Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.326 | 4.395 | 4.209 | 4.223 | 34,725,596 | -0.21(-4.81%) |
Apr 29, 2021 | 4.491 | 4.491 | 4.326 | 4.436 | 33,002,536 | -0.01(-0.31%) |
Apr 28, 2021 | 4.354 | 4.477 | 4.348 | 4.450 | 26,784,194 | +0.11(+2.54%) |
Apr 27, 2021 | 4.312 | 4.381 | 4.288 | 4.340 | 35,038,692 | +0.01(+0.16%) |
Apr 26, 2021 | 4.230 | 4.340 | 4.195 | 4.333 | 35,068,312 | +0.13(+3.11%) |
Apr 23, 2021 | 4.223 | 4.268 | 4.085 | 4.202 | 52,396,420 | +0.01(+0.16%) |
Apr 22, 2021 | 4.106 | 4.216 | 4.023 | 4.195 | 39,387,112 | +0.12(+2.87%) |
Apr 21, 2021 | 3.968 | 4.078 | 3.907 | 4.078 | 14,760,877 | +0.10(+2.60%) |
Apr 20, 2021 | 4.037 | 4.037 | 3.934 | 3.975 | 36,038,848 | -0.06(-1.37%) |
Apr 19, 2021 | 3.962 | 4.085 | 3.934 | 4.030 | 34,852,932 | +0.03(+0.69%) |
Apr 16, 2021 | 3.948 | 4.023 | 3.858 | 4.003 | 29,891,210 | +0.04(+1.04%) |
Apr 15, 2021 | 3.989 | 4.010 | 3.906 | 3.962 | 27,828,784 | +0.06(+1.59%) |
Apr 14, 2021 | 3.838 | 3.953 | 3.834 | 3.900 | 30,285,446 | +0.06(+1.61%) |
Apr 13, 2021 | 3.700 | 3.886 | 3.686 | 3.838 | 41,852,616 | +0.12(+3.14%) |
Apr 12, 2021 | 3.810 | 3.817 | 3.680 | 3.721 | 27,809,964 | -0.05(-1.28%) |
Apr 09, 2021 | 3.721 | 3.783 | 3.690 | 3.769 | 29,526,112 | +0.00(+0.00%) |
Apr 08, 2021 | 3.790 | 3.824 | 3.721 | 3.769 | 31,796,262 | +0.04(+1.11%) |
Apr 07, 2021 | 3.714 | 3.803 | 3.666 | 3.728 | 48,141,696 | +0.06(+1.69%) |
Apr 06, 2021 | 3.569 | 3.693 | 3.569 | 3.666 | 33,735,804 | +0.12(+3.49%) |
Apr 05, 2021 | 3.611 | 3.651 | 3.514 | 3.542 | 37,899,652 | +0.03(+0.78%) |
Apr 01, 2021 | 3.686 | 3.707 | 3.489 | 3.514 | 34,740,716 | -0.16(-4.31%) |
Mar 31, 2021 | 3.556 | 3.680 | 3.556 | 3.673 | 37,361,792 | +0.17(+4.71%) |
Mar 30, 2021 | 3.453 | 3.535 | 3.391 | 3.508 | 27,772,698 | +0.07(+2.00%) |
Mar 29, 2021 | 3.398 | 3.494 | 3.384 | 3.439 | 39,220,996 | +0.01(+0.40%) |
Mar 26, 2021 | 3.377 | 3.490 | 3.308 | 3.425 | 29,858,350 | +0.14(+4.18%) |
Mar 25, 2021 | 3.246 | 3.332 | 3.184 | 3.288 | 31,021,708 | +0.04(+1.27%) |
Mar 24, 2021 | 3.315 | 3.384 | 3.232 | 3.246 | 17,873,806 | -0.05(-1.46%) |
Mar 23, 2021 | 3.432 | 3.459 | 3.253 | 3.294 | 20,712,024 | -0.14(-4.20%) |
Mar 22, 2021 | 3.411 | 3.473 | 3.349 | 3.439 | 17,270,828 | -0.12(-3.29%) |
Mar 19, 2021 | 3.549 | 3.604 | 3.459 | 3.556 | 21,591,958 | +0.07(+1.97%) |
Mar 18, 2021 | 3.590 | 3.645 | 3.473 | 3.487 | 17,417,774 | -0.08(-2.12%) |
Mar 17, 2021 | 3.466 | 3.611 | 3.466 | 3.563 | 16,862,528 | +0.05(+1.37%) |
Mar 16, 2021 | 3.521 | 3.563 | 3.453 | 3.514 | 16,692,887 | +0.06(+1.59%) |
Mar 15, 2021 | 3.377 | 3.459 | 3.315 | 3.459 | 12,543,736 | +0.08(+2.44%) |
Mar 12, 2021 | 3.439 | 3.473 | 3.351 | 3.377 | 12,367,674 | -0.07(-1.94%) |
Mar 11, 2021 | 3.396 | 3.451 | 3.341 | 3.444 | 19,618,078 | +0.21(+6.57%) |
