Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 9.682 | 9.682 | 9.682 | 822,553 | +0.03(+0.35%) | |
Dec 30, 2020 | 9.647 | 9.791 | 9.600 | 9.647 | 822,553 | +0.01(+0.14%) |
Dec 29, 2020 | 9.695 | 9.743 | 9.572 | 9.634 | 1,199,561 | -0.07(-0.70%) |
Dec 28, 2020 | 9.654 | 9.784 | 9.606 | 9.702 | 1,061,033 | +0.11(+1.14%) |
Dec 24, 2020 | 9.647 | 9.647 | 9.470 | 9.593 | 637,555 | -0.04(-0.43%) |
Dec 23, 2020 | 9.538 | 9.764 | 9.463 | 9.634 | 790,021 | +0.12(+1.22%) |
Dec 22, 2020 | 9.429 | 9.600 | 9.381 | 9.518 | 1,078,961 | +0.10(+1.09%) |
Dec 21, 2020 | 9.559 | 9.593 | 9.204 | 9.415 | 2,684,259 | -0.29(-2.96%) |
Dec 18, 2020 | 10.08 | 10.21 | 9.682 | 9.702 | 6,218,402 | -0.36(-3.53%) |
Dec 17, 2020 | 9.900 | 10.06 | 9.832 | 10.06 | 1,551,560 | +0.22(+2.22%) |
Dec 16, 2020 | 9.818 | 9.924 | 9.688 | 9.839 | 1,408,843 | +0.02(+0.21%) |
Dec 15, 2020 | 9.764 | 9.830 | 9.702 | 9.818 | 1,689,546 | +0.10(+0.98%) |
Dec 14, 2020 | 9.593 | 9.859 | 9.593 | 9.723 | 2,776,336 | +0.20(+2.15%) |
Dec 11, 2020 | 9.627 | 9.688 | 9.456 | 9.518 | 1,136,264 | -0.18(-1.90%) |
Dec 10, 2020 | 9.566 | 9.723 | 9.511 | 9.702 | 1,146,709 | +0.10(+0.99%) |
Dec 09, 2020 | 9.839 | 9.927 | 9.552 | 9.606 | 2,694,838 | -0.16(-1.61%) |
Dec 08, 2020 | 9.354 | 9.859 | 9.347 | 9.764 | 3,209,575 | +0.38(+4.08%) |
Dec 07, 2020 | 9.361 | 9.490 | 9.217 | 9.381 | 1,678,886 | +0.05(+0.59%) |
Dec 04, 2020 | 9.354 | 9.449 | 9.272 | 9.327 | 1,731,931 | +0.04(+0.44%) |
Dec 03, 2020 | 9.361 | 9.511 | 9.258 | 9.286 | 1,269,980 | -0.02(-0.22%) |
Dec 02, 2020 | 9.333 | 9.354 | 9.190 | 9.306 | 1,130,055 | +0.03(+0.29%) |
Dec 01, 2020 | 9.197 | 9.395 | 9.149 | 9.279 | 1,988,774 | +0.18(+2.03%) |
Nov 30, 2020 | 9.347 | 9.347 | 8.992 | 9.094 | 2,425,516 | -0.25(-2.70%) |
Nov 27, 2020 | 9.388 | 9.449 | 9.251 | 9.347 | 516,430 | -0.03(-0.29%) |
Nov 25, 2020 | 9.374 | 9.470 | 9.265 | 9.374 | 1,188,405 | -0.03(-0.29%) |
Nov 24, 2020 | 9.361 | 9.525 | 9.286 | 9.402 | 2,034,317 | +0.20(+2.23%) |
Nov 23, 2020 | 9.135 | 9.286 | 9.074 | 9.197 | 2,908,253 | +0.12(+1.35%) |
Nov 20, 2020 | 9.074 | 9.163 | 8.965 | 9.074 | 1,341,020 | -0.02(-0.23%) |
Nov 19, 2020 | 8.965 | 9.101 | 8.876 | 9.094 | 1,545,560 | +0.12(+1.29%) |
Nov 18, 2020 | 9.026 | 9.286 | 8.951 | 8.978 | 2,781,128 | -0.01(-0.15%) |
Nov 17, 2020 | 8.780 | 9.047 | 8.780 | 8.992 | 2,555,418 | +0.08(+0.92%) |
