Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.723 | 8.950 | 8.632 | 8.698 | 89,493,736 | -0.16(-1.77%) |
Jan 28, 2021 | 8.946 | 9.128 | 8.847 | 8.855 | 93,505,568 | -0.06(-0.65%) |
Jan 27, 2021 | 9.103 | 9.227 | 8.839 | 8.913 | 100,001,912 | -0.33(-3.57%) |
Jan 26, 2021 | 9.343 | 9.524 | 9.186 | 9.243 | 79,997,296 | -0.08(-0.89%) |
Jan 25, 2021 | 9.491 | 9.516 | 8.987 | 9.326 | 143,625,696 | -0.19(-2.00%) |
Jan 22, 2021 | 9.632 | 9.656 | 9.367 | 9.516 | 158,425,616 | -0.01(-0.09%) |
Jan 21, 2021 | 9.318 | 10.04 | 9.186 | 9.524 | 341,730,176 | +0.55(+6.17%) |
Jan 20, 2021 | 8.450 | 8.979 | 8.417 | 8.971 | 149,374,496 | +0.69(+8.38%) |
Jan 19, 2021 | 8.310 | 8.434 | 8.236 | 8.277 | 95,040,656 | +0.16(+1.93%) |
Jan 15, 2021 | 8.293 | 8.302 | 8.112 | 8.120 | 121,040,576 | -0.28(-3.34%) |
Jan 14, 2021 | 8.104 | 8.426 | 8.087 | 8.401 | 136,128,112 | +0.32(+3.99%) |
Jan 13, 2021 | 8.186 | 8.194 | 7.963 | 8.079 | 108,234,000 | +0.00(+0.00%) |
Jan 12, 2021 | 7.682 | 8.112 | 7.674 | 8.079 | 150,773,968 | +0.40(+5.16%) |
Jan 11, 2021 | 7.327 | 7.699 | 7.286 | 7.682 | 116,191,928 | +0.25(+3.33%) |
Jan 08, 2021 | 7.517 | 7.550 | 7.344 | 7.434 | 71,620,968 | -0.05(-0.66%) |
Jan 07, 2021 | 7.385 | 7.500 | 7.335 | 7.484 | 93,223,688 | +0.18(+2.49%) |
Jan 06, 2021 | 7.261 | 7.385 | 7.170 | 7.302 | 87,788,624 | +0.16(+2.20%) |
Jan 05, 2021 | 6.997 | 7.203 | 6.988 | 7.145 | 84,823,408 | +0.11(+1.53%) |
Jan 04, 2021 | 7.277 | 7.302 | 6.964 | 7.038 | 102,805,296 | -0.22(-3.07%) |
Dec 31, 2020 | 7.261 | 7.261 | 7.261 | 46,513,652 | -0.06(-0.79%) | |
Dec 30, 2020 | 7.294 | 7.368 | 7.277 | 7.319 | 46,513,652 | +0.03(+0.45%) |
Dec 29, 2020 | 7.377 | 7.377 | 7.253 | 7.286 | 45,396,980 | -0.06(-0.79%) |
Dec 28, 2020 | 7.368 | 7.418 | 7.319 | 7.344 | 46,016,060 | +0.02(+0.34%) |
Dec 24, 2020 | 7.443 | 7.451 | 7.269 | 7.319 | 33,807,988 | -0.11(-1.45%) |
Dec 23, 2020 | 7.286 | 7.459 | 7.269 | 7.426 | 65,414,952 | +0.17(+2.28%) |
Dec 22, 2020 | 7.418 | 7.426 | 7.228 | 7.261 | 71,475,792 | -0.12(-1.57%) |
Dec 21, 2020 | 7.327 | 7.443 | 7.261 | 7.377 | 77,307,824 | -0.02(-0.22%) |
Dec 18, 2020 | 7.509 | 7.509 | 7.360 | 7.393 | 95,351,528 | -0.11(-1.43%) |
Dec 17, 2020 | 7.509 | 7.542 | 7.434 | 7.500 | 59,611,584 | +0.03(+0.44%) |
Dec 16, 2020 | 7.575 | 7.583 | 7.410 | 7.467 | 66,739,616 | -0.09(-1.20%) |
Dec 15, 2020 | 7.459 | 7.558 | 7.385 | 7.558 | 84,267,104 | +0.20(+2.69%) |
