3.64%) |
Nov 18, 2020 | 5.259 | 5.563 | 5.202 | 5.212 | 43,582,888 | -0.01(-0.18%) |
Nov 17, 2020 | 5.051 | 5.259 | 4.946 | 5.221 | 32,797,252 | +0.05(+0.92%) |
Nov 16, 2020 | 5.023 | 5.174 | 4.928 | 5.174 | 38,610,472 | +0.40(+8.30%) |
Nov 13, 2020 | 4.598 | 4.792 | 4.589 | 4.777 | 23,948,254 | +0.23(+4.98%) |
Nov 12, 2020 | 4.683 | 4.853 | 4.504 | 4.551 | 27,098,678 | -0.24(-4.93%) |
Nov 11, 2020 | 4.862 | 4.928 | 4.730 | 4.787 | 31,356,300 | +0.00(+0.00%) |
Nov 10, 2020 | 4.910 | 4.928 | 4.617 | 4.787 | 41,004,324 | -0.02(-0.39%) |
Nov 09, 2020 | 4.438 | 4.900 | 4.409 | 4.806 | 66,741,552 | +0.91(+23.24%) |
Nov 06, 2020 | 4.022 | 4.173 | 3.871 | 3.899 | 35,368,444 | -0.15(-3.73%) |
Nov 05, 2020 | 4.050 | 4.258 | 3.975 | 4.050 | 54,512,080 | +0.02(+0.47%) |
Nov 04, 2020 | 3.890 | 4.098 | 3.767 | 4.032 | 51,448,460 | +0.12(+3.14%) |
Nov 03, 2020 | 4.013 | 4.060 | 3.871 | 3.909 | 29,256,464 | -0.01(-0.24%) |
Nov 02, 2020 | 3.758 | 3.984 | 3.644 | 3.918 | 30,585,596 | +0.18(+4.80%) |
Oct 30, 2020 | 3.720 | 3.786 | 3.616 | 3.739 | 30,079,468 | -0.03(-0.75%) |
Oct 29, 2020 | 3.597 | 3.767 | 3.522 | 3.767 | 35,070,828 | +0.13(+3.64%) |
Oct 28, 2020 | 3.758 | 3.777 | 3.607 | 3.635 | 37,877,052 | -0.26(-6.78%) |
Oct 27, 2020 | 3.880 | 3.956 | 3.814 | 3.899 | 30,807,050 | +0.00(+0.00%) |
Oct 26, 2020 | 4.050 | 4.060 | 3.871 | 3.899 | 29,626,144 | -0.29(-6.98%) |
Oct 23, 2020 | 4.154 | 4.305 | 4.126 | 4.192 | 32,475,796 | +0.07(+1.60%) |
Oct 22, 2020 | 3.880 | 4.154 | 3.862 | 4.126 | 31,592,500 | +0.25(+6.59%) |
Oct 21, 2020 | 3.880 | 3.989 | 3.833 | 3.871 | 28,932,916 | -0.05(-1.20%) |
Oct 20, 2020 | 3.786 | 3.956 | 3.777 | 3.918 | 29,410,644 | +0.16(+4.27%) |
Oct 19, 2020 | 3.871 | 3.909 | 3.758 | 3.758 | 30,505,984 | -0.08(-2.21%) |
Oct 16, 2020 | 3.994 | 3.994 | 3.843 | 3.843 | 26,484,920 | -0.19(-4.68%) |
Oct 15, 2020 | 3.918 | 4.032 | 3.833 | 4.032 | 23,010,896 | +0.07(+1.67%) |
Oct 14, 2020 | 4.022 | 4.220 | 3.965 | 3.965 | 24,843,114 | -0.03(-0.71%) |
Oct 13, 2020 | 3.975 | 4.088 | 3.956 | 3.994 | 22,450,862 | -0.06(-1.40%) |
Oct 12, 2020 | 4.003 | 4.079 | 3.947 | 4.050 | 25,975,882 | +0.03(+0.70%) |
