Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 3.197 | 3.197 | 3.197 | 4,824,714 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.204 | 3.272 | 3.200 | 3.245 | 4,824,714 | +0.02(+0.64%) |
Dec 29, 2020 | 3.217 | 3.299 | 3.183 | 3.224 | 5,930,790 | +0.07(+2.17%) |
Dec 28, 2020 | 3.183 | 3.183 | 3.115 | 3.156 | 3,971,491 | -0.03(-0.86%) |
Dec 24, 2020 | 3.176 | 3.190 | 3.142 | 3.183 | 1,063,090 | +0.00(+0.00%) |
Dec 23, 2020 | 3.183 | 3.217 | 3.156 | 3.183 | 2,555,891 | -0.01(-0.21%) |
Dec 22, 2020 | 3.224 | 3.238 | 3.142 | 3.190 | 4,177,652 | -0.05(-1.69%) |
Dec 21, 2020 | 3.184 | 3.292 | 3.177 | 3.245 | 7,443,807 | -0.08(-2.45%) |
Dec 18, 2020 | 3.333 | 3.371 | 3.306 | 3.326 | 7,265,026 | +0.06(+1.87%) |
Dec 17, 2020 | 3.272 | 3.330 | 3.245 | 3.265 | 6,247,634 | +0.08(+2.56%) |
Dec 16, 2020 | 3.150 | 3.197 | 3.109 | 3.184 | 3,407,819 | -0.01(-0.43%) |
Dec 15, 2020 | 3.163 | 3.211 | 3.129 | 3.197 | 4,787,286 | +0.16(+5.15%) |
Dec 14, 2020 | 3.082 | 3.095 | 3.007 | 3.041 | 4,654,910 | -0.05(-1.76%) |
Dec 11, 2020 | 3.095 | 3.116 | 3.068 | 3.095 | 3,932,699 | -0.03(-1.09%) |
Dec 10, 2020 | 3.007 | 3.150 | 2.986 | 3.129 | 9,932,364 | +0.18(+5.99%) |
Dec 09, 2020 | 3.075 | 3.088 | 2.945 | 2.952 | 19,194,216 | -0.10(-3.34%) |
Dec 08, 2020 | 3.061 | 3.122 | 3.047 | 3.054 | 6,048,318 | -0.05(-1.54%) |
Dec 07, 2020 | 3.082 | 3.156 | 3.068 | 3.102 | 8,214,018 | +0.03(+1.11%) |
Dec 04, 2020 | 3.007 | 3.095 | 3.000 | 3.068 | 11,753,408 | +0.10(+3.20%) |
Dec 03, 2020 | 3.041 | 3.041 | 2.959 | 2.973 | 11,461,019 | -0.07(-2.24%) |
Dec 02, 2020 | 3.047 | 3.088 | 3.020 | 3.041 | 8,147,492 | -0.07(-2.19%) |
Dec 01, 2020 | 2.993 | 3.129 | 2.986 | 3.109 | 8,935,495 | +0.24(+8.55%) |
Nov 30, 2020 | 2.918 | 2.925 | 2.857 | 2.864 | 5,876,132 | -0.01(-0.47%) |
Nov 27, 2020 | 2.905 | 2.928 | 2.871 | 2.877 | 2,415,599 | -0.02(-0.70%) |
Nov 25, 2020 | 2.864 | 2.932 | 2.843 | 2.898 | 8,766,544 | +0.02(+0.71%) |
Nov 24, 2020 | 2.789 | 2.905 | 2.789 | 2.877 | 10,505,606 | +0.12(+4.44%) |
Nov 23, 2020 | 2.728 | 2.775 | 2.728 | 2.755 | 3,366,837 | +0.05(+1.76%) |
Nov 20, 2020 | 2.694 | 2.735 | 2.694 | 2.707 | 5,325,285 | -0.01(-0.25%) |
Nov 19, 2020 | 2.687 | 2.741 | 2.667 | 2.714 | 4,625,214 | +0.05(+2.05%) |
Nov 18, 2020 | 2.741 | 2.755 | 2.653 | 2.660 | 4,770,641 | -0.07(-2.74%) |
Nov 17, 2020 | 2.653 | 2.758 | 2.622 | 2.735 | 7,855,641 | +0.10(+3.88%) |