Dec 14, 2020 | 7.542 | 7.583 | 7.335 | 7.360 | 92,935,904 | -0.09(-1.22%) |
Dec 11, 2020 | 7.591 | 7.591 | 7.443 | 7.451 | 88,903,448 | -0.08(-1.10%) |
Dec 10, 2020 | 7.690 | 7.699 | 7.517 | 7.534 | 100,686,168 | -0.27(-3.49%) |
Dec 09, 2020 | 7.690 | 7.839 | 7.674 | 7.806 | 73,541,528 | +0.17(+2.16%) |
Dec 08, 2020 | 7.591 | 7.707 | 7.575 | 7.641 | 68,088,008 | +0.02(+0.33%) |
Dec 07, 2020 | 7.690 | 7.707 | 7.558 | 7.616 | 70,504,008 | -0.10(-1.28%) |
Dec 04, 2020 | 7.649 | 7.798 | 7.633 | 7.715 | 59,047,064 | +0.11(+1.41%) |
Dec 03, 2020 | 7.649 | 7.699 | 7.558 | 7.608 | 60,838,108 | +0.01(+0.11%) |
Dec 02, 2020 | 7.567 | 7.633 | 7.500 | 7.600 | 58,312,296 | -0.04(-0.54%) |
Dec 01, 2020 | 7.567 | 7.765 | 7.567 | 7.641 | 83,370,040 | +0.14(+1.87%) |
Nov 30, 2020 | 7.624 | 7.624 | 7.418 | 7.500 | 94,254,512 | -0.01(-0.11%) |
Nov 27, 2020 | 7.534 | 7.550 | 7.459 | 7.509 | 33,719,492 | +0.01(+0.11%) |
Nov 25, 2020 | 7.600 | 7.641 | 7.434 | 7.500 | 115,269,584 | -0.31(-3.92%) |
Nov 24, 2020 | 7.558 | 7.847 | 7.550 | 7.806 | 120,201,016 | +0.49(+6.66%) |
Nov 23, 2020 | 7.286 | 7.418 | 7.253 | 7.319 | 86,411,352 | +0.10(+1.37%) |
Nov 20, 2020 | 7.277 | 7.286 | 7.170 | 7.220 | 69,032,848 | -0.07(-0.91%) |
Nov 19, 2020 | 7.335 | 7.335 | 7.220 | 7.286 | 68,366,664 | +0.00(+0.00%) |
Nov 18, 2020 | 7.286 | 7.476 | 7.253 | 7.286 | 93,956,096 | +0.06(+0.80%) |
Nov 17, 2020 | 7.154 | 7.310 | 7.129 | 7.228 | 56,547,416 | -0.04(-0.57%) |
Nov 16, 2020 | 7.220 | 7.310 | 7.112 | 7.269 | 102,614,880 | +0.21(+3.04%) |
Nov 13, 2020 | 6.798 | 7.079 | 6.798 | 7.054 | 96,283,072 | +0.27(+4.02%) |
Nov 12, 2020 | 6.823 | 6.848 | 6.691 | 6.782 | 98,144,744 | -0.12(-1.68%) |
Nov 11, 2020 | 7.104 | 7.104 | 6.848 | 6.897 | 91,503,840 | -0.02(-0.36%) |
Nov 10, 2020 | 6.798 | 7.096 | 6.757 | 6.922 | 105,568,816 | +0.15(+2.20%) |
Nov 09, 2020 | 6.699 | 6.922 | 6.674 | 6.774 | 133,673,952 | +0.34(+5.26%) |
Nov 06, 2020 | 6.617 | 6.625 | 6.402 | 6.435 | 61,633,608 | -0.17(-2.50%) |
Nov 05, 2020 | 6.410 | 6.600 | 6.369 | 6.600 | 74,275,088 | +0.29(+4.58%) |
Nov 04, 2020 | 6.493 | 6.501 | 6.303 | 6.311 | 81,329,352 | -0.20(-3.05%) |
Nov 03, 2020 | 6.410 | 6.551 | 6.385 | 6.509 | 78,728,976 | +0.14(+2.20%) |
Nov 02, 2020 | 6.468 | 6.493 | 6.344 | 6.369 | 72,493,384 | -0.02(-0.26%) |
Oct 30, 2020 | 6.484 | 6.534 | 6.286 | 6.385 | 96,111,536 | -0.14(-2.15%) |