Oct 09, 2020 | 4.164 | 4.225 | 3.965 | 4.022 | 24,498,058 | -0.11(-2.74%) |
Oct 08, 2020 | 3.880 | 4.135 | 3.833 | 4.135 | 27,393,232 | +0.24(+6.05%) |
Oct 07, 2020 | 3.871 | 3.918 | 3.805 | 3.899 | 22,920,300 | +0.08(+2.23%) |
Oct 06, 2020 | 4.050 | 4.135 | 3.805 | 3.814 | 31,496,890 | -0.18(-4.49%) |
Oct 05, 2020 | 3.975 | 4.003 | 3.862 | 3.994 | 28,031,162 | +0.10(+2.67%) |
Oct 02, 2020 | 3.607 | 3.899 | 3.578 | 3.890 | 35,775,264 | +0.16(+4.30%) |
Oct 01, 2020 | 3.824 | 3.852 | 3.711 | 3.729 | 26,804,238 | -0.13(-3.42%) |
Sep 30, 2020 | 3.918 | 3.975 | 3.833 | 3.862 | 26,125,746 | -0.07(-1.68%) |
Sep 29, 2020 | 4.022 | 4.032 | 3.814 | 3.928 | 24,959,104 | -0.12(-3.03%) |
Sep 28, 2020 | 3.975 | 4.126 | 3.899 | 4.050 | 26,531,442 | +0.14(+3.62%) |
Sep 25, 2020 | 3.994 | 4.041 | 3.852 | 3.909 | 25,897,728 | -0.16(-3.94%) |
Sep 24, 2020 | 3.956 | 4.154 | 3.795 | 4.069 | 30,367,192 | +0.09(+2.38%) |
Sep 23, 2020 | 4.249 | 4.277 | 3.975 | 3.975 | 21,936,238 | -0.25(-5.82%) |
Sep 22, 2020 | 4.334 | 4.428 | 4.192 | 4.220 | 18,600,742 | -0.08(-1.97%) |
Sep 21, 2020 | 4.381 | 4.390 | 4.239 | 4.305 | 24,363,754 | -0.25(-5.39%) |
Sep 18, 2020 | 4.400 | 4.598 | 4.390 | 4.551 | 52,111,824 | +0.13(+2.99%) |
Sep 17, 2020 | 4.230 | 4.438 | 4.220 | 4.419 | 23,950,686 | +0.11(+2.63%) |
Sep 16, 2020 | 4.173 | 4.409 | 4.107 | 4.305 | 37,287,400 | +0.21(+5.07%) |
Sep 15, 2020 | 4.154 | 4.249 | 4.079 | 4.098 | 24,260,656 | -0.06(-1.36%) |
Sep 14, 2020 | 4.220 | 4.239 | 4.117 | 4.154 | 23,653,368 | -0.07(-1.57%) |
Sep 11, 2020 | 4.145 | 4.230 | 4.098 | 4.220 | 32,376,236 | +0.10(+2.52%) |
Sep 10, 2020 | 4.258 | 4.305 | 4.117 | 4.117 | 37,832,776 | -0.17(-3.96%) |
Sep 09, 2020 | 4.305 | 4.305 | 4.164 | 4.286 | 29,271,316 | +0.04(+0.89%) |
Sep 08, 2020 | 4.504 | 4.522 | 4.249 | 4.249 | 37,133,360 | -0.41(-8.72%) |
Sep 04, 2020 | 4.749 | 4.825 | 4.579 | 4.655 | 31,974,924 | -0.06(-1.20%) |
Sep 03, 2020 | 4.815 | 4.938 | 4.674 | 4.711 | 29,330,922 | -0.12(-2.54%) |
Sep 02, 2020 | 4.976 | 5.023 | 4.815 | 4.834 | 26,259,182 | -0.19(-3.76%) |
Sep 01, 2020 | 4.966 | 5.042 | 4.872 | 5.023 | 18,488,298 | +0.04(+0.76%) |
