Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.611 | 5.666 | 5.556 | 5.566 | 20,190,950 | -0.03(-0.49%) |
Mar 30, 2021 | 5.620 | 5.648 | 5.566 | 5.593 | 17,622,680 | -0.03(-0.49%) |
Mar 29, 2021 | 5.657 | 5.739 | 5.584 | 5.620 | 19,271,482 | -0.06(-1.13%) |
Mar 26, 2021 | 5.620 | 5.739 | 5.584 | 5.684 | 29,424,508 | +0.06(+1.14%) |
Mar 25, 2021 | 5.630 | 5.675 | 5.575 | 5.620 | 16,729,543 | +0.04(+0.65%) |
Mar 24, 2021 | 5.703 | 5.748 | 5.575 | 5.584 | 26,711,722 | -0.12(-2.08%) |
Mar 23, 2021 | 5.767 | 5.867 | 5.684 | 5.703 | 28,444,988 | -0.06(-1.11%) |
Mar 22, 2021 | 5.639 | 5.794 | 5.556 | 5.767 | 31,595,236 | +0.21(+3.78%) |
Mar 19, 2021 | 5.556 | 5.643 | 5.538 | 5.556 | 42,820,292 | -0.02(-0.33%) |
Mar 18, 2021 | 5.675 | 5.721 | 5.538 | 5.575 | 23,567,386 | -0.17(-3.02%) |
Mar 17, 2021 | 5.767 | 5.767 | 5.630 | 5.748 | 30,292,196 | -0.04(-0.63%) |
Mar 16, 2021 | 5.739 | 5.849 | 5.712 | 5.785 | 31,440,140 | +0.07(+1.28%) |
Mar 15, 2021 | 5.648 | 5.748 | 5.630 | 5.712 | 21,392,896 | +0.08(+1.46%) |
Mar 12, 2021 | 5.566 | 5.666 | 5.556 | 5.630 | 21,872,458 | +0.02(+0.33%) |
Mar 11, 2021 | 5.529 | 5.648 | 5.529 | 5.611 | 20,628,766 | +0.07(+1.32%) |
Mar 10, 2021 | 5.502 | 5.602 | 5.456 | 5.538 | 24,993,134 | +0.08(+1.51%) |
Mar 09, 2021 | 5.419 | 5.520 | 5.374 | 5.456 | 30,035,516 | +0.05(+1.02%) |
Mar 08, 2021 | 5.374 | 5.474 | 5.355 | 5.401 | 35,642,228 | +0.02(+0.34%) |
Mar 05, 2021 | 5.310 | 5.410 | 5.264 | 5.383 | 32,857,874 | +0.09(+1.73%) |
Mar 04, 2021 | 5.374 | 5.438 | 5.264 | 5.291 | 27,994,690 | -0.09(-1.70%) |
Mar 03, 2021 | 5.456 | 5.483 | 5.364 | 5.383 | 22,792,186 | -0.08(-1.51%) |
Mar 02, 2021 | 5.502 | 5.520 | 5.447 | 5.465 | 19,849,638 | -0.04(-0.66%) |
Mar 01, 2021 | 5.383 | 5.520 | 5.337 | 5.502 | 22,218,436 | +0.16(+2.91%) |
Feb 26, 2021 | 5.355 | 5.456 | 5.310 | 5.346 | 36,351,312 | -0.01(-0.17%) |
Feb 25, 2021 | 5.474 | 5.520 | 5.310 | 5.355 | 34,715,300 | -0.12(-2.17%) |
Feb 24, 2021 | 5.396 | 5.483 | 5.374 | 5.474 | 28,268,346 | +0.04(+0.67%) |
Feb 23, 2021 | 5.511 | 5.529 | 5.355 | 5.438 | 27,882,838 | -0.06(-1.16%) |
Feb 22, 2021 | 5.492 | 5.566 | 5.483 | 5.502 | 22,473,894 | +0.01(+0.17%) |
Feb 19, 2021 | 5.465 | 5.556 | 5.465 | 5.492 | 20,113,156 | -0.01(-0.17%) |
Feb 18, 2021 | 5.492 | 5.529 | 5.419 | 5.502 | 23,616,896 | +0.01(+0.17%) |
Feb 17, 2021 | 5.456 | 5.547 | 5.410 | 5.492 | 26,999,268 | +0.02(+0.33%) |