Oct 29, 2020 | 6.749 | 6.807 | 6.484 | 6.526 | 143,998,432 | +0.17(+2.60%) |
Oct 28, 2020 | 6.344 | 6.509 | 6.303 | 6.361 | 100,074,392 | -0.18(-2.78%) |
Oct 27, 2020 | 6.617 | 6.683 | 6.526 | 6.542 | 77,575,712 | -0.09(-1.37%) |
Oct 26, 2020 | 6.633 | 6.666 | 6.559 | 6.633 | 75,149,944 | -0.11(-1.59%) |
Oct 23, 2020 | 6.856 | 6.897 | 6.683 | 6.741 | 75,357,808 | -0.04(-0.61%) |
Oct 22, 2020 | 6.551 | 6.790 | 6.517 | 6.782 | 89,355,640 | +0.30(+4.59%) |
Oct 21, 2020 | 6.418 | 6.509 | 6.385 | 6.484 | 62,886,428 | +0.09(+1.42%) |
Oct 20, 2020 | 6.294 | 6.484 | 6.261 | 6.394 | 76,783,808 | +0.12(+1.98%) |
Oct 19, 2020 | 6.344 | 6.377 | 6.253 | 6.270 | 47,126,548 | -0.07(-1.04%) |
Oct 16, 2020 | 6.369 | 6.402 | 6.286 | 6.336 | 57,514,340 | +0.04(+0.66%) |
Oct 15, 2020 | 6.129 | 6.294 | 6.088 | 6.294 | 59,710,100 | +0.04(+0.66%) |
Oct 14, 2020 | 6.385 | 6.402 | 6.237 | 6.253 | 69,947,208 | -0.16(-2.45%) |
Oct 13, 2020 | 6.460 | 6.509 | 6.303 | 6.410 | 90,185,600 | +0.07(+1.17%) |
Oct 12, 2020 | 6.080 | 6.493 | 6.055 | 6.336 | 118,093,208 | +0.35(+5.79%) |
Oct 09, 2020 | 6.080 | 6.146 | 5.972 | 5.989 | 61,713,144 | -0.08(-1.36%) |
Oct 08, 2020 | 6.022 | 6.071 | 5.948 | 6.071 | 65,974,432 | +0.10(+1.66%) |
Oct 07, 2020 | 5.873 | 5.989 | 5.832 | 5.972 | 61,306,512 | +0.21(+3.58%) |
Oct 06, 2020 | 5.832 | 5.989 | 5.749 | 5.766 | 94,636,360 | -0.03(-0.57%) |
Oct 05, 2020 | 5.741 | 5.824 | 5.741 | 5.799 | 51,240,816 | +0.11(+1.89%) |
Oct 02, 2020 | 5.468 | 5.724 | 5.452 | 5.691 | 73,601,848 | +0.12(+2.07%) |
Oct 01, 2020 | 5.543 | 5.592 | 5.477 | 5.576 | 70,567,696 | +0.07(+1.35%) |
Sep 30, 2020 | 5.460 | 5.576 | 5.444 | 5.501 | 67,621,768 | +0.05(+0.91%) |
Sep 29, 2020 | 5.526 | 5.535 | 5.402 | 5.452 | 47,201,040 | -0.07(-1.35%) |
Sep 28, 2020 | 5.444 | 5.592 | 5.435 | 5.526 | 57,577,600 | +0.15(+2.77%) |
Sep 25, 2020 | 5.460 | 5.540 | 5.369 | 5.378 | 65,083,424 | -0.12(-2.25%) |
Sep 24, 2020 | 5.452 | 5.584 | 5.295 | 5.501 | 72,397,000 | +0.02(+0.30%) |
Sep 23, 2020 | 5.625 | 5.724 | 5.477 | 5.485 | 63,632,092 | -0.12(-2.06%) |
Sep 22, 2020 | 5.691 | 5.774 | 5.592 | 5.601 | 67,563,992 | -0.07(-1.31%) |
Sep 21, 2020 | 5.857 | 5.857 | 5.625 | 5.675 | 88,092,840 | -0.30(-4.98%) |
Sep 18, 2020 | 6.038 | 6.113 | 5.964 | 5.972 | 87,076,784 | -0.04(-0.69%) |
Sep 17, 2020 | 5.815 | 6.063 | 5.766 | 6.014 | 102,668,480 | +0.21(+3.70%) |
Sep 16, 2020 | 5.824 | 5.881 | 5.774 | 5.799 | 55,991,224 | -0.02(-0.28%) |