Aug 31, 2020 | 5.089 | 5.098 | 4.947 | 4.985 | 25,690,422 | -0.10(-2.04%) |
Aug 28, 2020 | 5.061 | 5.136 | 4.985 | 5.089 | 19,998,256 | +0.03(+0.56%) |
Aug 27, 2020 | 5.070 | 5.080 | 4.928 | 5.061 | 20,381,690 | +0.06(+1.13%) |
Aug 26, 2020 | 5.155 | 5.193 | 4.985 | 5.004 | 16,282,662 | -0.18(-3.46%) |
Aug 25, 2020 | 5.221 | 5.278 | 5.070 | 5.183 | 18,829,766 | +0.04(+0.73%) |
Aug 24, 2020 | 5.051 | 5.240 | 4.976 | 5.146 | 22,367,262 | +0.17(+3.42%) |
Aug 21, 2020 | 5.155 | 5.165 | 4.957 | 4.976 | 29,509,220 | -0.23(-4.36%) |
Aug 20, 2020 | 5.316 | 5.363 | 5.155 | 5.202 | 24,362,518 | -0.21(-3.84%) |
Aug 19, 2020 | 5.571 | 5.589 | 5.382 | 5.410 | 25,722,548 | -0.21(-3.70%) |
Aug 18, 2020 | 5.514 | 5.693 | 5.467 | 5.618 | 28,184,924 | +0.03(+0.51%) |
Aug 17, 2020 | 5.684 | 5.712 | 5.486 | 5.589 | 23,295,358 | -0.12(-2.15%) |
Aug 14, 2020 | 5.476 | 5.712 | 5.457 | 5.712 | 17,294,348 | +0.15(+2.72%) |
Aug 13, 2020 | 5.599 | 5.684 | 5.486 | 5.561 | 17,842,094 | -0.08(-1.50%) |
Aug 12, 2020 | 5.797 | 5.807 | 5.523 | 5.646 | 21,737,662 | +0.04(+0.67%) |
Aug 11, 2020 | 5.863 | 6.005 | 5.580 | 5.608 | 30,002,532 | -0.09(-1.66%) |
Aug 10, 2020 | 5.448 | 5.731 | 5.401 | 5.703 | 27,223,254 | +0.28(+5.23%) |
Aug 07, 2020 | 5.306 | 5.429 | 5.150 | 5.419 | 30,483,110 | +0.06(+1.06%) |
Aug 06, 2020 | 5.523 | 5.561 | 5.306 | 5.363 | 33,367,808 | -0.28(-5.02%) |
Aug 05, 2020 | 5.608 | 5.740 | 5.523 | 5.646 | 34,990,576 | +0.19(+3.46%) |
Aug 04, 2020 | 5.174 | 5.523 | 5.174 | 5.457 | 25,421,940 | +0.25(+4.71%) |
Aug 03, 2020 | 5.183 | 5.278 | 5.042 | 5.212 | 23,756,126 | +0.03(+0.55%) |
Jul 31, 2020 | 5.174 | 5.226 | 5.061 | 5.183 | 22,506,326 | -0.02(-0.36%) |
Jul 30, 2020 | 5.259 | 5.297 | 5.098 | 5.202 | 21,612,804 | -0.22(-4.01%) |
Jul 29, 2020 | 5.268 | 5.419 | 5.202 | 5.419 | 17,015,730 | +0.20(+3.80%) |
Jul 28, 2020 | 5.231 | 5.372 | 5.212 | 5.221 | 15,493,958 | -0.09(-1.78%) |
Jul 27, 2020 | 5.410 | 5.410 | 5.174 | 5.316 | 22,735,440 | -0.08(-1.57%) |
Jul 24, 2020 | 5.438 | 5.589 | 5.382 | 5.401 | 19,326,118 | -0.04(-0.69%) |
Jul 23, 2020 | 5.476 | 5.552 | 5.372 | 5.438 | 21,860,396 | -0.03(-0.52%) |