Feb 16, 2021 | 5.566 | 5.584 | 5.438 | 5.474 | 23,890,018 | -0.09(-1.64%) |
Feb 12, 2021 | 5.575 | 5.602 | 5.502 | 5.566 | 20,308,366 | -0.02(-0.33%) |
Feb 11, 2021 | 5.566 | 5.593 | 5.492 | 5.584 | 25,203,854 | +0.04(+0.66%) |
Feb 10, 2021 | 5.529 | 5.630 | 5.502 | 5.547 | 33,519,306 | +0.01(+0.17%) |
Feb 09, 2021 | 5.547 | 5.575 | 5.474 | 5.538 | 40,031,564 | +0.02(+0.41%) |
Feb 08, 2021 | 5.598 | 5.643 | 5.497 | 5.516 | 32,925,406 | -0.05(-0.90%) |
Feb 05, 2021 | 5.579 | 5.634 | 5.543 | 5.566 | 32,355,460 | -0.01(-0.25%) |
Feb 04, 2021 | 5.607 | 5.634 | 5.534 | 5.579 | 28,687,292 | -0.05(-0.97%) |
Feb 03, 2021 | 5.607 | 5.725 | 5.589 | 5.634 | 33,016,026 | -0.02(-0.32%) |
Feb 02, 2021 | 5.734 | 5.753 | 5.452 | 5.652 | 45,966,072 | -0.05(-0.96%) |
Feb 01, 2021 | 5.789 | 5.835 | 5.616 | 5.707 | 30,857,524 | +0.00(+0.00%) |
Jan 29, 2021 | 5.853 | 6.163 | 5.689 | 5.707 | 45,439,208 | -0.13(-2.19%) |
Jan 28, 2021 | 6.227 | 6.309 | 5.816 | 5.835 | 74,283,968 | -0.43(-6.84%) |
Jan 27, 2021 | 6.172 | 7.421 | 6.154 | 6.263 | 161,537,552 | +0.29(+4.89%) |
Jan 26, 2021 | 5.534 | 6.008 | 5.516 | 5.971 | 58,220,932 | +0.45(+8.09%) |
Jan 25, 2021 | 5.443 | 5.607 | 5.434 | 5.525 | 37,111,196 | +0.08(+1.51%) |
Jan 22, 2021 | 5.434 | 5.468 | 5.352 | 5.443 | 21,158,024 | -0.02(-0.33%) |
Jan 21, 2021 | 5.406 | 5.507 | 5.361 | 5.461 | 22,894,586 | +0.03(+0.50%) |
Jan 20, 2021 | 5.415 | 5.470 | 5.333 | 5.434 | 27,226,324 | +0.01(+0.17%) |
Jan 19, 2021 | 5.315 | 5.479 | 5.288 | 5.424 | 32,301,376 | +0.14(+2.59%) |
Jan 15, 2021 | 5.306 | 5.352 | 5.242 | 5.288 | 25,871,338 | -0.03(-0.51%) |
Jan 14, 2021 | 5.406 | 5.434 | 5.306 | 5.315 | 31,172,602 | -0.05(-1.02%) |
Jan 13, 2021 | 5.342 | 5.406 | 5.251 | 5.370 | 43,203,184 | +0.01(+0.17%) |
Jan 12, 2021 | 5.415 | 5.461 | 5.352 | 5.361 | 34,629,580 | -0.05(-1.01%) |
Jan 11, 2021 | 5.406 | 5.488 | 5.370 | 5.415 | 38,961,104 | +0.03(+0.51%) |
Jan 08, 2021 | 5.826 | 5.826 | 5.388 | 5.388 | 69,544,232 | -0.46(-7.94%) |
Jan 07, 2021 | 5.926 | 5.935 | 5.816 | 5.853 | 33,876,868 | -0.09(-1.53%) |
Jan 06, 2021 | 5.689 | 5.953 | 5.680 | 5.944 | 40,941,468 | +0.26(+4.49%) |
Jan 05, 2021 | 5.579 | 5.725 | 5.579 | 5.689 | 31,599,176 | +0.06(+1.13%) |
Jan 04, 2021 | 5.826 | 5.826 | 5.579 | 5.625 | 38,615,860 | -0.18(-3.14%) |
Dec 31, 2020 | 5.807 | 5.807 | 5.807 | 17,266,664 | -0.04(-0.62%) | |