Sep 15, 2020 | 5.914 | 5.931 | 5.782 | 5.815 | 78,914,272 | -0.07(-1.26%) |
Sep 14, 2020 | 5.791 | 5.931 | 5.766 | 5.890 | 71,058,176 | +0.11(+1.86%) |
Sep 11, 2020 | 5.733 | 5.782 | 5.658 | 5.782 | 66,679,828 | +0.07(+1.30%) |
Sep 10, 2020 | 5.774 | 5.807 | 5.675 | 5.708 | 83,798,608 | -0.05(-0.86%) |
Sep 09, 2020 | 5.840 | 5.865 | 5.724 | 5.758 | 68,395,960 | -0.05(-0.85%) |
Sep 08, 2020 | 5.642 | 5.923 | 5.625 | 5.807 | 102,499,112 | +0.11(+1.88%) |
Sep 04, 2020 | 5.667 | 5.741 | 5.576 | 5.700 | 84,762,392 | +0.07(+1.17%) |
Sep 03, 2020 | 5.716 | 5.857 | 5.584 | 5.634 | 94,490,752 | -0.11(-1.87%) |
Sep 02, 2020 | 5.625 | 5.758 | 5.592 | 5.741 | 71,422,848 | +0.10(+1.76%) |
Sep 01, 2020 | 5.592 | 5.675 | 5.551 | 5.642 | 58,346,284 | +0.01(+0.15%) |
Aug 31, 2020 | 5.700 | 5.724 | 5.609 | 5.634 | 60,598,764 | -0.10(-1.73%) |
Aug 28, 2020 | 5.724 | 5.741 | 5.667 | 5.733 | 48,347,156 | +0.02(+0.43%) |
Aug 27, 2020 | 5.642 | 5.766 | 5.642 | 5.708 | 55,318,856 | +0.07(+1.32%) |
Aug 26, 2020 | 5.733 | 5.758 | 5.592 | 5.634 | 58,824,420 | -0.10(-1.73%) |
Aug 25, 2020 | 5.791 | 5.865 | 5.667 | 5.733 | 59,965,600 | -0.03(-0.57%) |
Aug 24, 2020 | 5.559 | 5.782 | 5.526 | 5.766 | 78,642,808 | +0.26(+4.80%) |
Aug 21, 2020 | 5.601 | 5.658 | 5.493 | 5.501 | 47,405,196 | -0.15(-2.63%) |
Aug 20, 2020 | 5.592 | 5.691 | 5.559 | 5.650 | 50,601,496 | -0.02(-0.44%) |
Aug 19, 2020 | 5.691 | 5.799 | 5.667 | 5.675 | 53,421,504 | -0.02(-0.29%) |
Aug 18, 2020 | 5.766 | 5.791 | 5.691 | 5.691 | 48,943,148 | -0.07(-1.29%) |
Aug 17, 2020 | 5.824 | 5.832 | 5.675 | 5.766 | 78,116,568 | -0.05(-0.85%) |
Aug 14, 2020 | 5.758 | 5.873 | 5.724 | 5.815 | 52,681,912 | +0.01(+0.14%) |
Aug 13, 2020 | 5.807 | 5.931 | 5.782 | 5.807 | 60,596,564 | -0.07(-1.13%) |
Aug 12, 2020 | 6.055 | 6.088 | 5.832 | 5.873 | 71,634,408 | -0.08(-1.39%) |
Aug 11, 2020 | 5.956 | 6.096 | 5.939 | 5.956 | 89,575,872 | +0.10(+1.69%) |
Aug 10, 2020 | 5.708 | 5.890 | 5.704 | 5.857 | 69,280,776 | +0.19(+3.35%) |
Aug 07, 2020 | 5.675 | 5.716 | 5.609 | 5.667 | 57,478,748 | -0.06(-1.01%) |
Aug 06, 2020 | 5.724 | 5.782 | 5.691 | 5.724 | 58,880,012 | -0.02(-0.43%) |
Aug 05, 2020 | 5.667 | 5.807 | 5.667 | 5.749 | 99,877,112 | +0.08(+1.46%) |
Aug 04, 2020 | 5.708 | 5.708 | 5.559 | 5.667 | 83,958,640 | +0.14(+2.54%) |
Aug 03, 2020 | 5.493 | 5.551 | 5.394 | 5.526 | 65,172,892 | +0.07(+1.21%) |