Nov 16, 2020 | 8.903 | 8.999 | 8.712 | 8.910 | 3,075,242 | +0.26(+3.00%) |
Nov 13, 2020 | 8.705 | 8.804 | 8.623 | 8.651 | 2,782,367 | +0.06(+0.72%) |
Nov 12, 2020 | 8.895 | 8.935 | 8.389 | 8.589 | 5,203,989 | -0.29(-3.30%) |
Nov 11, 2020 | 9.015 | 9.155 | 8.716 | 8.882 | 9,332,503 | -0.53(-5.66%) |
Nov 10, 2020 | 8.975 | 9.581 | 8.935 | 9.415 | 2,863,942 | +0.57(+6.40%) |
Nov 09, 2020 | 9.255 | 9.348 | 8.849 | 8.849 | 3,458,695 | +0.24(+2.78%) |
Nov 06, 2020 | 8.642 | 8.769 | 8.456 | 8.609 | 2,045,576 | -0.05(-0.61%) |
Nov 05, 2020 | 8.556 | 8.802 | 8.556 | 8.662 | 2,460,460 | +0.23(+2.68%) |
Nov 04, 2020 | 8.496 | 8.689 | 8.270 | 8.436 | 2,558,427 | +0.04(+0.48%) |
Nov 03, 2020 | 8.589 | 8.722 | 8.256 | 8.396 | 2,440,354 | -0.10(-1.18%) |
Nov 02, 2020 | 8.023 | 8.589 | 7.997 | 8.496 | 4,142,280 | +0.63(+7.95%) |
Oct 30, 2020 | 7.857 | 8.037 | 7.697 | 7.870 | 2,743,355 | +0.12(+1.55%) |
Oct 29, 2020 | 7.497 | 7.770 | 7.397 | 7.750 | 1,802,337 | +0.25(+3.37%) |
Oct 28, 2020 | 7.664 | 7.690 | 7.364 | 7.497 | 2,541,490 | -0.28(-3.60%) |
Oct 27, 2020 | 7.644 | 7.950 | 7.644 | 7.777 | 1,401,868 | +0.16(+2.10%) |
Oct 26, 2020 | 7.890 | 7.890 | 7.597 | 7.617 | 1,951,832 | -0.30(-3.78%) |
Oct 23, 2020 | 7.724 | 7.923 | 7.710 | 7.917 | 1,674,158 | +0.23(+2.94%) |
Oct 22, 2020 | 7.717 | 7.843 | 7.650 | 7.690 | 1,129,599 | -0.03(-0.43%) |
Oct 21, 2020 | 7.537 | 7.837 | 7.418 | 7.724 | 2,605,866 | +0.15(+2.02%) |
Oct 20, 2020 | 7.617 | 7.664 | 7.542 | 7.570 | 1,160,567 | +0.01(+0.09%) |
Oct 19, 2020 | 7.750 | 7.764 | 7.550 | 7.564 | 1,705,531 | -0.13(-1.73%) |
Oct 16, 2020 | 7.830 | 7.887 | 7.597 | 7.697 | 1,441,215 | -0.19(-2.45%) |
Oct 15, 2020 | 7.817 | 7.950 | 7.790 | 7.890 | 1,361,744 | +0.07(+0.94%) |
Oct 14, 2020 | 7.863 | 7.977 | 7.803 | 7.817 | 1,315,241 | -0.02(-0.25%) |
Oct 13, 2020 | 7.863 | 7.943 | 7.817 | 7.837 | 807,230 | -0.07(-0.84%) |
Oct 12, 2020 | 7.857 | 7.957 | 7.808 | 7.903 | 1,731,219 | +0.09(+1.11%) |
Oct 09, 2020 | 7.923 | 7.997 | 7.717 | 7.817 | 1,408,774 | -0.10(-1.26%) |
Oct 08, 2020 | 7.817 | 7.943 | 7.787 | 7.917 | 1,849,801 | +0.11(+1.36%) |
Oct 07, 2020 | 7.797 | 7.963 | 7.684 | 7.810 | 1,336,602 | +0.12(+1.56%) |
Oct 06, 2020 | 7.923 | 7.980 | 7.677 | 7.690 | 1,607,773 | -0.19(-2.37%) |
Oct 05, 2020 | 7.923 | 8.043 | 7.817 | 7.877 | 1,537,752 | -0.01(-0.17%) |
Oct 02, 2020 | 7.537 | 7.957 | 7.337 | 7.890 | 1,487,323 | +0.09(+1.11%) |