Jul 22, 2020 | 5.467 | 5.495 | 5.287 | 5.467 | 24,495,258 | -0.07(-1.19%) |
Jul 21, 2020 | 5.297 | 5.627 | 5.297 | 5.533 | 39,436,448 | +0.35(+6.74%) |
Jul 20, 2020 | 5.193 | 5.306 | 5.108 | 5.183 | 22,113,994 | -0.02(-0.36%) |
Jul 17, 2020 | 5.419 | 5.514 | 5.165 | 5.202 | 26,251,378 | -0.20(-3.67%) |
Jul 16, 2020 | 5.259 | 5.533 | 5.174 | 5.401 | 21,847,140 | +0.03(+0.53%) |
Jul 15, 2020 | 5.268 | 5.391 | 5.108 | 5.372 | 32,643,858 | +0.30(+5.96%) |
Jul 14, 2020 | 5.004 | 5.089 | 4.692 | 5.070 | 34,005,508 | +0.23(+4.68%) |
Jul 13, 2020 | 5.080 | 5.108 | 4.843 | 4.843 | 34,300,076 | -0.21(-4.11%) |
Jul 10, 2020 | 4.919 | 5.108 | 4.834 | 5.051 | 34,373,900 | +0.08(+1.52%) |
Jul 09, 2020 | 5.344 | 5.401 | 4.976 | 4.976 | 25,633,366 | -0.38(-7.05%) |
Jul 08, 2020 | 5.287 | 5.401 | 5.165 | 5.353 | 25,477,956 | +0.09(+1.80%) |
Jul 07, 2020 | 5.457 | 5.467 | 5.249 | 5.259 | 26,885,868 | -0.27(-4.95%) |
Jul 06, 2020 | 5.873 | 5.873 | 5.391 | 5.533 | 38,331,712 | -0.25(-4.25%) |
Jul 02, 2020 | 5.788 | 5.920 | 5.665 | 5.778 | 30,575,574 | +0.16(+2.86%) |
Jul 01, 2020 | 5.825 | 5.882 | 5.561 | 5.618 | 25,514,320 | -0.16(-2.78%) |
Jun 30, 2020 | 5.580 | 5.807 | 5.476 | 5.778 | 24,794,448 | +0.15(+2.68%) |
Jun 29, 2020 | 5.467 | 5.655 | 5.344 | 5.627 | 26,257,698 | +0.21(+3.83%) |
Jun 26, 2020 | 5.542 | 5.561 | 5.306 | 5.419 | 30,512,236 | -0.23(-4.01%) |
Jun 25, 2020 | 5.334 | 5.655 | 5.240 | 5.646 | 26,870,726 | +0.18(+3.28%) |
Jun 24, 2020 | 5.816 | 5.854 | 5.410 | 5.467 | 34,265,460 | -0.51(-8.53%) |
Jun 23, 2020 | 6.043 | 6.080 | 5.910 | 5.976 | 25,472,648 | +0.06(+0.96%) |
Jun 22, 2020 | 5.910 | 5.948 | 5.731 | 5.920 | 26,447,196 | -0.08(-1.42%) |
Jun 19, 2020 | 6.326 | 6.326 | 5.920 | 6.005 | 47,053,424 | -0.12(-2.00%) |
Jun 18, 2020 | 5.958 | 6.203 | 5.882 | 6.128 | 21,030,154 | +0.11(+1.88%) |
Jun 17, 2020 | 6.335 | 6.335 | 6.005 | 6.014 | 34,675,236 | -0.35(-5.49%) |
Jun 16, 2020 | 6.581 | 6.609 | 6.204 | 6.364 | 40,157,424 | +0.13(+2.12%) |
Jun 15, 2020 | 5.873 | 6.326 | 5.778 | 6.231 | 31,932,764 | +0.02(+0.30%) |
Jun 12, 2020 | 6.401 | 6.439 | 5.962 | 6.213 | 39,977,660 | +0.30(+5.11%) |