Nov 16, 2020 | 2.626 | 2.646 | 2.599 | 2.633 | 6,349,987 | +0.03(+1.04%) |
Nov 13, 2020 | 2.571 | 2.619 | 2.544 | 2.605 | 3,804,951 | +0.02(+0.79%) |
Nov 12, 2020 | 2.639 | 2.673 | 2.551 | 2.585 | 5,189,590 | -0.04(-1.55%) |
Nov 11, 2020 | 2.673 | 2.680 | 2.622 | 2.626 | 4,975,577 | +0.02(+0.78%) |
Nov 10, 2020 | 2.701 | 2.741 | 2.599 | 2.605 | 15,991,760 | -0.18(-6.36%) |
Nov 09, 2020 | 2.891 | 2.908 | 2.758 | 2.782 | 9,061,534 | -0.05(-1.86%) |
Nov 06, 2020 | 2.733 | 2.842 | 2.720 | 2.835 | 8,224,954 | +0.10(+3.71%) |
Nov 05, 2020 | 2.659 | 2.754 | 2.652 | 2.733 | 8,648,358 | +0.10(+3.86%) |
Nov 04, 2020 | 2.693 | 2.700 | 2.618 | 2.632 | 6,832,959 | -0.09(-3.47%) |
Nov 03, 2020 | 2.659 | 2.747 | 2.646 | 2.727 | 11,314,336 | +0.09(+3.60%) |
Nov 02, 2020 | 2.612 | 2.666 | 2.605 | 2.632 | 4,022,211 | +0.05(+2.10%) |
Oct 30, 2020 | 2.618 | 2.622 | 2.541 | 2.578 | 11,608,936 | -0.07(-2.56%) |
Oct 29, 2020 | 2.558 | 2.669 | 2.532 | 2.646 | 6,471,741 | +0.05(+1.82%) |
Oct 28, 2020 | 2.700 | 2.713 | 2.591 | 2.598 | 14,014,082 | -0.24(-8.57%) |
Oct 27, 2020 | 2.788 | 2.869 | 2.774 | 2.842 | 14,536,614 | +0.07(+2.44%) |
Oct 26, 2020 | 2.788 | 2.821 | 2.735 | 2.774 | 3,425,586 | -0.03(-0.97%) |
Oct 23, 2020 | 2.767 | 2.821 | 2.744 | 2.801 | 6,570,209 | +0.02(+0.73%) |
Oct 22, 2020 | 2.801 | 2.835 | 2.774 | 2.781 | 7,983,949 | +0.02(+0.74%) |
Oct 21, 2020 | 2.761 | 2.815 | 2.754 | 2.761 | 3,374,667 | +0.01(+0.25%) |
Oct 20, 2020 | 2.740 | 2.815 | 2.740 | 2.754 | 5,300,434 | +0.02(+0.74%) |
Oct 19, 2020 | 2.761 | 2.838 | 2.703 | 2.733 | 10,345,649 | -0.01(-0.49%) |
Oct 16, 2020 | 2.754 | 2.781 | 2.720 | 2.747 | 4,301,067 | +0.03(+0.99%) |
Oct 15, 2020 | 2.605 | 2.747 | 2.598 | 2.720 | 4,988,013 | +0.05(+2.03%) |
Oct 14, 2020 | 2.686 | 2.693 | 2.652 | 2.666 | 6,931,189 | -0.01(-0.25%) |
Oct 13, 2020 | 2.632 | 2.686 | 2.598 | 2.673 | 6,917,869 | +0.00(+0.00%) |
Oct 12, 2020 | 2.679 | 2.693 | 2.649 | 2.673 | 2,873,586 | +0.02(+0.77%) |
Oct 09, 2020 | 2.693 | 2.703 | 2.618 | 2.652 | 12,029,568 | -0.03(-1.26%) |
Oct 08, 2020 | 2.686 | 2.727 | 2.639 | 2.686 | 8,439,232 | +0.03(+1.28%) |
Oct 07, 2020 | 2.706 | 2.744 | 2.646 | 2.652 | 8,170,270 | +0.05(+2.08%) |
Oct 06, 2020 | 2.673 | 2.686 | 2.571 | 2.598 | 8,354,565 | -0.05(-1.79%) |
Oct 05, 2020 | 2.503 | 2.652 | 2.490 | 2.646 | 8,218,169 | +0.20(+8.01%) |
Oct 02, 2020 | 2.415 | 2.490 | 2.415 | 2.449 | 5,434,234 | +0.00(+0.00%) |