Oct 01, 2020 | 7.644 | 7.817 | 7.533 | 7.803 | 1,048,341 | +0.17(+2.18%) |
Sep 30, 2020 | 7.724 | 7.837 | 7.577 | 7.637 | 1,237,762 | -0.03(-0.35%) |
Sep 29, 2020 | 7.950 | 7.950 | 7.607 | 7.664 | 1,165,203 | -0.25(-3.11%) |
Sep 28, 2020 | 7.883 | 8.030 | 7.810 | 7.910 | 1,780,022 | +0.17(+2.24%) |
Sep 25, 2020 | 7.397 | 7.750 | 7.397 | 7.737 | 979,683 | +0.30(+4.03%) |
Sep 24, 2020 | 7.364 | 7.610 | 7.111 | 7.437 | 1,759,566 | +0.07(+0.99%) |
Sep 23, 2020 | 7.684 | 7.817 | 7.351 | 7.364 | 1,823,320 | -0.27(-3.49%) |
Sep 22, 2020 | 7.630 | 7.870 | 7.584 | 7.630 | 1,300,937 | +0.07(+0.88%) |
Sep 21, 2020 | 7.917 | 8.050 | 7.544 | 7.564 | 3,352,373 | -0.57(-6.96%) |
Sep 18, 2020 | 8.083 | 8.256 | 8.003 | 8.130 | 2,628,610 | +0.03(+0.33%) |
Sep 17, 2020 | 7.950 | 8.143 | 7.883 | 8.103 | 1,339,227 | +0.04(+0.50%) |
Sep 16, 2020 | 7.923 | 8.143 | 7.897 | 8.063 | 2,111,531 | +0.21(+2.63%) |
Sep 15, 2020 | 7.917 | 8.043 | 7.843 | 7.857 | 1,705,085 | -0.01(-0.17%) |
Sep 14, 2020 | 7.657 | 7.977 | 7.624 | 7.870 | 2,155,355 | +0.27(+3.59%) |
Sep 11, 2020 | 7.657 | 7.684 | 7.451 | 7.597 | 1,039,008 | -0.07(-0.87%) |
Sep 10, 2020 | 7.790 | 7.930 | 7.657 | 7.664 | 1,442,506 | -0.09(-1.20%) |
Sep 09, 2020 | 7.597 | 7.817 | 7.597 | 7.757 | 1,498,537 | +0.22(+2.92%) |
Sep 08, 2020 | 7.524 | 7.744 | 7.431 | 7.537 | 1,622,980 | +0.00(+0.00%) |
Sep 04, 2020 | 7.491 | 7.637 | 7.251 | 7.537 | 1,386,546 | +0.04(+0.53%) |
Sep 03, 2020 | 7.564 | 7.697 | 7.304 | 7.497 | 2,037,617 | -0.06(-0.79%) |
Sep 02, 2020 | 7.577 | 7.607 | 7.384 | 7.557 | 1,868,584 | -0.03(-0.35%) |
Sep 01, 2020 | 7.464 | 7.823 | 7.424 | 7.584 | 2,735,148 | +0.05(+0.62%) |
Aug 31, 2020 | 7.797 | 7.797 | 7.537 | 7.537 | 1,996,317 | -0.20(-2.58%) |
Aug 28, 2020 | 7.684 | 7.737 | 7.597 | 7.737 | 1,545,296 | +0.12(+1.57%) |
Aug 27, 2020 | 7.557 | 7.717 | 7.550 | 7.617 | 1,508,930 | +0.05(+0.70%) |
Aug 26, 2020 | 7.624 | 7.684 | 7.544 | 7.564 | 1,049,072 | -0.06(-0.79%) |
Aug 25, 2020 | 7.710 | 7.770 | 7.494 | 7.624 | 1,237,856 | -0.03(-0.35%) |
Aug 24, 2020 | 7.437 | 7.690 | 7.364 | 7.650 | 1,861,995 | +0.26(+3.51%) |
Aug 21, 2020 | 7.411 | 7.491 | 7.333 | 7.391 | 1,246,720 | -0.02(-0.27%) |
Aug 20, 2020 | 7.377 | 7.547 | 7.324 | 7.411 | 1,185,767 | -0.02(-0.27%) |
Aug 19, 2020 | 7.251 | 7.497 | 7.184 | 7.431 | 1,651,066 | +0.16(+2.20%) |