Dec 30, 2020 | 5.826 | 5.917 | 5.816 | 5.844 | 17,266,664 | +0.00(+0.00%) |
Dec 29, 2020 | 5.771 | 5.853 | 5.753 | 5.844 | 19,227,332 | +0.06(+1.10%) |
Dec 28, 2020 | 5.744 | 5.816 | 5.707 | 5.780 | 16,419,468 | +0.03(+0.56%) |
Dec 24, 2020 | 5.716 | 5.762 | 5.698 | 5.748 | 6,106,685 | +0.03(+0.56%) |
Dec 23, 2020 | 5.725 | 5.753 | 5.698 | 5.716 | 20,741,752 | +0.00(+0.00%) |
Dec 22, 2020 | 5.725 | 5.762 | 5.689 | 5.716 | 14,812,867 | -0.04(-0.63%) |
Dec 21, 2020 | 5.698 | 5.771 | 5.625 | 5.753 | 23,447,448 | +0.00(+0.00%) |
Dec 18, 2020 | 5.835 | 5.862 | 5.716 | 5.753 | 42,714,436 | -0.06(-1.10%) |
Dec 17, 2020 | 5.835 | 5.853 | 5.762 | 5.816 | 20,344,386 | +0.01(+0.16%) |
Dec 16, 2020 | 5.826 | 5.844 | 5.780 | 5.807 | 15,107,274 | -0.02(-0.31%) |
Dec 15, 2020 | 5.789 | 5.844 | 5.744 | 5.826 | 12,476,895 | +0.05(+0.95%) |
Dec 14, 2020 | 5.880 | 5.880 | 5.753 | 5.771 | 18,986,808 | -0.08(-1.40%) |
Dec 11, 2020 | 5.835 | 5.880 | 5.798 | 5.853 | 21,842,042 | +0.03(+0.47%) |
Dec 10, 2020 | 5.826 | 5.853 | 5.762 | 5.826 | 27,119,182 | -0.02(-0.31%) |
Dec 09, 2020 | 6.081 | 6.131 | 5.816 | 5.844 | 32,397,398 | -0.18(-3.03%) |
Dec 08, 2020 | 6.044 | 6.090 | 5.935 | 6.026 | 50,485,136 | +0.08(+1.38%) |
Dec 07, 2020 | 5.789 | 5.990 | 5.771 | 5.944 | 24,145,494 | +0.16(+2.84%) |
Dec 04, 2020 | 5.853 | 5.913 | 5.771 | 5.780 | 21,091,882 | -0.08(-1.40%) |
Dec 03, 2020 | 5.853 | 5.908 | 5.816 | 5.862 | 23,878,938 | +0.00(+0.00%) |
Dec 02, 2020 | 5.935 | 5.944 | 5.853 | 5.862 | 19,131,096 | -0.08(-1.38%) |
Dec 01, 2020 | 5.935 | 6.017 | 5.908 | 5.944 | 27,876,566 | +0.03(+0.46%) |
Nov 30, 2020 | 5.953 | 5.962 | 5.835 | 5.917 | 26,706,476 | -0.05(-0.92%) |
Nov 27, 2020 | 5.926 | 6.040 | 5.926 | 5.971 | 11,940,575 | +0.07(+1.24%) |
Nov 25, 2020 | 5.962 | 5.971 | 5.780 | 5.899 | 28,449,016 | -0.07(-1.22%) |
Nov 24, 2020 | 6.035 | 6.072 | 5.962 | 5.971 | 21,124,496 | -0.01(-0.15%) |
Nov 23, 2020 | 5.871 | 6.017 | 5.862 | 5.981 | 23,925,116 | +0.13(+2.18%) |
Nov 20, 2020 | 5.816 | 5.889 | 5.799 | 5.853 | 17,057,102 | +0.01(+0.16%) |
Nov 19, 2020 | 5.716 | 5.871 | 5.707 | 5.844 | 21,606,312 | +0.08(+1.42%) |
Nov 18, 2020 | 5.862 | 5.908 | 5.753 | 5.762 | 22,532,098 | -0.08(-1.40%) |
Nov 17, 2020 | 5.725 | 5.889 | 5.725 | 5.844 | 19,168,280 | +0.04(+0.63%) |
Nov 16, 2020 | 5.780 | 5.826 | 5.744 | 5.807 | 22,267,590 | +0.09(+1.59%) |
Nov 13, 2020 | 5.607 | 5.734 | 5.598 | 5.716 | 21,927,490 | +0.15(+2.62%) |