Oct 01, 2020 | 2.476 | 2.493 | 2.415 | 2.449 | 6,085,844 | -0.05(-2.16%) |
Sep 30, 2020 | 2.449 | 2.551 | 2.449 | 2.503 | 7,870,332 | +0.12(+5.11%) |
Sep 29, 2020 | 2.463 | 2.490 | 2.382 | 2.382 | 10,003,464 | -0.07(-2.76%) |
Sep 28, 2020 | 2.551 | 2.564 | 2.422 | 2.449 | 12,665,342 | -0.03(-1.36%) |
Sep 25, 2020 | 2.449 | 2.514 | 2.446 | 2.483 | 6,578,485 | -0.03(-1.08%) |
Sep 24, 2020 | 2.476 | 2.558 | 2.446 | 2.510 | 6,780,756 | +0.02(+0.81%) |
Sep 23, 2020 | 2.503 | 2.558 | 2.476 | 2.490 | 6,932,467 | -0.07(-2.65%) |
Sep 22, 2020 | 2.585 | 2.591 | 2.520 | 2.558 | 5,523,782 | +0.00(+0.00%) |
Sep 21, 2020 | 2.632 | 2.646 | 2.530 | 2.558 | 18,332,804 | -0.08(-3.08%) |
Sep 18, 2020 | 2.761 | 2.788 | 2.625 | 2.639 | 10,862,113 | -0.15(-5.34%) |
Sep 17, 2020 | 2.686 | 2.821 | 2.666 | 2.788 | 10,824,038 | +0.05(+1.98%) |
Sep 16, 2020 | 2.727 | 2.771 | 2.683 | 2.733 | 8,924,885 | -0.01(-0.25%) |
Sep 15, 2020 | 2.605 | 2.767 | 2.605 | 2.740 | 13,088,971 | +0.13(+4.92%) |
Sep 14, 2020 | 2.578 | 2.618 | 2.530 | 2.612 | 5,424,624 | +0.09(+3.48%) |
Sep 11, 2020 | 2.551 | 2.632 | 2.520 | 2.524 | 6,735,151 | -0.01(-0.27%) |
Sep 10, 2020 | 2.598 | 2.662 | 2.517 | 2.530 | 8,331,502 | -0.09(-3.36%) |
Sep 09, 2020 | 2.591 | 2.659 | 2.585 | 2.618 | 9,512,947 | +0.14(+5.45%) |
Sep 08, 2020 | 2.456 | 2.524 | 2.426 | 2.483 | 9,129,334 | -0.06(-2.39%) |
Sep 04, 2020 | 2.510 | 2.585 | 2.426 | 2.544 | 12,742,398 | +0.05(+2.17%) |
Sep 03, 2020 | 2.510 | 2.564 | 2.443 | 2.490 | 8,855,479 | +0.01(+0.27%) |
Sep 02, 2020 | 2.551 | 2.551 | 2.449 | 2.483 | 5,207,192 | -0.04(-1.61%) |
Sep 01, 2020 | 2.422 | 2.530 | 2.409 | 2.524 | 6,716,642 | +0.16(+6.57%) |
Aug 31, 2020 | 2.436 | 2.436 | 2.361 | 2.368 | 3,862,846 | -0.09(-3.58%) |
Aug 28, 2020 | 2.361 | 2.456 | 2.355 | 2.456 | 4,891,076 | +0.09(+4.01%) |
Aug 27, 2020 | 2.388 | 2.388 | 2.294 | 2.361 | 6,430,893 | +0.00(+0.00%) |
Aug 26, 2020 | 2.429 | 2.463 | 2.314 | 2.361 | 8,888,449 | -0.05(-2.24%) |
Aug 25, 2020 | 2.368 | 2.415 | 2.328 | 2.415 | 5,905,025 | +0.02(+0.85%) |
Aug 24, 2020 | 2.388 | 2.409 | 2.355 | 2.395 | 4,947,081 | +0.01(+0.57%) |
Aug 21, 2020 | 2.422 | 2.429 | 2.338 | 2.382 | 9,533,705 | -0.10(-4.09%) |
Aug 20, 2020 | 2.361 | 2.490 | 2.341 | 2.483 | 13,018,676 | +0.03(+1.38%) |
Aug 19, 2020 | 2.456 | 2.507 | 2.422 | 2.449 | 15,216,226 | +0.02(+0.84%) |
Aug 18, 2020 | 2.287 | 2.436 | 2.280 | 2.429 | 13,029,237 | +0.22(+9.79%) |