Jul 31, 2020 | 5.691 | 5.700 | 5.386 | 5.460 | 139,694,784 | -0.11(-1.93%) |
Jul 30, 2020 | 5.568 | 5.642 | 5.510 | 5.568 | 71,206,120 | -0.15(-2.60%) |
Jul 29, 2020 | 5.824 | 5.832 | 5.642 | 5.716 | 71,924,648 | -0.07(-1.28%) |
Jul 28, 2020 | 5.708 | 5.824 | 5.700 | 5.791 | 68,157,760 | +0.07(+1.15%) |
Jul 27, 2020 | 5.716 | 5.733 | 5.592 | 5.724 | 73,066,880 | +0.04(+0.73%) |
Jul 24, 2020 | 5.700 | 5.791 | 5.667 | 5.683 | 75,409,984 | -0.08(-1.43%) |
Jul 23, 2020 | 5.675 | 5.832 | 5.617 | 5.766 | 107,254,240 | +0.12(+2.05%) |
Jul 22, 2020 | 5.485 | 5.683 | 5.460 | 5.650 | 91,531,240 | +0.13(+2.40%) |
Jul 21, 2020 | 5.543 | 5.625 | 5.485 | 5.518 | 76,655,912 | +0.02(+0.30%) |
Jul 20, 2020 | 5.617 | 5.658 | 5.435 | 5.501 | 86,385,648 | -0.12(-2.06%) |
Jul 17, 2020 | 5.700 | 5.708 | 5.559 | 5.617 | 97,859,992 | -0.05(-0.87%) |
Jul 16, 2020 | 5.501 | 5.700 | 5.477 | 5.667 | 113,164,864 | +0.10(+1.78%) |
Jul 15, 2020 | 5.402 | 5.601 | 5.386 | 5.568 | 122,999,200 | +0.31(+5.97%) |
Jul 14, 2020 | 5.105 | 5.278 | 5.022 | 5.254 | 128,314,488 | +0.25(+4.95%) |
Jul 13, 2020 | 5.080 | 5.138 | 4.998 | 5.006 | 96,875,264 | -0.03(-0.66%) |
Jul 10, 2020 | 4.791 | 5.039 | 4.742 | 5.039 | 89,233,336 | +0.21(+4.45%) |
Jul 09, 2020 | 5.031 | 5.039 | 4.808 | 4.824 | 100,046,112 | -0.21(-4.11%) |
Jul 08, 2020 | 5.064 | 5.105 | 4.998 | 5.031 | 73,682,928 | -0.02(-0.49%) |
Jul 07, 2020 | 5.072 | 5.121 | 5.031 | 5.055 | 68,574,608 | -0.06(-1.13%) |
Jul 06, 2020 | 5.072 | 5.121 | 5.047 | 5.113 | 77,360,208 | +0.12(+2.31%) |
Jul 02, 2020 | 5.039 | 5.097 | 4.956 | 4.998 | 81,436,896 | +0.06(+1.17%) |
Jul 01, 2020 | 5.039 | 5.105 | 4.915 | 4.940 | 75,526,672 | -0.08(-1.64%) |
Jun 30, 2020 | 4.940 | 5.039 | 4.874 | 5.022 | 74,877,064 | +0.06(+1.16%) |
Jun 29, 2020 | 4.882 | 5.014 | 4.799 | 4.965 | 70,440,904 | +0.08(+1.69%) |
Jun 26, 2020 | 4.989 | 5.014 | 4.799 | 4.882 | 143,376,416 | -0.10(-1.99%) |
Jun 25, 2020 | 4.841 | 4.998 | 4.791 | 4.981 | 89,049,144 | +0.07(+1.34%) |
Jun 24, 2020 | 5.006 | 5.055 | 4.841 | 4.915 | 91,362,984 | -0.17(-3.25%) |
Jun 23, 2020 | 5.229 | 5.270 | 5.072 | 5.080 | 104,831,232 | -0.11(-2.07%) |
Jun 22, 2020 | 5.179 | 5.188 | 5.064 | 5.188 | 86,740,344 | +0.04(+0.80%) |
Jun 19, 2020 | 5.485 | 5.526 | 5.146 | 5.146 | 152,688,880 | -0.08(-1.58%) |
Jun 18, 2020 | 5.171 | 5.328 | 5.113 | 5.229 | 74,144,008 | +0.00(+0.00%) |
Jun 17, 2020 | 5.419 | 5.419 | 5.212 | 5.229 | 82,047,376 | -0.18(-3.36%) |