Jun 11, 2020 | 5.958 | 6.401 | 5.844 | 5.910 | 44,580,924 | -0.80(-11.96%) |
Jun 10, 2020 | 7.100 | 7.119 | 6.703 | 6.713 | 40,233,228 | -0.42(-5.83%) |
Jun 09, 2020 | 7.506 | 7.572 | 7.081 | 7.128 | 51,045,384 | -0.83(-10.44%) |
Jun 08, 2020 | 7.950 | 8.006 | 7.412 | 7.959 | 74,773,192 | +1.05(+15.16%) |
Jun 05, 2020 | 6.477 | 7.034 | 6.411 | 6.911 | 69,294,536 | +1.03(+17.50%) |
Jun 04, 2020 | 5.599 | 5.892 | 5.495 | 5.882 | 49,900,104 | +0.26(+4.71%) |
Jun 03, 2020 | 5.637 | 5.674 | 5.514 | 5.618 | 35,422,920 | +0.08(+1.54%) |
Jun 02, 2020 | 5.448 | 5.542 | 5.410 | 5.533 | 38,535,320 | +0.16(+2.99%) |
Jun 01, 2020 | 5.042 | 5.372 | 4.957 | 5.372 | 46,833,440 | +0.33(+6.55%) |
May 29, 2020 | 5.325 | 5.334 | 5.013 | 5.042 | 113,938,496 | -0.34(-6.32%) |
May 28, 2020 | 5.769 | 5.769 | 5.382 | 5.382 | 49,437,596 | -0.42(-7.32%) |
May 27, 2020 | 5.778 | 5.807 | 5.533 | 5.807 | 37,750,260 | +0.11(+1.99%) |
May 26, 2020 | 5.731 | 5.778 | 5.599 | 5.693 | 30,595,662 | +0.13(+2.38%) |
May 22, 2020 | 5.552 | 5.599 | 5.429 | 5.561 | 20,314,412 | -0.05(-0.84%) |
May 21, 2020 | 5.665 | 5.769 | 5.533 | 5.608 | 31,873,348 | -0.01(-0.17%) |
May 20, 2020 | 5.589 | 5.731 | 5.552 | 5.618 | 38,153,812 | +0.12(+2.23%) |
May 19, 2020 | 5.693 | 5.712 | 5.467 | 5.495 | 36,867,496 | -0.25(-4.28%) |
May 18, 2020 | 5.608 | 5.854 | 5.561 | 5.740 | 48,085,356 | +0.44(+8.38%) |
May 15, 2020 | 5.306 | 5.457 | 5.259 | 5.297 | 38,061,652 | -0.03(-0.53%) |
May 14, 2020 | 5.127 | 5.467 | 4.910 | 5.325 | 35,254,292 | +0.08(+1.44%) |
May 13, 2020 | 5.571 | 5.599 | 5.061 | 5.249 | 71,584,744 | -0.38(-6.71%) |
May 12, 2020 | 5.504 | 5.882 | 5.486 | 5.627 | 49,648,592 | +0.20(+3.65%) |
May 11, 2020 | 5.382 | 5.514 | 5.297 | 5.429 | 30,819,148 | -0.03(-0.52%) |
May 08, 2020 | 5.287 | 5.467 | 5.212 | 5.457 | 35,769,864 | +0.25(+4.90%) |
May 07, 2020 | 5.306 | 5.486 | 5.051 | 5.202 | 43,713,544 | -0.08(-1.61%) |
May 06, 2020 | 5.297 | 5.467 | 5.146 | 5.287 | 31,829,918 | +0.07(+1.27%) |
May 05, 2020 | 5.854 | 5.901 | 5.193 | 5.221 | 55,016,648 | -0.26(-4.82%) |
May 04, 2020 | 5.042 | 5.486 | 4.947 | 5.486 | 32,877,392 | +0.29(+5.64%) |