Aug 17, 2020 | 2.273 | 2.311 | 2.199 | 2.212 | 6,613,416 | -0.03(-1.51%) |
Aug 14, 2020 | 2.246 | 2.267 | 2.212 | 2.246 | 5,491,136 | -0.01(-0.30%) |
Aug 13, 2020 | 2.294 | 2.307 | 2.246 | 2.253 | 3,448,469 | +0.01(+0.30%) |
Aug 12, 2020 | 2.294 | 2.314 | 2.199 | 2.246 | 7,432,348 | -0.02(-0.90%) |
Aug 11, 2020 | 2.300 | 2.334 | 2.260 | 2.267 | 8,738,886 | -0.01(-0.30%) |
Aug 10, 2020 | 2.260 | 2.287 | 2.219 | 2.273 | 5,448,570 | +0.07(+3.07%) |
Aug 07, 2020 | 2.246 | 2.273 | 2.165 | 2.206 | 10,302,106 | -0.08(-3.55%) |
Aug 06, 2020 | 2.334 | 2.344 | 2.273 | 2.287 | 5,952,732 | -0.07(-2.87%) |
Aug 05, 2020 | 2.348 | 2.436 | 2.334 | 2.355 | 23,761,258 | +0.12(+5.14%) |
Aug 04, 2020 | 2.206 | 2.256 | 2.179 | 2.240 | 9,043,512 | +0.01(+0.30%) |
Aug 03, 2020 | 2.260 | 2.284 | 2.209 | 2.233 | 15,126,358 | -0.03(-1.20%) |
Jul 31, 2020 | 2.300 | 2.307 | 2.253 | 2.260 | 8,322,501 | -0.08(-3.47%) |
Jul 30, 2020 | 2.328 | 2.358 | 2.280 | 2.341 | 4,333,147 | -0.01(-0.58%) |
Jul 29, 2020 | 2.368 | 2.395 | 2.341 | 2.355 | 7,010,298 | +0.03(+1.16%) |
Jul 28, 2020 | 2.314 | 2.354 | 2.297 | 2.328 | 6,876,502 | -0.03(-1.43%) |
Jul 27, 2020 | 2.267 | 2.368 | 2.260 | 2.361 | 23,780,288 | +0.12(+5.44%) |
Jul 24, 2020 | 2.104 | 2.246 | 2.084 | 2.240 | 12,739,294 | +0.10(+4.75%) |
Jul 23, 2020 | 2.212 | 2.226 | 2.118 | 2.138 | 9,569,901 | -0.09(-4.24%) |
Jul 22, 2020 | 2.131 | 2.233 | 2.111 | 2.233 | 11,160,862 | +0.14(+6.45%) |
Jul 21, 2020 | 2.097 | 2.118 | 2.070 | 2.097 | 5,585,087 | +0.02(+0.98%) |
Jul 20, 2020 | 2.064 | 2.091 | 2.050 | 2.077 | 4,373,441 | +0.02(+0.99%) |
Jul 17, 2020 | 2.091 | 2.094 | 2.050 | 2.057 | 3,330,182 | -0.01(-0.33%) |
Jul 16, 2020 | 2.077 | 2.091 | 2.043 | 2.064 | 3,883,882 | -0.03(-1.61%) |
Jul 15, 2020 | 2.145 | 2.152 | 2.067 | 2.097 | 7,665,957 | -0.03(-1.27%) |
Jul 14, 2020 | 2.030 | 2.145 | 2.003 | 2.125 | 18,407,660 | +0.08(+3.97%) |
Jul 13, 2020 | 2.138 | 2.165 | 2.037 | 2.043 | 7,236,635 | -0.03(-1.31%) |
Jul 10, 2020 | 2.030 | 2.084 | 2.023 | 2.070 | 23,433,952 | +0.02(+0.99%) |
Jul 09, 2020 | 2.057 | 2.070 | 1.989 | 2.050 | 17,270,574 | +0.01(+0.33%) |
Jul 08, 2020 | 2.037 | 2.060 | 2.003 | 2.043 | 18,633,006 | +0.05(+2.72%) |
Jul 07, 2020 | 2.057 | 2.057 | 1.976 | 1.989 | 13,868,763 | -0.07(-3.61%) |
Jul 06, 2020 | 2.077 | 2.091 | 2.033 | 2.064 | 8,153,299 | +0.06(+3.04%) |