Jun 16, 2020 | 5.675 | 5.675 | 5.320 | 5.411 | 132,546,536 | +0.04(+0.77%) |
Jun 15, 2020 | 5.105 | 5.435 | 5.047 | 5.369 | 126,711,704 | +0.03(+0.62%) |
Jun 12, 2020 | 5.419 | 5.477 | 5.204 | 5.336 | 107,473,640 | +0.27(+5.38%) |
Jun 11, 2020 | 5.014 | 5.336 | 4.989 | 5.064 | 140,447,344 | -0.56(-9.99%) |
Jun 10, 2020 | 6.055 | 6.063 | 5.592 | 5.625 | 178,172,880 | -0.36(-5.94%) |
Jun 09, 2020 | 5.964 | 6.146 | 5.824 | 5.981 | 140,013,056 | -0.24(-3.85%) |
Jun 08, 2020 | 6.220 | 6.394 | 6.088 | 6.220 | 136,811,696 | +0.16(+2.59%) |
Jun 05, 2020 | 5.981 | 6.195 | 5.799 | 6.063 | 252,587,008 | +0.64(+11.72%) |
Jun 04, 2020 | 5.121 | 5.435 | 5.055 | 5.427 | 140,047,648 | +0.30(+5.80%) |
Jun 03, 2020 | 4.956 | 5.179 | 4.890 | 5.130 | 119,580,688 | +0.26(+5.25%) |
Jun 02, 2020 | 4.923 | 4.956 | 4.816 | 4.874 | 96,850,624 | +0.02(+0.51%) |
Jun 01, 2020 | 4.733 | 4.857 | 4.684 | 4.849 | 74,941,136 | +0.13(+2.80%) |
May 29, 2020 | 4.750 | 4.791 | 4.601 | 4.717 | 112,632,200 | -0.12(-2.39%) |
May 28, 2020 | 4.998 | 5.014 | 4.799 | 4.832 | 93,147,176 | -0.15(-2.99%) |
May 27, 2020 | 4.965 | 5.031 | 4.824 | 4.981 | 133,610,576 | +0.16(+3.25%) |
May 26, 2020 | 4.890 | 4.948 | 4.808 | 4.824 | 104,103,960 | +0.16(+3.36%) |
May 22, 2020 | 4.692 | 4.733 | 4.543 | 4.667 | 92,799,368 | +0.02(+0.36%) |
May 21, 2020 | 4.502 | 4.700 | 4.494 | 4.651 | 105,355,432 | +0.12(+2.55%) |
May 20, 2020 | 4.444 | 4.576 | 4.436 | 4.535 | 106,077,160 | +0.16(+3.58%) |
May 19, 2020 | 4.353 | 4.502 | 4.254 | 4.378 | 114,704,024 | -0.01(-0.19%) |
May 18, 2020 | 4.229 | 4.403 | 4.229 | 4.386 | 164,906,176 | +0.34(+8.37%) |
May 15, 2020 | 3.965 | 4.081 | 3.924 | 4.048 | 97,506,376 | +0.01(+0.20%) |
May 14, 2020 | 3.833 | 4.064 | 3.734 | 4.039 | 130,786,320 | +0.14(+3.60%) |
May 13, 2020 | 4.130 | 4.138 | 3.849 | 3.899 | 121,080,528 | -0.21(-5.22%) |
May 12, 2020 | 4.254 | 4.312 | 4.105 | 4.114 | 85,816,992 | -0.12(-2.73%) |
May 11, 2020 | 4.279 | 4.287 | 4.172 | 4.229 | 91,621,544 | -0.10(-2.29%) |
May 08, 2020 | 4.097 | 4.337 | 4.089 | 4.328 | 122,673,416 | +0.31(+7.60%) |
May 07, 2020 | 4.048 | 4.114 | 4.006 | 4.023 | 81,310,992 | +0.00(+0.00%) |
May 06, 2020 | 4.172 | 4.205 | 3.982 | 4.023 | 108,142,736 | -0.08(-2.01%) |
May 05, 2020 | 4.122 | 4.205 | 4.081 | 4.105 | 116,538,688 | +0.09(+2.26%) |
May 04, 2020 | 4.031 | 4.105 | 3.940 | 4.015 | 101,876,320 | -0.05(-1.22%) |