Nov 12, 2020 | 5.607 | 5.661 | 5.497 | 5.570 | 24,115,844 | -0.06(-1.13%) |
Nov 11, 2020 | 5.525 | 5.707 | 5.479 | 5.634 | 24,899,256 | +0.17(+3.17%) |
Nov 10, 2020 | 5.443 | 5.598 | 5.434 | 5.461 | 34,811,336 | -0.05(-0.99%) |
Nov 09, 2020 | 5.698 | 5.762 | 5.516 | 5.516 | 31,518,322 | +0.02(+0.33%) |
Nov 06, 2020 | 5.525 | 5.561 | 5.479 | 5.497 | 23,511,390 | -0.05(-0.99%) |
Nov 05, 2020 | 5.397 | 5.570 | 5.388 | 5.552 | 26,275,816 | +0.20(+3.65%) |
Nov 04, 2020 | 5.347 | 5.402 | 5.265 | 5.356 | 28,691,978 | +0.06(+1.20%) |
Nov 03, 2020 | 5.293 | 5.375 | 5.284 | 5.293 | 29,446,858 | +0.04(+0.69%) |
Nov 02, 2020 | 5.265 | 5.347 | 5.220 | 5.256 | 24,150,354 | +0.05(+0.87%) |
Oct 30, 2020 | 5.247 | 5.311 | 5.184 | 5.211 | 24,521,920 | -0.09(-1.72%) |
Oct 29, 2020 | 5.165 | 5.347 | 5.147 | 5.302 | 29,547,838 | +0.12(+2.28%) |
Oct 28, 2020 | 5.311 | 5.329 | 5.175 | 5.184 | 26,041,150 | -0.19(-3.55%) |
Oct 27, 2020 | 5.320 | 5.393 | 5.238 | 5.375 | 22,563,484 | +0.11(+2.07%) |
Oct 26, 2020 | 5.393 | 5.438 | 5.256 | 5.265 | 26,423,638 | -0.17(-3.18%) |
Oct 23, 2020 | 5.456 | 5.493 | 5.365 | 5.438 | 23,882,932 | -0.01(-0.17%) |
Oct 22, 2020 | 5.466 | 5.484 | 5.293 | 5.447 | 34,540,672 | +0.12(+2.22%) |
Oct 21, 2020 | 5.302 | 5.384 | 5.256 | 5.329 | 35,735,336 | +0.05(+1.03%) |
Oct 20, 2020 | 5.293 | 5.329 | 5.238 | 5.275 | 21,818,746 | +0.06(+1.22%) |
Oct 19, 2020 | 5.311 | 5.356 | 5.202 | 5.211 | 23,433,240 | -0.10(-1.88%) |
Oct 16, 2020 | 5.311 | 5.338 | 5.270 | 5.311 | 31,311,400 | +0.00(+0.00%) |
Oct 15, 2020 | 5.256 | 5.329 | 5.220 | 5.311 | 32,085,824 | +0.00(+0.00%) |
Oct 14, 2020 | 5.356 | 5.393 | 5.284 | 5.311 | 21,596,386 | -0.05(-0.85%) |
Oct 13, 2020 | 5.375 | 5.438 | 5.311 | 5.356 | 32,228,702 | -0.02(-0.34%) |
Oct 12, 2020 | 5.338 | 5.411 | 5.320 | 5.375 | 29,883,224 | +0.06(+1.20%) |
Oct 09, 2020 | 5.429 | 5.484 | 5.311 | 5.311 | 23,188,852 | -0.11(-2.01%) |
Oct 08, 2020 | 5.375 | 5.438 | 5.238 | 5.420 | 36,626,388 | +0.13(+2.41%) |
Oct 07, 2020 | 5.247 | 5.356 | 5.229 | 5.293 | 35,782,956 | +0.24(+4.68%) |
Oct 06, 2020 | 5.093 | 5.156 | 5.029 | 5.056 | 30,068,236 | -0.05(-0.89%) |
Oct 05, 2020 | 5.084 | 5.147 | 5.020 | 5.102 | 24,082,670 | +0.05(+0.90%) |
Oct 02, 2020 | 5.020 | 5.147 | 5.002 | 5.056 | 35,135,100 | -0.08(-1.59%) |
Oct 01, 2020 | 4.911 | 5.147 | 4.893 | 5.138 | 47,582,192 | +0.26(+5.41%) |