Jul 02, 2020 | 2.016 | 2.060 | 1.989 | 2.003 | 9,205,889 | +0.03(+1.72%) |
Jul 01, 2020 | 2.010 | 2.033 | 1.935 | 1.969 | 13,459,633 | -0.03(-1.69%) |
Jun 30, 2020 | 1.935 | 2.023 | 1.915 | 2.003 | 8,189,623 | +0.05(+2.78%) |
Jun 29, 2020 | 1.922 | 1.969 | 1.884 | 1.949 | 8,333,506 | +0.07(+3.97%) |
Jun 26, 2020 | 1.955 | 1.982 | 1.861 | 1.874 | 12,956,114 | -0.14(-7.05%) |
Jun 25, 2020 | 2.016 | 2.037 | 1.935 | 2.016 | 9,205,727 | +0.00(+0.00%) |
Jun 24, 2020 | 2.016 | 2.067 | 1.949 | 2.016 | 30,617,398 | -0.03(-1.65%) |
Jun 23, 2020 | 2.030 | 2.145 | 2.024 | 2.050 | 24,434,758 | +0.10(+5.21%) |
Jun 22, 2020 | 1.969 | 2.023 | 1.935 | 1.949 | 9,004,835 | -0.01(-0.35%) |
Jun 19, 2020 | 1.982 | 2.083 | 1.935 | 1.955 | 19,924,194 | +0.03(+1.40%) |
Jun 18, 2020 | 1.861 | 1.935 | 1.827 | 1.928 | 13,653,825 | +0.01(+0.71%) |
Jun 17, 2020 | 1.908 | 1.955 | 1.881 | 1.915 | 9,776,957 | -0.04(-2.08%) |
Jun 16, 2020 | 1.922 | 1.962 | 1.854 | 1.955 | 25,606,988 | +0.15(+8.24%) |
Jun 15, 2020 | 1.732 | 1.837 | 1.719 | 1.807 | 9,877,335 | -0.05(-2.91%) |
Jun 12, 2020 | 1.874 | 1.918 | 1.800 | 1.861 | 11,760,428 | +0.11(+6.18%) |
Jun 11, 2020 | 1.942 | 1.942 | 1.739 | 1.752 | 9,993,327 | -0.22(-11.30%) |
Jun 10, 2020 | 2.077 | 2.087 | 1.969 | 1.976 | 17,562,628 | -0.12(-5.50%) |
Jun 09, 2020 | 2.070 | 2.103 | 2.047 | 2.091 | 15,245,580 | -0.09(-4.04%) |
Jun 08, 2020 | 2.104 | 2.185 | 2.097 | 2.179 | 21,117,828 | +0.08(+3.87%) |
Jun 05, 2020 | 2.165 | 2.192 | 2.070 | 2.097 | 17,037,110 | +0.05(+2.31%) |
Jun 04, 2020 | 2.050 | 2.091 | 1.996 | 2.050 | 13,790,669 | -0.01(-0.33%) |
Jun 03, 2020 | 1.935 | 2.097 | 1.905 | 2.057 | 65,727,460 | +0.20(+10.55%) |
Jun 02, 2020 | 1.779 | 1.888 | 1.779 | 1.861 | 11,582,421 | +0.16(+9.13%) |
Jun 01, 2020 | 1.705 | 1.732 | 1.681 | 1.705 | 7,436,148 | +0.01(+0.80%) |
May 29, 2020 | 1.685 | 1.719 | 1.617 | 1.692 | 11,597,703 | -0.01(-0.79%) |
May 28, 2020 | 1.725 | 1.739 | 1.637 | 1.705 | 14,901,949 | -0.01(-0.79%) |
May 27, 2020 | 1.590 | 1.719 | 1.576 | 1.719 | 14,184,919 | +0.20(+13.39%) |
May 26, 2020 | 1.604 | 1.616 | 1.502 | 1.516 | 14,245,934 | +0.09(+6.67%) |
May 22, 2020 | 1.441 | 1.441 | 1.388 | 1.421 | 6,819,544 | -0.03(-1.87%) |
May 21, 2020 | 1.448 | 1.502 | 1.407 | 1.448 | 10,952,108 | +0.03(+1.90%) |
May 20, 2020 | 1.441 | 1.482 | 1.421 | 1.421 | 11,520,171 | +0.01(+0.96%) |
May 19, 2020 | 1.428 | 1.461 | 1.390 | 1.407 | 8,603,914 | -0.01(-0.95%) |