May 01, 2020 | 4.147 | 4.172 | 4.048 | 4.064 | 100,067,256 | -0.14(-3.34%) |
Apr 30, 2020 | 4.262 | 4.328 | 4.180 | 4.205 | 113,069,976 | -0.14(-3.23%) |
Apr 29, 2020 | 4.403 | 4.543 | 4.304 | 4.345 | 152,904,096 | -0.10(-2.23%) |
Apr 28, 2020 | 4.535 | 4.576 | 4.312 | 4.444 | 128,399,968 | +0.17(+4.06%) |
Apr 27, 2020 | 4.056 | 4.287 | 4.031 | 4.271 | 110,220,832 | +0.25(+6.16%) |
Apr 24, 2020 | 4.072 | 4.097 | 3.965 | 4.023 | 65,798,396 | -0.02(-0.41%) |
Apr 23, 2020 | 3.965 | 4.114 | 3.940 | 4.039 | 74,981,736 | +0.10(+2.52%) |
Apr 22, 2020 | 4.023 | 4.039 | 3.924 | 3.940 | 75,441,784 | +0.00(+0.00%) |
Apr 21, 2020 | 4.039 | 4.064 | 3.899 | 3.940 | 99,508,816 | -0.17(-4.22%) |
Apr 20, 2020 | 4.122 | 4.205 | 4.056 | 4.114 | 85,963,208 | -0.12(-2.73%) |
Apr 17, 2020 | 4.271 | 4.362 | 4.155 | 4.229 | 111,361,192 | +0.15(+3.64%) |
Apr 16, 2020 | 4.180 | 4.188 | 4.039 | 4.081 | 71,093,528 | -0.07(-1.79%) |
Apr 15, 2020 | 4.180 | 4.246 | 4.089 | 4.155 | 90,407,728 | -0.21(-4.92%) |
Apr 14, 2020 | 4.353 | 4.494 | 4.262 | 4.370 | 90,588,000 | +0.11(+2.52%) |
Apr 13, 2020 | 4.485 | 4.485 | 4.147 | 4.262 | 120,167,688 | -0.17(-3.91%) |
Apr 09, 2020 | 4.552 | 4.750 | 4.328 | 4.436 | 212,862,160 | +0.28(+6.76%) |
Apr 08, 2020 | 4.015 | 4.205 | 3.965 | 4.155 | 141,574,352 | +0.26(+6.79%) |
Apr 07, 2020 | 4.006 | 4.155 | 3.825 | 3.891 | 139,322,800 | +0.15(+3.97%) |
Apr 06, 2020 | 3.750 | 3.858 | 3.643 | 3.742 | 123,692,064 | +0.24(+6.84%) |
Apr 03, 2020 | 3.635 | 3.651 | 3.445 | 3.502 | 103,698,776 | -0.10(-2.75%) |
Apr 02, 2020 | 3.626 | 3.775 | 3.511 | 3.602 | 110,007,096 | -0.03(-0.91%) |
Apr 01, 2020 | 3.825 | 3.940 | 3.602 | 3.635 | 144,240,640 | -0.36(-8.90%) |
Mar 31, 2020 | 4.155 | 4.287 | 3.924 | 3.990 | 280,558,880 | -0.17(-3.98%) |
Mar 30, 2020 | 4.221 | 4.229 | 4.072 | 4.155 | 118,435,656 | -0.13(-3.08%) |
Mar 27, 2020 | 4.188 | 4.378 | 4.056 | 4.287 | 128,714,624 | -0.05(-1.14%) |
Mar 26, 2020 | 4.428 | 4.667 | 4.262 | 4.337 | 167,382,864 | -0.12(-2.60%) |
Mar 25, 2020 | 4.766 | 4.849 | 4.229 | 4.452 | 240,781,616 | +0.36(+8.89%) |
Mar 24, 2020 | 3.692 | 4.122 | 3.519 | 4.089 | 176,852,928 | +0.78(+23.44%) |
Mar 23, 2020 | 3.527 | 3.734 | 3.271 | 3.312 | 163,301,584 | -0.26(-7.39%) |
Mar 20, 2020 | 3.750 | 3.924 | 3.511 | 3.577 | 156,624,128 | -0.12(-3.13%) |
Mar 19, 2020 | 3.577 | 3.783 | 3.387 | 3.692 | 153,214,176 | -0.02(-0.67%) |