Aug 18, 2020 | 7.404 | 7.420 | 7.138 | 7.271 | 2,175,712 | -0.11(-1.53%) |
Aug 17, 2020 | 7.544 | 7.570 | 7.334 | 7.384 | 2,307,898 | -0.16(-2.12%) |
Aug 14, 2020 | 7.424 | 7.597 | 7.264 | 7.544 | 1,653,732 | +0.12(+1.61%) |
Aug 13, 2020 | 7.677 | 7.703 | 7.382 | 7.424 | 3,119,926 | -0.24(-3.13%) |
Aug 12, 2020 | 7.670 | 7.735 | 7.592 | 7.664 | 2,480,920 | +0.11(+1.46%) |
Aug 11, 2020 | 7.774 | 7.800 | 7.528 | 7.554 | 2,949,450 | -0.07(-0.93%) |
Aug 10, 2020 | 7.482 | 7.735 | 7.430 | 7.625 | 3,425,818 | +0.24(+3.25%) |
Aug 07, 2020 | 6.958 | 7.405 | 6.880 | 7.385 | 3,680,829 | +0.47(+6.74%) |
Aug 06, 2020 | 6.899 | 7.061 | 6.899 | 6.919 | 2,295,363 | -0.02(-0.28%) |
Aug 05, 2020 | 7.003 | 7.039 | 6.763 | 6.938 | 2,985,631 | -0.01(-0.09%) |
Aug 04, 2020 | 7.003 | 7.068 | 6.919 | 6.945 | 3,223,657 | -0.02(-0.28%) |
Aug 03, 2020 | 6.640 | 6.983 | 6.511 | 6.964 | 4,045,673 | +0.36(+5.50%) |
Jul 31, 2020 | 6.452 | 6.601 | 6.238 | 6.601 | 4,600,226 | +0.40(+6.37%) |
Jul 30, 2020 | 5.973 | 6.219 | 5.947 | 6.206 | 1,992,494 | +0.14(+2.35%) |
Jul 29, 2020 | 6.070 | 6.115 | 5.953 | 6.064 | 1,351,998 | -0.01(-0.11%) |
Jul 28, 2020 | 5.947 | 6.148 | 5.889 | 6.070 | 2,347,550 | +0.32(+5.64%) |
Jul 27, 2020 | 5.701 | 5.753 | 5.623 | 5.746 | 1,327,361 | +0.01(+0.11%) |
Jul 24, 2020 | 5.753 | 5.921 | 5.675 | 5.740 | 1,583,783 | +0.01(+0.23%) |
Jul 23, 2020 | 5.830 | 5.895 | 5.662 | 5.727 | 1,234,779 | -0.18(-3.07%) |
Jul 22, 2020 | 5.558 | 5.934 | 5.558 | 5.908 | 1,840,930 | +0.30(+5.43%) |
Jul 21, 2020 | 5.597 | 5.675 | 5.552 | 5.604 | 1,315,635 | +0.06(+1.05%) |
Jul 20, 2020 | 5.571 | 5.591 | 5.461 | 5.545 | 1,829,005 | -0.05(-0.93%) |
Jul 17, 2020 | 5.610 | 5.642 | 5.455 | 5.597 | 1,743,396 | -0.01(-0.23%) |
Jul 16, 2020 | 5.604 | 5.714 | 5.435 | 5.610 | 2,233,463 | -0.05(-0.92%) |
Jul 15, 2020 | 5.435 | 5.694 | 5.357 | 5.662 | 2,714,134 | +0.48(+9.25%) |
Jul 14, 2020 | 5.150 | 5.221 | 5.040 | 5.183 | 1,905,873 | +0.02(+0.38%) |
Jul 13, 2020 | 5.221 | 5.325 | 5.105 | 5.163 | 2,313,161 | +0.02(+0.38%) |
Jul 10, 2020 | 4.885 | 5.144 | 4.794 | 5.144 | 2,720,371 | +0.25(+5.17%) |
Jul 09, 2020 | 5.208 | 5.208 | 4.872 | 4.891 | 4,345,561 | -0.35(-6.67%) |
Jul 08, 2020 | 5.247 | 5.403 | 5.046 | 5.241 | 4,269,975 | -0.03(-0.61%) |
Jul 07, 2020 | 5.545 | 5.578 | 5.247 | 5.273 | 3,421,706 | -0.34(-6.00%) |
Jul 06, 2020 | 5.889 | 5.889 | 5.532 | 5.610 | 2,993,539 | -0.13(-2.26%) |