May 01, 2020 | 5.561 | 5.689 | 5.155 | 5.193 | 39,758,412 | -0.59(-10.13%) |
Apr 30, 2020 | 5.958 | 5.986 | 5.429 | 5.778 | 81,456,104 | +0.25(+4.62%) |
Apr 29, 2020 | 4.900 | 5.552 | 4.891 | 5.523 | 52,058,148 | +0.81(+17.23%) |
Apr 28, 2020 | 4.683 | 4.787 | 4.532 | 4.711 | 31,961,798 | +0.13(+2.89%) |
Apr 27, 2020 | 4.532 | 4.683 | 4.315 | 4.579 | 34,836,500 | -0.08(-1.62%) |
Apr 24, 2020 | 4.721 | 4.862 | 4.485 | 4.655 | 55,988,420 | +0.08(+1.86%) |
Apr 23, 2020 | 4.494 | 4.721 | 4.400 | 4.570 | 50,573,092 | +0.35(+8.28%) |
Apr 22, 2020 | 4.154 | 4.353 | 4.154 | 4.220 | 40,409,156 | +0.22(+5.42%) |
Apr 21, 2020 | 3.880 | 4.079 | 3.739 | 4.003 | 44,161,532 | +0.03(+0.71%) |
Apr 20, 2020 | 3.777 | 4.126 | 3.758 | 3.975 | 52,925,632 | -0.13(-3.22%) |
Apr 17, 2020 | 3.729 | 4.107 | 3.701 | 4.107 | 50,848,148 | +0.43(+11.83%) |
Apr 16, 2020 | 3.984 | 3.984 | 3.663 | 3.673 | 42,382,244 | -0.27(-6.94%) |
Apr 15, 2020 | 3.729 | 4.003 | 3.701 | 3.947 | 44,588,724 | -0.07(-1.65%) |
Apr 14, 2020 | 4.107 | 4.117 | 3.871 | 4.013 | 48,304,940 | -0.13(-3.19%) |
Apr 13, 2020 | 4.183 | 4.201 | 3.918 | 4.145 | 60,098,164 | +0.25(+6.55%) |
Apr 09, 2020 | 4.107 | 4.296 | 3.607 | 3.890 | 106,768,888 | +0.16(+4.30%) |
Apr 08, 2020 | 3.692 | 3.739 | 3.456 | 3.729 | 64,015,704 | +0.25(+7.34%) |
Apr 07, 2020 | 3.673 | 3.918 | 3.399 | 3.474 | 81,060,248 | +0.06(+1.66%) |
Apr 06, 2020 | 3.484 | 3.531 | 3.314 | 3.418 | 67,528,176 | -0.03(-0.82%) |
Apr 03, 2020 | 3.522 | 3.588 | 3.144 | 3.446 | 73,852,592 | +0.17(+5.19%) |
Apr 02, 2020 | 3.078 | 3.531 | 2.974 | 3.276 | 91,531,312 | +0.33(+11.22%) |
Apr 01, 2020 | 3.040 | 3.106 | 2.851 | 2.946 | 55,875,292 | -0.16(-5.17%) |
Mar 31, 2020 | 3.267 | 3.323 | 3.068 | 3.106 | 48,343,172 | +0.05(+1.54%) |
Mar 30, 2020 | 3.295 | 3.305 | 2.974 | 3.059 | 54,919,120 | -0.26(-7.95%) |
Mar 27, 2020 | 3.512 | 3.559 | 3.295 | 3.323 | 46,699,880 | -0.34(-9.28%) |
Mar 26, 2020 | 3.522 | 3.833 | 3.399 | 3.663 | 53,078,756 | +0.28(+8.38%) |
Mar 25, 2020 | 3.588 | 3.654 | 3.220 | 3.380 | 48,131,976 | -0.03(-0.83%) |
Mar 24, 2020 | 3.484 | 3.503 | 3.267 | 3.408 | 48,116,316 | +0.25(+7.76%) |