Sep 30, 2020 | 4.802 | 4.947 | 4.793 | 4.874 | 30,870,712 | +0.10(+2.10%) |
Sep 29, 2020 | 4.820 | 4.838 | 4.720 | 4.774 | 19,623,108 | -0.04(-0.76%) |
Sep 28, 2020 | 4.729 | 4.838 | 4.729 | 4.811 | 24,338,334 | +0.15(+3.32%) |
Sep 25, 2020 | 4.593 | 4.711 | 4.556 | 4.656 | 27,543,780 | +0.02(+0.39%) |
Sep 24, 2020 | 4.520 | 4.665 | 4.502 | 4.638 | 28,041,814 | +0.07(+1.59%) |
Sep 23, 2020 | 4.683 | 4.729 | 4.556 | 4.565 | 26,609,900 | -0.10(-2.14%) |
Sep 22, 2020 | 4.665 | 4.729 | 4.583 | 4.665 | 36,629,568 | +0.02(+0.39%) |
Sep 21, 2020 | 4.611 | 4.647 | 4.547 | 4.647 | 33,158,310 | -0.05(-0.97%) |
Sep 18, 2020 | 4.820 | 4.838 | 4.665 | 4.693 | 54,355,432 | -0.14(-2.82%) |
Sep 17, 2020 | 4.838 | 4.884 | 4.793 | 4.829 | 37,738,840 | -0.08(-1.67%) |
Sep 16, 2020 | 4.929 | 5.011 | 4.884 | 4.911 | 45,411,828 | +0.04(+0.75%) |
Sep 15, 2020 | 5.084 | 5.084 | 4.847 | 4.874 | 51,499,172 | -0.25(-4.96%) |
Sep 14, 2020 | 5.011 | 5.156 | 5.011 | 5.129 | 32,164,844 | +0.15(+2.92%) |
Sep 11, 2020 | 5.084 | 5.106 | 4.956 | 4.984 | 28,714,104 | -0.09(-1.79%) |
Sep 10, 2020 | 5.175 | 5.247 | 5.029 | 5.074 | 34,342,440 | -0.12(-2.28%) |
Sep 09, 2020 | 5.147 | 5.220 | 5.065 | 5.193 | 32,749,542 | +0.08(+1.60%) |
Sep 08, 2020 | 5.184 | 5.202 | 5.084 | 5.111 | 35,620,764 | -0.09(-1.75%) |
Sep 04, 2020 | 5.275 | 5.297 | 5.147 | 5.202 | 26,508,490 | -0.04(-0.69%) |
Sep 03, 2020 | 5.402 | 5.447 | 5.211 | 5.238 | 37,329,784 | -0.15(-2.87%) |
Sep 02, 2020 | 5.293 | 5.420 | 5.284 | 5.393 | 39,031,192 | +0.09(+1.72%) |
Sep 01, 2020 | 5.302 | 5.311 | 5.265 | 5.302 | 24,761,250 | -0.04(-0.68%) |
Aug 31, 2020 | 5.375 | 5.384 | 5.320 | 5.338 | 20,674,118 | -0.08(-1.51%) |
Aug 28, 2020 | 5.384 | 5.438 | 5.365 | 5.420 | 19,486,440 | +0.05(+1.02%) |
Aug 27, 2020 | 5.320 | 5.420 | 5.320 | 5.365 | 24,817,778 | +0.06(+1.20%) |
Aug 26, 2020 | 5.284 | 5.338 | 5.275 | 5.302 | 16,817,276 | -0.03(-0.51%) |
Aug 25, 2020 | 5.338 | 5.354 | 5.252 | 5.329 | 19,232,066 | +0.01(+0.17%) |
Aug 24, 2020 | 5.293 | 5.338 | 5.256 | 5.320 | 22,271,698 | +0.03(+0.52%) |
Aug 21, 2020 | 5.265 | 5.293 | 5.229 | 5.293 | 23,331,364 | -0.01(-0.17%) |
Aug 20, 2020 | 5.293 | 5.311 | 5.247 | 5.302 | 20,475,660 | -0.04(-0.68%) |
Aug 19, 2020 | 5.429 | 5.438 | 5.320 | 5.338 | 17,156,316 | -0.07(-1.34%) |
Aug 18, 2020 | 5.429 | 5.466 | 5.393 | 5.411 | 16,030,701 | -0.04(-0.67%) |
Aug 17, 2020 | 5.456 | 5.475 | 5.384 | 5.447 | 23,759,858 | +0.01(+0.17%) |