May 18, 2020 | 1.367 | 1.434 | 1.360 | 1.421 | 15,861,878 | +0.14(+10.53%) |
May 15, 2020 | 1.346 | 1.373 | 1.272 | 1.286 | 11,191,850 | -0.09(-6.40%) |
May 14, 2020 | 1.265 | 1.380 | 1.242 | 1.373 | 28,709,016 | +0.05(+3.57%) |
May 13, 2020 | 1.414 | 1.414 | 1.309 | 1.326 | 9,863,115 | -0.07(-5.31%) |
May 12, 2020 | 1.489 | 1.509 | 1.394 | 1.401 | 11,486,983 | -0.05(-3.72%) |
May 11, 2020 | 1.502 | 1.519 | 1.448 | 1.455 | 12,493,358 | -0.09(-6.11%) |
May 08, 2020 | 1.502 | 1.566 | 1.485 | 1.549 | 37,223,348 | +0.10(+7.01%) |
May 07, 2020 | 1.401 | 1.475 | 1.394 | 1.448 | 15,806,847 | +0.07(+4.90%) |
May 06, 2020 | 1.380 | 1.428 | 1.319 | 1.380 | 9,391,684 | -0.02(-1.45%) |
May 05, 2020 | 1.448 | 1.478 | 1.387 | 1.401 | 10,639,167 | -0.02(-1.43%) |
May 04, 2020 | 1.367 | 1.421 | 1.346 | 1.421 | 7,048,084 | +0.03(+1.94%) |
May 01, 2020 | 1.421 | 1.430 | 1.360 | 1.394 | 3,305,796 | -0.06(-4.19%) |
Apr 30, 2020 | 1.495 | 1.512 | 1.448 | 1.455 | 8,206,680 | -0.12(-7.33%) |
Apr 29, 2020 | 1.522 | 1.607 | 1.522 | 1.570 | 9,874,786 | +0.10(+6.91%) |
Apr 28, 2020 | 1.428 | 1.502 | 1.407 | 1.468 | 19,161,554 | +0.09(+6.90%) |
Apr 27, 2020 | 1.360 | 1.401 | 1.319 | 1.373 | 9,620,474 | +0.05(+4.10%) |
Apr 24, 2020 | 1.441 | 1.445 | 1.286 | 1.319 | 21,140,572 | -0.14(-9.72%) |
Apr 23, 2020 | 1.468 | 1.532 | 1.448 | 1.461 | 10,859,338 | +0.01(+0.46%) |
Apr 22, 2020 | 1.475 | 1.502 | 1.448 | 1.455 | 10,978,659 | +0.01(+0.47%) |
Apr 21, 2020 | 1.461 | 1.475 | 1.394 | 1.448 | 8,576,724 | -0.04(-2.73%) |
Apr 20, 2020 | 1.543 | 1.576 | 1.489 | 1.489 | 17,621,210 | -0.09(-5.98%) |
Apr 17, 2020 | 1.556 | 1.610 | 1.536 | 1.583 | 10,033,557 | +0.10(+6.85%) |
Apr 16, 2020 | 1.489 | 1.502 | 1.421 | 1.482 | 15,890,488 | +0.01(+0.92%) |
Apr 15, 2020 | 1.428 | 1.489 | 1.407 | 1.468 | 9,830,078 | -0.05(-3.12%) |
Apr 14, 2020 | 1.516 | 1.556 | 1.482 | 1.516 | 12,476,455 | +0.07(+4.67%) |
Apr 13, 2020 | 1.394 | 1.475 | 1.353 | 1.448 | 19,501,808 | +0.00(+0.00%) |
Apr 09, 2020 | 1.482 | 1.509 | 1.401 | 1.448 | 36,345,136 | +0.00(+0.00%) |
Apr 08, 2020 | 1.346 | 1.468 | 1.326 | 1.448 | 19,114,402 | +0.12(+8.63%) |
Apr 07, 2020 | 1.353 | 1.394 | 1.313 | 1.333 | 11,490,990 | +0.09(+7.07%) |
Apr 06, 2020 | 1.238 | 1.306 | 1.204 | 1.245 | 19,895,588 | +0.07(+6.36%) |
Apr 03, 2020 | 1.238 | 1.252 | 1.150 | 1.171 | 11,445,619 | -0.09(-6.99%) |