Mar 18, 2020 | 3.924 | 3.998 | 3.387 | 3.717 | 152,351,168 | -0.42(-10.18%) |
Mar 17, 2020 | 4.196 | 4.246 | 3.882 | 4.138 | 126,141,648 | -0.03(-0.79%) |
Mar 16, 2020 | 4.163 | 4.312 | 4.130 | 4.172 | 133,468,048 | -0.48(-10.30%) |
Mar 13, 2020 | 4.849 | 4.874 | 4.229 | 4.651 | 151,777,792 | +0.23(+5.23%) |
Mar 12, 2020 | 4.444 | 4.700 | 4.295 | 4.419 | 108,232,656 | -0.45(-9.32%) |
Mar 11, 2020 | 5.006 | 5.047 | 4.857 | 4.874 | 119,388,800 | -0.30(-5.75%) |
Mar 10, 2020 | 5.171 | 5.196 | 4.791 | 5.171 | 123,274,336 | +0.30(+6.10%) |
Mar 09, 2020 | 4.931 | 5.072 | 4.849 | 4.874 | 125,709,496 | -0.49(-9.09%) |
Mar 06, 2020 | 5.452 | 5.518 | 5.287 | 5.361 | 133,082,672 | -0.21(-3.71%) |
Mar 05, 2020 | 5.749 | 5.758 | 5.543 | 5.568 | 94,456,632 | -0.28(-4.80%) |
Mar 04, 2020 | 5.857 | 5.857 | 5.716 | 5.848 | 85,428,864 | +0.09(+1.58%) |
Mar 03, 2020 | 6.022 | 6.063 | 5.691 | 5.758 | 117,923,944 | -0.19(-3.19%) |
Mar 02, 2020 | 5.873 | 5.972 | 5.683 | 5.948 | 117,108,936 | +0.20(+3.45%) |
Feb 28, 2020 | 5.650 | 5.749 | 5.510 | 5.749 | 141,090,112 | -0.01(-0.14%) |
Feb 27, 2020 | 5.890 | 6.014 | 5.716 | 5.758 | 143,560,464 | -0.20(-3.33%) |
Feb 26, 2020 | 6.030 | 6.162 | 5.956 | 5.956 | 111,942,192 | -0.04(-0.69%) |
Feb 25, 2020 | 6.344 | 6.344 | 5.964 | 5.997 | 131,741,288 | -0.26(-4.10%) |
Feb 24, 2020 | 6.361 | 6.377 | 6.237 | 6.253 | 133,001,888 | -0.26(-4.06%) |
Feb 21, 2020 | 6.625 | 6.633 | 6.517 | 6.517 | 70,609,152 | -0.12(-1.74%) |
Feb 20, 2020 | 6.608 | 6.666 | 6.600 | 6.633 | 63,315,848 | +0.02(+0.37%) |
Feb 19, 2020 | 6.658 | 6.691 | 6.608 | 6.608 | 77,761,992 | -0.05(-0.74%) |
Feb 18, 2020 | 6.707 | 6.732 | 6.625 | 6.658 | 78,829,680 | -0.03(-0.49%) |
Feb 14, 2020 | 6.831 | 6.831 | 6.674 | 6.691 | 56,122,404 | -0.12(-1.82%) |
Feb 13, 2020 | 6.782 | 6.906 | 6.782 | 6.815 | 81,874,368 | +0.01(+0.12%) |
Feb 12, 2020 | 6.724 | 6.881 | 6.716 | 6.807 | 134,967,056 | +0.12(+1.73%) |
Feb 11, 2020 | 6.691 | 6.732 | 6.674 | 6.691 | 97,000,896 | +0.03(+0.50%) |
Feb 10, 2020 | 6.732 | 6.732 | 6.650 | 6.658 | 86,922,880 | -0.04(-0.62%) |
Feb 07, 2020 | 6.782 | 6.782 | 6.625 | 6.699 | 118,948,080 | -0.12(-1.70%) |
Feb 06, 2020 | 6.914 | 6.922 | 6.815 | 6.815 | 83,284,920 | -0.05(-0.72%) |
Feb 05, 2020 | 6.947 | 7.005 | 6.823 | 6.864 | 176,276,752 | -0.72(-9.48%) |
Feb 04, 2020 | 7.500 | 7.633 | 7.492 | 7.583 | 103,846,328 | +0.17(+2.23%) |