Aug 14, 2020 | 5.466 | 5.502 | 5.429 | 5.438 | 16,874,736 | -0.03(-0.50%) |
Aug 13, 2020 | 5.529 | 5.566 | 5.456 | 5.466 | 18,213,010 | -0.07(-1.31%) |
Aug 12, 2020 | 5.511 | 5.638 | 5.502 | 5.538 | 23,258,978 | +0.04(+0.66%) |
Aug 11, 2020 | 5.475 | 5.593 | 5.475 | 5.502 | 30,549,856 | +0.03(+0.50%) |
Aug 10, 2020 | 5.402 | 5.475 | 5.365 | 5.475 | 19,047,770 | +0.04(+0.67%) |
Aug 07, 2020 | 5.347 | 5.443 | 5.347 | 5.438 | 19,892,088 | +0.05(+1.01%) |
Aug 06, 2020 | 5.365 | 5.411 | 5.329 | 5.384 | 19,762,490 | +0.02(+0.40%) |
Aug 05, 2020 | 5.390 | 5.417 | 5.344 | 5.362 | 19,829,116 | -0.01(-0.17%) |
Aug 04, 2020 | 5.308 | 5.435 | 5.299 | 5.372 | 23,619,050 | +0.05(+0.85%) |
Aug 03, 2020 | 5.326 | 5.381 | 5.263 | 5.326 | 23,357,206 | -0.01(-0.17%) |
Jul 31, 2020 | 5.308 | 5.381 | 5.217 | 5.335 | 38,782,792 | +0.01(+0.17%) |
Jul 30, 2020 | 5.508 | 5.626 | 5.281 | 5.326 | 58,073,120 | -0.04(-0.68%) |
Jul 29, 2020 | 5.417 | 5.462 | 5.326 | 5.362 | 30,250,506 | -0.04(-0.67%) |
Jul 28, 2020 | 5.490 | 5.499 | 5.372 | 5.399 | 20,616,704 | -0.04(-0.67%) |
Jul 27, 2020 | 5.353 | 5.435 | 5.299 | 5.435 | 22,559,138 | +0.08(+1.44%) |
Jul 24, 2020 | 5.353 | 5.399 | 5.308 | 5.358 | 21,156,464 | +0.01(+0.25%) |
Jul 23, 2020 | 5.381 | 5.417 | 5.308 | 5.344 | 21,333,268 | -0.05(-0.84%) |
Jul 22, 2020 | 5.362 | 5.426 | 5.317 | 5.390 | 22,779,472 | +0.06(+1.19%) |
Jul 21, 2020 | 5.317 | 5.471 | 5.308 | 5.326 | 26,393,600 | +0.05(+0.86%) |
Jul 20, 2020 | 5.344 | 5.372 | 5.226 | 5.281 | 22,094,256 | -0.06(-1.19%) |
Jul 17, 2020 | 5.390 | 5.426 | 5.344 | 5.344 | 25,490,142 | -0.05(-1.01%) |
Jul 16, 2020 | 5.399 | 5.426 | 5.326 | 5.399 | 21,908,494 | -0.05(-1.00%) |
Jul 15, 2020 | 5.226 | 5.462 | 5.226 | 5.453 | 43,079,488 | +0.32(+6.18%) |
Jul 14, 2020 | 5.072 | 5.163 | 5.000 | 5.136 | 32,221,068 | +0.06(+1.25%) |
Jul 13, 2020 | 5.163 | 5.245 | 5.072 | 5.072 | 25,196,032 | -0.10(-1.93%) |
Jul 10, 2020 | 5.127 | 5.190 | 5.090 | 5.172 | 20,908,602 | +0.06(+1.24%) |
Jul 09, 2020 | 5.245 | 5.281 | 5.072 | 5.108 | 21,797,350 | -0.11(-2.09%) |
Jul 08, 2020 | 5.245 | 5.281 | 5.172 | 5.217 | 22,534,690 | -0.04(-0.69%) |
Jul 07, 2020 | 5.353 | 5.362 | 5.245 | 5.254 | 24,558,468 | -0.07(-1.36%) |
Jul 06, 2020 | 5.353 | 5.408 | 5.308 | 5.326 | 23,843,362 | +0.03(+0.51%) |
Jul 02, 2020 | 5.426 | 5.426 | 5.290 | 5.299 | 26,512,562 | -0.05(-0.85%) |