Jul 02, 2020 | 5.973 | 5.999 | 5.733 | 5.740 | 2,001,339 | -0.11(-1.88%) |
Jul 01, 2020 | 5.973 | 6.122 | 5.820 | 5.850 | 2,369,986 | -0.14(-2.27%) |
Jun 30, 2020 | 5.889 | 6.024 | 5.804 | 5.986 | 1,912,694 | +0.06(+1.09%) |
Jun 29, 2020 | 5.869 | 5.960 | 5.617 | 5.921 | 3,204,871 | +0.12(+2.01%) |
Jun 26, 2020 | 6.268 | 6.318 | 5.773 | 5.804 | 22,368,960 | -0.51(-8.13%) |
Jun 25, 2020 | 5.873 | 6.362 | 5.867 | 6.318 | 4,741,792 | +0.36(+5.99%) |
Jun 24, 2020 | 6.143 | 6.212 | 5.723 | 5.961 | 5,359,942 | -0.29(-4.61%) |
Jun 23, 2020 | 6.074 | 6.287 | 6.074 | 6.249 | 3,455,264 | +0.23(+3.75%) |
Jun 22, 2020 | 6.018 | 6.105 | 5.924 | 6.024 | 2,839,123 | -0.04(-0.62%) |
Jun 19, 2020 | 6.137 | 6.287 | 5.980 | 6.061 | 4,027,896 | +0.01(+0.10%) |
Jun 18, 2020 | 5.955 | 6.143 | 5.942 | 6.055 | 2,202,677 | -0.02(-0.31%) |
Jun 17, 2020 | 6.187 | 6.249 | 6.011 | 6.074 | 2,461,788 | -0.06(-0.92%) |
Jun 16, 2020 | 6.387 | 6.412 | 6.018 | 6.130 | 3,945,258 | +0.09(+1.45%) |
Jun 15, 2020 | 5.823 | 6.143 | 5.773 | 6.043 | 4,429,263 | -0.14(-2.23%) |
Jun 12, 2020 | 6.018 | 6.215 | 5.874 | 6.181 | 3,666,234 | +0.51(+8.95%) |
Jun 11, 2020 | 5.673 | 5.999 | 5.491 | 5.673 | 4,445,861 | -0.57(-9.14%) |
Jun 10, 2020 | 6.525 | 6.550 | 5.967 | 6.243 | 4,396,846 | -0.31(-4.69%) |
Jun 09, 2020 | 6.613 | 6.807 | 6.463 | 6.550 | 3,987,968 | -0.34(-5.00%) |
Jun 08, 2020 | 6.488 | 6.908 | 6.381 | 6.895 | 6,694,825 | +0.80(+13.05%) |
Jun 05, 2020 | 6.300 | 6.513 | 6.024 | 6.099 | 5,155,318 | +0.25(+4.29%) |
Jun 04, 2020 | 5.911 | 5.996 | 5.685 | 5.848 | 6,103,215 | +0.06(+0.97%) |
Jun 03, 2020 | 5.610 | 5.911 | 5.510 | 5.792 | 6,580,842 | +0.31(+5.60%) |
Jun 02, 2020 | 5.478 | 5.598 | 5.441 | 5.485 | 3,201,000 | +0.08(+1.51%) |
Jun 01, 2020 | 5.209 | 5.435 | 5.052 | 5.403 | 2,866,526 | +0.13(+2.38%) |
May 29, 2020 | 5.247 | 5.453 | 5.171 | 5.278 | 4,216,624 | -0.09(-1.64%) |
May 28, 2020 | 5.447 | 5.622 | 5.337 | 5.366 | 3,765,714 | +0.03(+0.59%) |
May 27, 2020 | 5.447 | 5.610 | 5.106 | 5.334 | 3,587,742 | +0.09(+1.67%) |
May 26, 2020 | 5.196 | 5.290 | 5.053 | 5.247 | 3,721,629 | +0.30(+6.08%) |
May 22, 2020 | 4.764 | 4.977 | 4.670 | 4.946 | 2,611,560 | +0.18(+3.82%) |
May 21, 2020 | 4.770 | 4.814 | 4.626 | 4.764 | 2,418,901 | -0.01(-0.13%) |
May 20, 2020 | 4.657 | 4.813 | 4.645 | 4.770 | 3,283,839 | +0.18(+3.96%) |