Mar 10, 2021 | 3.197 | 3.252 | 3.136 | 3.232 | 14,623,993 | +0.02(+0.64%) |
Mar 09, 2021 | 3.143 | 3.314 | 3.076 | 3.211 | 21,272,962 | +0.05(+1.51%) |
Mar 08, 2021 | 3.334 | 3.389 | 3.149 | 3.163 | 18,424,334 | -0.18(-5.52%) |
Mar 05, 2021 | 3.252 | 3.355 | 3.211 | 3.348 | 15,651,630 | +0.12(+3.60%) |
Mar 04, 2021 | 3.341 | 3.410 | 3.197 | 3.232 | 19,464,606 | -0.03(-1.05%) |
Mar 03, 2021 | 3.245 | 3.307 | 3.129 | 3.266 | 15,247,058 | +0.01(+0.21%) |
Mar 02, 2021 | 3.156 | 3.286 | 3.130 | 3.259 | 15,131,780 | +0.02(+0.63%) |
Mar 01, 2021 | 3.245 | 3.334 | 3.177 | 3.238 | 12,085,381 | +0.10(+3.28%) |
Feb 26, 2021 | 3.266 | 3.266 | 3.119 | 3.136 | 13,171,680 | -0.08(-2.35%) |
Feb 25, 2021 | 3.437 | 3.458 | 3.184 | 3.211 | 12,182,182 | -0.22(-6.39%) |
Feb 24, 2021 | 3.341 | 3.451 | 3.327 | 3.430 | 20,660,978 | +0.19(+5.92%) |
Feb 23, 2021 | 3.115 | 3.245 | 3.047 | 3.238 | 11,719,177 | +0.13(+4.19%) |
Feb 22, 2021 | 2.944 | 3.197 | 2.923 | 3.108 | 12,535,444 | -0.06(-1.94%) |
Feb 19, 2021 | 3.095 | 3.170 | 3.095 | 3.170 | 11,291,305 | +0.11(+3.58%) |
Feb 18, 2021 | 3.108 | 3.122 | 3.033 | 3.060 | 6,247,793 | -0.01(-0.45%) |
Feb 17, 2021 | 3.115 | 3.143 | 3.060 | 3.074 | 7,760,333 | -0.05(-1.54%) |
Feb 16, 2021 | 3.115 | 3.163 | 3.095 | 3.122 | 4,001,142 | +0.04(+1.33%) |
Feb 12, 2021 | 3.040 | 3.101 | 3.012 | 3.081 | 5,223,831 | +0.02(+0.67%) |
Feb 11, 2021 | 3.074 | 3.115 | 3.026 | 3.060 | 7,294,323 | +0.07(+2.29%) |
Feb 10, 2021 | 3.060 | 3.067 | 2.958 | 2.992 | 6,186,730 | -0.08(-2.67%) |
Feb 09, 2021 | 3.026 | 3.081 | 2.965 | 3.074 | 5,526,860 | +0.01(+0.22%) |
Feb 08, 2021 | 3.095 | 3.149 | 3.033 | 3.067 | 7,464,749 | -0.01(-0.22%) |
Feb 05, 2021 | 2.958 | 3.115 | 2.951 | 3.074 | 10,827,273 | +0.16(+5.40%) |
Feb 04, 2021 | 2.985 | 3.006 | 2.910 | 2.917 | 7,868,587 | -0.07(-2.29%) |
Feb 03, 2021 | 2.992 | 3.047 | 2.965 | 2.985 | 7,063,574 | +0.05(+1.87%) |
Feb 02, 2021 | 2.971 | 2.978 | 2.903 | 2.930 | 6,150,104 | +0.02(+0.71%) |
Feb 01, 2021 | 2.937 | 2.951 | 2.848 | 2.910 | 6,127,721 | +0.01(+0.24%) |
Jan 29, 2021 | 2.958 | 2.992 | 2.869 | 2.903 | 8,518,066 | -0.16(-5.15%) |
Jan 28, 2021 | 2.971 | 3.081 | 2.937 | 3.060 | 7,069,301 | +0.10(+3.47%) |
Jan 27, 2021 | 2.978 | 3.054 | 2.896 | 2.958 | 9,955,621 | -0.12(-3.79%) |
Jan 26, 2021 | 3.177 | 3.190 | 3.060 | 3.074 | 10,357,461 | +0.00(+0.00%) |
Jan 25, 2021 | 3.177 | 3.184 | 3.026 | 3.074 | 5,139,368 | -0.10(-3.02%) |
Jan 22, 2021 | 3.101 | 3.177 | 3.095 | 3.170 | 6,592,120 | -0.01(-0.22%) |
Jan 21, 2021 | 3.232 | 3.238 | 3.156 | 3.177 | 4,875,756 | -0.01(-0.43%) |
Jan 20, 2021 | 3.252 | 3.269 | 3.190 | 3.190 | 10,218,204 | -0.08(-2.51%) |
Jan 19, 2021 | 3.334 | 3.355 | 3.197 | 3.273 | 33,160,704 | -0.06(-1.85%) |
Jan 15, 2021 | 3.499 | 3.505 | 3.314 | 3.334 | 14,098,576 | -0.31(-8.63%) |