Jul 01, 2020 | 5.335 | 5.408 | 5.254 | 5.344 | 28,822,836 | +0.02(+0.34%) |
Jun 30, 2020 | 5.163 | 5.344 | 5.127 | 5.326 | 40,656,348 | +0.15(+2.98%) |
Jun 29, 2020 | 5.054 | 5.199 | 5.036 | 5.172 | 25,906,514 | +0.15(+2.89%) |
Jun 26, 2020 | 5.263 | 5.272 | 5.009 | 5.027 | 54,957,104 | -0.25(-4.81%) |
Jun 25, 2020 | 5.208 | 5.299 | 5.136 | 5.281 | 29,829,054 | +0.04(+0.69%) |
Jun 24, 2020 | 5.344 | 5.344 | 5.181 | 5.245 | 35,701,736 | -0.11(-2.03%) |
Jun 23, 2020 | 5.453 | 5.508 | 5.335 | 5.353 | 32,976,630 | -0.05(-1.01%) |
Jun 22, 2020 | 5.399 | 5.444 | 5.326 | 5.408 | 26,012,242 | +0.00(+0.00%) |
Jun 19, 2020 | 5.553 | 5.598 | 5.390 | 5.408 | 48,430,248 | -0.12(-2.13%) |
Jun 18, 2020 | 5.453 | 5.526 | 5.417 | 5.526 | 23,653,132 | +0.06(+1.16%) |
Jun 17, 2020 | 5.480 | 5.535 | 5.444 | 5.462 | 19,899,242 | -0.01(-0.17%) |
Jun 16, 2020 | 5.607 | 5.617 | 5.372 | 5.471 | 28,791,068 | +0.04(+0.67%) |
Jun 15, 2020 | 5.272 | 5.462 | 5.254 | 5.435 | 29,839,382 | +0.05(+0.93%) |
Jun 12, 2020 | 5.462 | 5.499 | 5.263 | 5.385 | 37,067,816 | +0.08(+1.45%) |
Jun 11, 2020 | 5.490 | 5.526 | 5.272 | 5.308 | 33,676,396 | -0.34(-5.95%) |
Jun 10, 2020 | 5.753 | 5.762 | 5.526 | 5.644 | 31,836,868 | -0.09(-1.58%) |
Jun 09, 2020 | 5.843 | 5.862 | 5.716 | 5.735 | 25,945,046 | -0.17(-2.92%) |
Jun 08, 2020 | 5.961 | 5.970 | 5.862 | 5.907 | 35,868,228 | +0.00(+0.00%) |
Jun 05, 2020 | 6.061 | 6.107 | 5.862 | 5.907 | 41,244,004 | +0.05(+0.93%) |
Jun 04, 2020 | 5.662 | 5.898 | 5.635 | 5.852 | 63,265,684 | +0.18(+3.20%) |
Jun 03, 2020 | 5.480 | 5.707 | 5.462 | 5.671 | 46,181,412 | +0.24(+4.52%) |
Jun 02, 2020 | 5.480 | 5.490 | 5.381 | 5.426 | 37,771,296 | +0.01(+0.17%) |
Jun 01, 2020 | 5.281 | 5.444 | 5.272 | 5.417 | 37,149,852 | +0.14(+2.58%) |
May 29, 2020 | 5.136 | 5.317 | 5.054 | 5.281 | 68,831,992 | +0.13(+2.46%) |
May 28, 2020 | 5.254 | 5.254 | 5.117 | 5.154 | 42,441,152 | -0.02(-0.35%) |
May 27, 2020 | 5.127 | 5.299 | 5.117 | 5.172 | 53,106,496 | +0.20(+4.01%) |
May 26, 2020 | 4.936 | 5.000 | 4.827 | 4.972 | 42,692,956 | +0.16(+3.30%) |
May 22, 2020 | 4.727 | 4.850 | 4.693 | 4.814 | 43,014,968 | +0.12(+2.61%) |
May 21, 2020 | 4.745 | 4.745 | 4.591 | 4.691 | 57,171,308 | -0.05(-1.15%) |
May 20, 2020 | 4.972 | 5.000 | 4.709 | 4.745 | 54,093,832 | -0.20(-4.04%) |
May 19, 2020 | 5.027 | 5.054 | 4.918 | 4.945 | 40,084,920 | -0.05(-1.09%) |
May 18, 2020 | 4.981 | 5.117 | 4.936 | 5.000 | 48,836,664 | +0.15(+3.18%) |