Mar 23, 2020 | 3.361 | 3.399 | 3.125 | 3.163 | 34,185,056 | -0.20(-5.90%) |
Mar 20, 2020 | 3.777 | 3.814 | 3.229 | 3.361 | 50,847,832 | -0.25(-7.05%) |
Mar 19, 2020 | 3.305 | 3.711 | 3.220 | 3.616 | 41,195,116 | +0.36(+11.01%) |
Mar 18, 2020 | 3.305 | 3.456 | 3.021 | 3.257 | 39,764,868 | -0.16(-4.70%) |
Mar 17, 2020 | 3.918 | 3.937 | 3.352 | 3.418 | 45,528,052 | -0.36(-9.50%) |
Mar 16, 2020 | 3.597 | 4.258 | 3.588 | 3.777 | 42,437,896 | -0.50(-11.70%) |
Mar 13, 2020 | 4.117 | 4.277 | 3.503 | 4.277 | 49,249,892 | +0.52(+13.82%) |
Mar 12, 2020 | 3.569 | 3.965 | 3.446 | 3.758 | 54,963,560 | -0.10(-2.69%) |
Mar 11, 2020 | 3.984 | 4.239 | 3.777 | 3.862 | 74,030,344 | -0.29(-7.05%) |
Mar 10, 2020 | 4.579 | 4.598 | 3.323 | 4.154 | 109,642,728 | +0.73(+21.21%) |
Mar 09, 2020 | 3.975 | 4.721 | 3.135 | 3.427 | 111,411,256 | -3.02(-46.85%) |
Mar 06, 2020 | 7.034 | 7.157 | 6.401 | 6.449 | 33,686,620 | -0.92(-12.44%) |
Mar 05, 2020 | 7.421 | 7.506 | 7.242 | 7.364 | 21,057,166 | -0.29(-3.82%) |
Mar 04, 2020 | 7.770 | 7.846 | 7.497 | 7.657 | 20,412,562 | +0.03(+0.37%) |
Mar 03, 2020 | 7.855 | 7.997 | 7.412 | 7.629 | 30,145,430 | -0.25(-3.12%) |
Mar 02, 2020 | 7.978 | 7.978 | 7.487 | 7.874 | 25,126,766 | +0.06(+0.72%) |
Feb 28, 2020 | 7.147 | 7.835 | 7.119 | 7.818 | 34,489,668 | +0.33(+4.41%) |
Feb 27, 2020 | 7.563 | 7.969 | 7.374 | 7.487 | 37,307,272 | -0.45(-5.71%) |
Feb 26, 2020 | 8.488 | 8.497 | 7.921 | 7.940 | 28,565,348 | -0.48(-5.72%) |
Feb 25, 2020 | 8.969 | 8.979 | 8.318 | 8.422 | 29,374,702 | -0.51(-5.71%) |
Feb 24, 2020 | 9.102 | 9.102 | 8.866 | 8.932 | 22,319,650 | -0.61(-6.43%) |
Feb 21, 2020 | 9.583 | 9.649 | 9.413 | 9.545 | 20,110,950 | -0.13(-1.37%) |
Feb 20, 2020 | 9.961 | 10.01 | 9.668 | 9.678 | 15,390,411 | -0.21(-2.10%) |
Feb 19, 2020 | 9.772 | 9.932 | 9.583 | 9.885 | 18,701,646 | +0.16(+1.65%) |
Feb 18, 2020 | 9.866 | 9.923 | 9.706 | 9.725 | 19,056,906 | -0.27(-2.74%) |
Feb 14, 2020 | 10.46 | 10.52 | 9.952 | 9.999 | 20,420,542 | -0.44(-4.23%) |
Feb 13, 2020 | 10.59 | 10.60 | 9.999 | 10.44 | 32,357,090 | -0.47(-4.31%) |