May 19, 2020 | 4.476 | 4.770 | 4.313 | 4.588 | 4,226,882 | +0.08(+1.67%) |
May 18, 2020 | 4.168 | 4.538 | 4.156 | 4.513 | 4,528,523 | +0.46(+11.46%) |
May 15, 2020 | 3.968 | 4.143 | 3.918 | 4.049 | 2,949,451 | +0.02(+0.47%) |
May 14, 2020 | 3.717 | 4.043 | 3.551 | 4.031 | 5,072,206 | +0.09(+2.23%) |
May 13, 2020 | 4.081 | 4.118 | 3.717 | 3.943 | 6,103,948 | -0.18(-4.41%) |
May 12, 2020 | 4.394 | 4.450 | 4.118 | 4.125 | 4,260,299 | -0.24(-5.60%) |
May 11, 2020 | 4.664 | 4.670 | 4.306 | 4.369 | 5,782,727 | -0.34(-7.19%) |
May 08, 2020 | 4.670 | 4.845 | 4.369 | 4.707 | 6,961,554 | +0.36(+8.21%) |
May 07, 2020 | 4.231 | 4.444 | 4.206 | 4.350 | 4,035,153 | +0.16(+3.74%) |
May 06, 2020 | 4.306 | 4.363 | 4.049 | 4.193 | 4,805,773 | -0.06(-1.33%) |
May 05, 2020 | 4.325 | 4.501 | 4.244 | 4.250 | 3,455,160 | +0.02(+0.44%) |
May 04, 2020 | 4.074 | 4.256 | 3.874 | 4.231 | 3,082,336 | +0.04(+1.05%) |
May 01, 2020 | 4.118 | 4.212 | 3.921 | 4.187 | 3,627,467 | -0.13(-3.05%) |
Apr 30, 2020 | 4.450 | 4.494 | 4.212 | 4.319 | 4,310,158 | -0.18(-4.04%) |
Apr 29, 2020 | 4.087 | 4.595 | 4.081 | 4.501 | 5,542,521 | +0.42(+10.29%) |
Apr 28, 2020 | 4.043 | 4.225 | 3.936 | 4.081 | 4,109,011 | +0.23(+6.03%) |
Apr 27, 2020 | 3.767 | 3.943 | 3.661 | 3.849 | 2,982,404 | +0.09(+2.33%) |
Apr 24, 2020 | 3.849 | 3.849 | 3.632 | 3.761 | 2,523,019 | -0.09(-2.28%) |
Apr 23, 2020 | 3.761 | 3.999 | 3.679 | 3.849 | 2,341,998 | +0.09(+2.33%) |
Apr 22, 2020 | 3.962 | 3.999 | 3.623 | 3.761 | 2,738,187 | -0.09(-2.44%) |
Apr 21, 2020 | 3.636 | 3.874 | 3.560 | 3.855 | 3,185,953 | +0.07(+1.82%) |
Apr 20, 2020 | 3.980 | 4.043 | 3.761 | 3.786 | 4,100,701 | -0.45(-10.65%) |
Apr 17, 2020 | 3.999 | 4.319 | 3.930 | 4.237 | 4,275,013 | +0.43(+11.18%) |
Apr 16, 2020 | 4.018 | 4.068 | 3.761 | 3.811 | 2,887,855 | -0.13(-3.34%) |
Apr 15, 2020 | 4.074 | 4.225 | 3.855 | 3.943 | 3,515,019 | -0.44(-10.01%) |
Apr 14, 2020 | 4.657 | 4.726 | 4.258 | 4.382 | 4,206,983 | -0.04(-0.85%) |
Apr 13, 2020 | 4.990 | 5.090 | 4.338 | 4.419 | 6,006,602 | -0.48(-9.73%) |
Apr 09, 2020 | 4.538 | 5.259 | 4.538 | 4.896 | 8,917,113 | +0.77(+18.69%) |
Apr 08, 2020 | 3.654 | 4.181 | 3.648 | 4.125 | 7,411,278 | +0.70(+20.51%) |
Apr 07, 2020 | 3.441 | 3.817 | 3.278 | 3.422 | 6,901,446 | +0.29(+9.42%) |
Apr 06, 2020 | 2.626 | 3.385 | 2.608 | 3.128 | 6,007,550 | +0.58(+22.91%) |
Apr 03, 2020 | 2.733 | 2.777 | 2.369 | 2.545 | 5,807,490 | -0.14(-5.14%) |