May 15, 2020 | 4.764 | 4.845 | 4.700 | 4.845 | 28,699,790 | +0.05(+1.14%) |
May 14, 2020 | 4.682 | 4.818 | 4.546 | 4.791 | 62,747,428 | +0.05(+1.15%) |
May 13, 2020 | 4.918 | 4.972 | 4.637 | 4.736 | 47,125,268 | -0.19(-3.87%) |
May 12, 2020 | 5.136 | 5.154 | 4.909 | 4.927 | 35,369,588 | -0.21(-4.06%) |
May 11, 2020 | 5.172 | 5.181 | 5.072 | 5.136 | 27,853,240 | -0.08(-1.48%) |
May 08, 2020 | 5.099 | 5.217 | 5.054 | 5.213 | 32,656,108 | +0.20(+4.08%) |
May 07, 2020 | 5.117 | 5.181 | 4.990 | 5.009 | 40,370,616 | -0.11(-2.24%) |
May 06, 2020 | 5.214 | 5.223 | 5.087 | 5.124 | 29,129,148 | -0.07(-1.39%) |
May 05, 2020 | 5.241 | 5.250 | 5.133 | 5.196 | 27,330,196 | -0.01(-0.17%) |
May 04, 2020 | 5.205 | 5.268 | 5.078 | 5.205 | 26,723,654 | -0.05(-0.86%) |
May 01, 2020 | 5.250 | 5.277 | 5.142 | 5.250 | 26,642,328 | -0.10(-1.86%) |
Apr 30, 2020 | 5.359 | 5.431 | 5.250 | 5.350 | 26,593,076 | -0.01(-0.17%) |
Apr 29, 2020 | 5.359 | 5.459 | 5.314 | 5.359 | 35,463,540 | +0.14(+2.78%) |
Apr 28, 2020 | 5.332 | 5.449 | 5.051 | 5.214 | 37,574,540 | +0.14(+2.67%) |
Apr 27, 2020 | 4.988 | 5.151 | 4.979 | 5.078 | 24,257,142 | +0.10(+1.91%) |
Apr 24, 2020 | 4.943 | 5.015 | 4.789 | 4.983 | 34,293,244 | +0.12(+2.51%) |
Apr 23, 2020 | 4.626 | 5.042 | 4.626 | 4.861 | 57,318,136 | +0.29(+6.34%) |
Apr 22, 2020 | 4.644 | 4.644 | 4.553 | 4.571 | 20,459,628 | +0.05(+1.00%) |
Apr 21, 2020 | 4.644 | 4.680 | 4.499 | 4.526 | 22,740,190 | -0.20(-4.21%) |
Apr 20, 2020 | 4.707 | 4.825 | 4.680 | 4.725 | 19,303,868 | -0.06(-1.32%) |
Apr 17, 2020 | 4.897 | 4.915 | 4.707 | 4.789 | 20,102,406 | -0.01(-0.19%) |
Apr 16, 2020 | 4.816 | 4.870 | 4.725 | 4.798 | 25,246,506 | +0.00(+0.00%) |
Apr 15, 2020 | 4.816 | 4.834 | 4.707 | 4.798 | 23,190,912 | -0.11(-2.21%) |
Apr 14, 2020 | 4.680 | 4.924 | 4.653 | 4.906 | 26,729,898 | +0.27(+5.86%) |
Apr 13, 2020 | 4.725 | 4.734 | 4.481 | 4.635 | 20,363,026 | -0.12(-2.48%) |
Apr 09, 2020 | 4.743 | 4.870 | 4.662 | 4.752 | 24,069,596 | +0.07(+1.55%) |
Apr 08, 2020 | 4.517 | 4.716 | 4.454 | 4.680 | 19,309,736 | +0.24(+5.30%) |
Apr 07, 2020 | 4.454 | 4.617 | 4.363 | 4.445 | 31,234,328 | +0.11(+2.51%) |
Apr 06, 2020 | 4.273 | 4.390 | 4.236 | 4.336 | 26,580,328 | +0.28(+6.92%) |
Apr 03, 2020 | 4.282 | 4.309 | 3.992 | 4.055 | 22,956,392 | -0.24(-5.68%) |
Apr 02, 2020 | 4.155 | 4.390 | 4.083 | 4.300 | 25,588,334 | +0.10(+2.37%) |