Feb 12, 2020 | 11.14 | 11.25 | 10.77 | 10.91 | 25,409,226 | +0.04(+0.35%) |
Feb 11, 2020 | 10.88 | 11.00 | 10.74 | 10.87 | 12,079,255 | +0.18(+1.67%) |
Feb 10, 2020 | 10.86 | 10.91 | 10.61 | 10.69 | 13,198,436 | -0.28(-2.57%) |
Feb 07, 2020 | 11.04 | 11.11 | 10.91 | 10.98 | 11,068,882 | -0.23(-2.01%) |
Feb 06, 2020 | 11.48 | 11.51 | 11.19 | 11.20 | 12,511,868 | -0.23(-1.97%) |
Feb 05, 2020 | 11.28 | 11.56 | 11.28 | 11.43 | 15,370,215 | +0.37(+3.31%) |
Feb 04, 2020 | 11.05 | 11.25 | 10.99 | 11.06 | 15,979,263 | +0.28(+2.62%) |
Feb 03, 2020 | 10.66 | 10.88 | 10.57 | 10.78 | 15,527,828 | +0.09(+0.88%) |
Jan 31, 2020 | 10.95 | 11.02 | 10.68 | 10.68 | 23,026,438 | -0.46(-4.13%) |
Jan 30, 2020 | 10.85 | 11.18 | 10.85 | 11.14 | 17,317,458 | +0.10(+0.94%) |
Jan 29, 2020 | 11.15 | 11.27 | 11.02 | 11.04 | 15,457,560 | -0.02(-0.17%) |
Jan 28, 2020 | 11.08 | 11.14 | 10.91 | 11.06 | 12,721,922 | +0.08(+0.68%) |
Jan 27, 2020 | 10.93 | 11.08 | 10.87 | 10.99 | 17,170,254 | -0.23(-2.01%) |
Jan 24, 2020 | 11.39 | 11.41 | 11.03 | 11.21 | 15,263,556 | -0.27(-2.37%) |
Jan 23, 2020 | 11.51 | 11.63 | 11.24 | 11.48 | 11,678,694 | -0.22(-1.85%) |
Jan 22, 2020 | 12.06 | 12.06 | 11.68 | 11.70 | 11,362,753 | -0.38(-3.11%) |
Jan 21, 2020 | 12.35 | 12.39 | 12.07 | 12.08 | 13,116,778 | -0.34(-2.73%) |
Jan 17, 2020 | 12.55 | 12.58 | 12.35 | 12.41 | 8,912,591 | -0.12(-0.97%) |
Jan 16, 2020 | 12.54 | 12.66 | 12.47 | 12.54 | 10,533,797 | +0.09(+0.76%) |
Jan 15, 2020 | 12.41 | 12.57 | 12.33 | 12.44 | 9,001,210 | -0.04(-0.30%) |
Jan 14, 2020 | 12.41 | 12.53 | 12.29 | 12.48 | 12,459,628 | +0.08(+0.68%) |
Jan 13, 2020 | 12.29 | 12.46 | 12.11 | 12.39 | 13,487,779 | +0.01(+0.08%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.33 | 12.39 | 11,929,355 | -0.25(-2.01%) |
Jan 09, 2020 | 12.30 | 12.68 | 12.13 | 12.64 | 14,949,550 | +0.16(+1.28%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.24 | 12.48 | 16,588,659 | -0.48(-3.70%) |
Jan 07, 2020 | 12.93 | 13.01 | 12.78 | 12.96 | 10,168,233 | -0.16(-1.22%) |
Jan 06, 2020 | 13.01 | 13.17 | 12.91 | 13.12 | 12,791,209 | +0.20(+1.53%) |
Jan 03, 2020 | 13.20 | 13.22 | 12.78 | 12.92 | 15,814,786 | +0.07(+0.51%) |