Apr 02, 2020 | 2.877 | 3.003 | 2.683 | 2.683 | 4,250,555 | -0.17(-5.93%) |
Apr 01, 2020 | 2.902 | 2.927 | 2.752 | 2.852 | 4,124,685 | -0.22(-7.14%) |
Mar 31, 2020 | 3.510 | 3.560 | 3.009 | 3.071 | 6,271,497 | -0.40(-11.55%) |
Mar 30, 2020 | 4.275 | 4.275 | 3.416 | 3.473 | 7,040,084 | -0.81(-19.01%) |
Mar 27, 2020 | 4.074 | 4.419 | 3.906 | 4.288 | 4,059,643 | +0.23(+5.72%) |
Mar 26, 2020 | 3.422 | 4.682 | 3.322 | 4.056 | 10,023,622 | +0.89(+28.12%) |
Mar 25, 2020 | 2.865 | 3.567 | 2.758 | 3.165 | 7,803,472 | +0.49(+18.27%) |
Mar 24, 2020 | 2.852 | 3.134 | 2.670 | 2.677 | 5,075,945 | +0.00(+0.00%) |
Mar 23, 2020 | 3.147 | 3.165 | 2.420 | 2.677 | 6,293,588 | -0.34(-11.41%) |
Mar 20, 2020 | 3.209 | 3.686 | 2.977 | 3.021 | 8,234,789 | +0.21(+7.59%) |
Mar 19, 2020 | 2.789 | 3.178 | 2.382 | 2.808 | 9,130,141 | -0.05(-1.75%) |
Mar 18, 2020 | 3.391 | 3.410 | 2.219 | 2.858 | 12,125,358 | -0.78(-21.51%) |
Mar 17, 2020 | 4.827 | 4.914 | 3.416 | 3.642 | 13,028,675 | -0.91(-19.97%) |
Mar 16, 2020 | 4.701 | 5.087 | 4.551 | 4.551 | 4,872,422 | -0.78(-14.59%) |
Mar 13, 2020 | 5.623 | 5.804 | 5.077 | 5.328 | 4,139,569 | +0.08(+1.55%) |
Mar 12, 2020 | 5.090 | 5.598 | 4.877 | 5.247 | 5,444,488 | -1.10(-17.37%) |
Mar 11, 2020 | 6.644 | 6.695 | 6.212 | 6.350 | 3,382,040 | -0.50(-7.23%) |
Mar 10, 2020 | 6.933 | 7.052 | 6.582 | 6.845 | 2,994,645 | +0.18(+2.63%) |
Mar 09, 2020 | 7.102 | 7.158 | 6.644 | 6.669 | 3,532,786 | -0.91(-11.99%) |
Mar 06, 2020 | 7.459 | 7.817 | 7.340 | 7.578 | 2,990,132 | -0.09(-1.14%) |
Mar 05, 2020 | 7.967 | 7.998 | 7.622 | 7.666 | 2,746,467 | -0.48(-5.85%) |
Mar 04, 2020 | 8.067 | 8.237 | 7.967 | 8.143 | 1,977,723 | +0.22(+2.77%) |
Mar 03, 2020 | 8.331 | 8.556 | 7.860 | 7.923 | 3,311,981 | -0.22(-2.69%) |
Mar 02, 2020 | 7.641 | 8.155 | 7.585 | 8.143 | 3,874,813 | +0.53(+7.00%) |
Feb 28, 2020 | 7.466 | 7.785 | 7.209 | 7.610 | 7,114,706 | -0.33(-4.11%) |
Feb 27, 2020 | 8.337 | 8.343 | 7.547 | 7.936 | 6,871,979 | -0.46(-5.52%) |
Feb 26, 2020 | 8.473 | 8.688 | 8.399 | 8.399 | 3,105,823 | -0.07(-0.87%) |
Feb 25, 2020 | 8.884 | 8.890 | 8.283 | 8.473 | 6,202,152 | -0.38(-4.29%) |
Feb 24, 2020 | 8.988 | 9.000 | 8.675 | 8.853 | 3,258,964 | -0.22(-2.43%) |
Feb 21, 2020 | 9.043 | 9.098 | 8.994 | 9.074 | 1,396,178 | +0.03(+0.34%) |
Feb 20, 2020 | 9.006 | 9.068 | 8.964 | 9.043 | 1,343,431 | +0.06(+0.61%) |