Apr 02, 2020 | 1.252 | 1.313 | 1.218 | 1.258 | 15,017,636 | +0.06(+5.09%) |
Apr 01, 2020 | 1.252 | 1.282 | 1.198 | 1.198 | 17,064,788 | -0.09(-7.33%) |
Mar 31, 2020 | 1.306 | 1.387 | 1.279 | 1.292 | 54,037,320 | +0.03(+2.14%) |
Mar 30, 2020 | 1.340 | 1.353 | 1.258 | 1.265 | 15,416,630 | -0.09(-6.50%) |
Mar 27, 2020 | 1.380 | 1.428 | 1.336 | 1.353 | 15,892,563 | -0.14(-9.09%) |
Mar 26, 2020 | 1.522 | 1.549 | 1.397 | 1.489 | 22,703,464 | +0.07(+4.76%) |
Mar 25, 2020 | 1.333 | 1.461 | 1.265 | 1.421 | 28,790,922 | +0.12(+9.38%) |
Mar 24, 2020 | 1.245 | 1.313 | 1.225 | 1.299 | 15,873,142 | +0.14(+11.63%) |
Mar 23, 2020 | 1.184 | 1.208 | 1.116 | 1.164 | 17,193,216 | -0.08(-6.52%) |
Mar 20, 2020 | 1.373 | 1.394 | 1.194 | 1.245 | 14,403,794 | -0.06(-4.66%) |
Mar 19, 2020 | 1.171 | 1.380 | 1.137 | 1.306 | 15,693,943 | +0.08(+6.63%) |
Mar 18, 2020 | 1.292 | 1.373 | 1.164 | 1.225 | 10,987,487 | -0.27(-18.10%) |
Mar 17, 2020 | 1.468 | 1.549 | 1.367 | 1.495 | 11,706,742 | +0.04(+2.79%) |
Mar 16, 2020 | 1.319 | 1.563 | 1.265 | 1.455 | 11,032,153 | -0.30(-16.99%) |
Mar 13, 2020 | 1.766 | 1.773 | 1.478 | 1.752 | 12,966,903 | +0.24(+15.63%) |
Mar 12, 2020 | 1.536 | 1.587 | 1.231 | 1.516 | 23,835,624 | -0.32(-17.65%) |
Mar 11, 2020 | 1.982 | 2.030 | 1.705 | 1.840 | 25,842,254 | -0.22(-10.53%) |
Mar 10, 2020 | 2.057 | 2.084 | 1.901 | 2.057 | 18,627,644 | +0.15(+7.80%) |
Mar 09, 2020 | 2.084 | 2.179 | 1.901 | 1.908 | 17,591,196 | -0.43(-18.50%) |
Mar 06, 2020 | 2.341 | 2.414 | 2.287 | 2.341 | 16,108,495 | -0.19(-7.49%) |
Mar 05, 2020 | 2.605 | 2.625 | 2.443 | 2.530 | 21,338,318 | -0.18(-6.73%) |
Mar 04, 2020 | 2.693 | 2.740 | 2.605 | 2.713 | 18,262,280 | +0.12(+4.43%) |
Mar 03, 2020 | 2.646 | 2.720 | 2.530 | 2.598 | 26,312,538 | -0.01(-0.26%) |
Mar 02, 2020 | 2.585 | 2.642 | 2.517 | 2.605 | 23,304,990 | +0.08(+3.11%) |
Feb 28, 2020 | 2.466 | 2.540 | 2.425 | 2.526 | 39,783,396 | +0.00(+0.00%) |
Feb 27, 2020 | 2.533 | 2.675 | 2.516 | 2.526 | 18,561,236 | -0.07(-2.86%) |
Feb 26, 2020 | 2.736 | 2.803 | 2.587 | 2.601 | 25,966,188 | -0.11(-3.99%) |
Feb 25, 2020 | 2.871 | 2.878 | 2.695 | 2.709 | 23,408,138 | -0.15(-5.20%) |
Feb 24, 2020 | 2.783 | 2.871 | 2.756 | 2.857 | 11,763,236 | -0.10(-3.42%) |
Feb 21, 2020 | 2.918 | 3.006 | 2.891 | 2.959 | 14,291,839 | -0.05(-1.57%) |
Feb 20, 2020 | 3.087 | 3.100 | 2.986 | 3.006 | 14,332,611 | -0.18(-5.52%) |
Feb 19, 2020 | 3.094 | 3.215 | 3.094 | 3.182 | 22,781,282 | +0.03(+0.86%) |