Feb 19, 2020 | 9.105 | 9.184 | 8.982 | 8.988 | 1,991,457 | -0.09(-0.95%) |
Feb 18, 2020 | 9.074 | 9.239 | 9.019 | 9.074 | 2,158,028 | +0.01(+0.14%) |
Feb 14, 2020 | 9.197 | 9.203 | 8.835 | 9.062 | 2,597,283 | -0.19(-2.05%) |
Feb 13, 2020 | 9.154 | 9.258 | 9.141 | 9.252 | 1,630,167 | +0.12(+1.28%) |
Feb 12, 2020 | 9.141 | 9.215 | 9.117 | 9.135 | 1,002,979 | +0.01(+0.07%) |
Feb 11, 2020 | 9.209 | 9.249 | 9.123 | 9.129 | 1,185,508 | -0.07(-0.73%) |
Feb 10, 2020 | 9.350 | 9.362 | 9.197 | 9.197 | 1,296,868 | -0.13(-1.38%) |
Feb 07, 2020 | 9.313 | 9.362 | 9.301 | 9.325 | 1,154,619 | +0.02(+0.20%) |
Feb 06, 2020 | 9.368 | 9.393 | 9.264 | 9.307 | 1,239,489 | -0.04(-0.39%) |
Feb 05, 2020 | 9.319 | 9.356 | 9.270 | 9.344 | 1,031,361 | +0.04(+0.46%) |
Feb 04, 2020 | 9.221 | 9.380 | 9.154 | 9.301 | 1,848,171 | +0.17(+1.81%) |
Feb 03, 2020 | 9.098 | 9.243 | 9.080 | 9.135 | 1,333,172 | +0.08(+0.88%) |
Jan 31, 2020 | 9.282 | 9.282 | 9.019 | 9.056 | 4,006,673 | -0.26(-2.83%) |
Jan 30, 2020 | 9.252 | 9.319 | 9.203 | 9.319 | 784,037 | +0.06(+0.66%) |
Jan 29, 2020 | 9.197 | 9.289 | 9.141 | 9.258 | 1,602,065 | +0.20(+2.17%) |
Jan 28, 2020 | 8.964 | 9.092 | 8.957 | 9.062 | 793,265 | +0.09(+0.96%) |
Jan 27, 2020 | 8.988 | 9.013 | 8.878 | 8.976 | 1,141,455 | -0.07(-0.75%) |
Jan 24, 2020 | 9.117 | 9.141 | 8.957 | 9.043 | 1,221,003 | -0.04(-0.47%) |
Jan 23, 2020 | 9.062 | 9.111 | 9.025 | 9.086 | 978,050 | +0.02(+0.27%) |
Jan 22, 2020 | 9.098 | 9.105 | 9.043 | 9.062 | 1,439,260 | +0.01(+0.07%) |
Jan 21, 2020 | 9.013 | 9.062 | 8.994 | 9.056 | 2,166,780 | +0.04(+0.48%) |
Jan 17, 2020 | 8.921 | 9.031 | 8.896 | 9.013 | 1,351,161 | +0.11(+1.24%) |
Jan 16, 2020 | 8.878 | 8.902 | 8.859 | 8.902 | 1,743,874 | +0.03(+0.35%) |
Jan 15, 2020 | 8.915 | 8.921 | 8.835 | 8.872 | 1,241,876 | -0.02(-0.28%) |
Jan 14, 2020 | 8.872 | 8.908 | 8.856 | 8.896 | 1,723,888 | +0.02(+0.21%) |
Jan 13, 2020 | 8.810 | 8.921 | 8.810 | 8.878 | 1,322,218 | +0.07(+0.77%) |
Jan 10, 2020 | 8.878 | 8.878 | 8.773 | 8.810 | 1,397,972 | -0.06(-0.69%) |
Jan 09, 2020 | 8.853 | 8.908 | 8.835 | 8.872 | 2,246,048 | +0.04(+0.42%) |
Jan 08, 2020 | 8.724 | 8.921 | 8.718 | 8.835 | 2,338,867 | +0.10(+1.19%) |
Jan 07, 2020 | 8.706 | 8.755 | 8.675 | 8.731 | 989,145 | +0.02(+0.28%) |
Jan 06, 2020 | 8.688 | 8.773 | 8.675 | 8.706 | 1,259,884 | +0.01(+0.07%) |
Jan 03, 2020 | 8.590 | 8.761 | 8.590 | 8.700 | 1,165,874 | +0.04(+0.42%) |