Feb 18, 2020 | 3.148 | 3.188 | 3.107 | 3.155 | 13,122,076 | -0.07(-2.10%) |
Feb 14, 2020 | 3.263 | 3.263 | 3.161 | 3.222 | 8,207,667 | -0.05(-1.45%) |
Feb 13, 2020 | 3.249 | 3.317 | 3.215 | 3.269 | 9,634,555 | -0.01(-0.41%) |
Feb 12, 2020 | 3.323 | 3.357 | 3.263 | 3.283 | 10,665,945 | +0.02(+0.62%) |
Feb 11, 2020 | 3.168 | 3.317 | 3.155 | 3.263 | 17,356,218 | +0.14(+4.32%) |
Feb 10, 2020 | 3.175 | 3.202 | 3.094 | 3.128 | 20,057,524 | -0.05(-1.70%) |
Feb 07, 2020 | 3.249 | 3.269 | 3.168 | 3.182 | 34,377,248 | -0.18(-5.42%) |
Feb 06, 2020 | 3.404 | 3.509 | 3.340 | 3.364 | 46,922,032 | -0.03(-0.80%) |
Feb 05, 2020 | 3.425 | 3.445 | 3.377 | 3.391 | 7,973,712 | +0.02(+0.60%) |
Feb 04, 2020 | 3.344 | 3.371 | 3.323 | 3.371 | 14,457,427 | +0.14(+4.18%) |
Feb 03, 2020 | 3.195 | 3.256 | 3.195 | 3.236 | 10,245,221 | +0.07(+2.35%) |
Jan 31, 2020 | 3.168 | 3.192 | 3.134 | 3.161 | 14,038,542 | -0.11(-3.51%) |
Jan 30, 2020 | 3.114 | 3.276 | 3.087 | 3.276 | 28,850,418 | +0.06(+1.89%) |
Jan 29, 2020 | 3.195 | 3.236 | 3.168 | 3.215 | 15,901,880 | -0.04(-1.24%) |
Jan 28, 2020 | 3.256 | 3.276 | 3.202 | 3.256 | 11,507,524 | +0.05(+1.69%) |
Jan 27, 2020 | 3.249 | 3.303 | 3.188 | 3.202 | 32,429,370 | -0.29(-8.32%) |
Jan 24, 2020 | 3.600 | 3.609 | 3.452 | 3.492 | 19,419,818 | -0.09(-2.64%) |
Jan 23, 2020 | 3.472 | 3.594 | 3.459 | 3.587 | 16,801,808 | +0.08(+2.31%) |
Jan 22, 2020 | 3.499 | 3.546 | 3.438 | 3.506 | 16,849,692 | +0.01(+0.39%) |
Jan 21, 2020 | 3.526 | 3.540 | 3.438 | 3.492 | 24,141,482 | +0.02(+0.58%) |
Jan 17, 2020 | 3.418 | 3.492 | 3.398 | 3.472 | 20,248,846 | +0.07(+2.19%) |
Jan 16, 2020 | 3.391 | 3.411 | 3.337 | 3.398 | 28,240,532 | +0.01(+0.40%) |
Jan 15, 2020 | 3.479 | 3.479 | 3.357 | 3.384 | 13,625,124 | -0.08(-2.34%) |
Jan 14, 2020 | 3.533 | 3.553 | 3.452 | 3.465 | 16,047,722 | -0.07(-2.10%) |
Jan 13, 2020 | 3.459 | 3.560 | 3.452 | 3.540 | 13,580,780 | +0.11(+3.35%) |
Jan 10, 2020 | 3.418 | 3.492 | 3.401 | 3.425 | 21,878,920 | +0.05(+1.60%) |
Jan 09, 2020 | 3.384 | 3.415 | 3.337 | 3.371 | 8,847,333 | -0.05(-1.38%) |
Jan 08, 2020 | 3.384 | 3.465 | 3.384 | 3.418 | 9,268,396 | +0.02(+0.60%) |
Jan 07, 2020 | 3.323 | 3.425 | 3.303 | 3.398 | 16,424,203 | +0.05(+1.41%) |
Jan 06, 2020 | 3.310 | 3.371 | 3.269 | 3.350 | 20,550,426 | +0.00(+0.00%) |
Jan 03, 2020 | 3.371 | 3.408 | 3.303 | 3.350 | 24,554,606 | -0.09(-2.55%) |