Jan 14, 2021 | 3.519 | 3.656 | 3.499 | 3.649 | 8,004,321 | +0.21(+5.96%) |
Jan 13, 2021 | 3.451 | 3.492 | 3.396 | 3.444 | 9,868,157 | -0.09(-2.52%) |
Jan 12, 2021 | 3.519 | 3.581 | 3.492 | 3.533 | 8,714,613 | +0.00(+0.00%) |
Jan 11, 2021 | 3.546 | 3.622 | 3.512 | 3.533 | 8,643,006 | -0.17(-4.62%) |
Jan 08, 2021 | 3.711 | 3.745 | 3.608 | 3.704 | 5,478,560 | -0.01(-0.18%) |
Jan 07, 2021 | 3.731 | 3.738 | 3.649 | 3.711 | 11,071,987 | +0.09(+2.46%) |
Jan 06, 2021 | 3.478 | 3.711 | 3.464 | 3.622 | 11,955,073 | +0.16(+4.75%) |
Jan 05, 2021 | 3.368 | 3.488 | 3.338 | 3.457 | 7,460,186 | +0.07(+2.02%) |
Jan 04, 2021 | 3.368 | 3.416 | 3.293 | 3.389 | 10,629,971 | +0.19(+6.00%) |
Dec 31, 2020 | 3.197 | 3.197 | 3.197 | 4,823,747 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.204 | 3.273 | 3.201 | 3.245 | 4,823,747 | +0.02(+0.64%) |
Dec 29, 2020 | 3.218 | 3.300 | 3.184 | 3.225 | 5,929,601 | +0.07(+2.17%) |
Dec 28, 2020 | 3.184 | 3.184 | 3.115 | 3.156 | 3,970,694 | -0.03(-0.86%) |
Dec 24, 2020 | 3.177 | 3.190 | 3.143 | 3.184 | 1,062,877 | +0.00(+0.00%) |
Dec 23, 2020 | 3.184 | 3.218 | 3.156 | 3.184 | 2,555,379 | -0.01(-0.21%) |
Dec 22, 2020 | 3.225 | 3.238 | 3.143 | 3.190 | 4,176,814 | -0.05(-1.69%) |
Dec 21, 2020 | 3.184 | 3.293 | 3.177 | 3.245 | 7,442,315 | -0.08(-2.45%) |
Dec 18, 2020 | 3.334 | 3.371 | 3.307 | 3.327 | 7,263,570 | +0.06(+1.88%) |
Dec 17, 2020 | 3.273 | 3.330 | 3.245 | 3.266 | 6,246,382 | +0.08(+2.56%) |
Dec 16, 2020 | 3.150 | 3.198 | 3.109 | 3.184 | 3,407,136 | -0.01(-0.43%) |
Dec 15, 2020 | 3.164 | 3.211 | 3.130 | 3.198 | 4,786,327 | +0.16(+5.15%) |
Dec 14, 2020 | 3.082 | 3.096 | 3.007 | 3.041 | 4,653,977 | -0.05(-1.76%) |
Dec 11, 2020 | 3.096 | 3.116 | 3.069 | 3.096 | 3,931,910 | -0.03(-1.09%) |
Dec 10, 2020 | 3.007 | 3.150 | 2.987 | 3.130 | 9,930,374 | +0.18(+5.99%) |
Dec 09, 2020 | 3.075 | 3.089 | 2.946 | 2.953 | 19,190,368 | -0.10(-3.34%) |
Dec 08, 2020 | 3.062 | 3.123 | 3.048 | 3.055 | 6,047,106 | -0.05(-1.54%) |
Dec 07, 2020 | 3.082 | 3.157 | 3.069 | 3.103 | 8,212,371 | +0.03(+1.11%) |
Dec 04, 2020 | 3.007 | 3.096 | 3.000 | 3.069 | 11,751,052 | +0.10(+3.20%) |
Dec 03, 2020 | 3.041 | 3.041 | 2.960 | 2.973 | 11,458,722 | -0.07(-2.24%) |
Dec 02, 2020 | 3.048 | 3.089 | 3.021 | 3.041 | 8,145,859 | -0.07(-2.19%) |
Dec 01, 2020 | 2.994 | 3.130 | 2.987 | 3.109 | 8,933,704 | +0.24(+8.55%) |
Nov 30, 2020 | 2.919 | 2.926 | 2.858 | 2.864 | 5,874,954 | -0.01(-0.47%) |
Nov 27, 2020 | 2.905 | 2.929 | 2.871 | 2.878 | 2,415,115 | -0.02(-0.70%) |
Nov 25, 2020 | 2.864 | 2.932 | 2.844 | 2.898 | 8,764,787 | +0.02(+0.71%) |
Nov 24, 2020 | 2.790 | 2.905 | 2.790 | 2.878 | 10,503,500 | +0.12(+4.44%) |
Nov 23, 2020 | 2.728 | 2.776 | 2.728 | 2.756 | 3,366,162 | +0.05(+1.76%) |
Nov 20, 2020 | 2.694 | 2.735 | 2.694 | 2.708 | 5,324,217 | -0.01(-0.25%) |
Nov 19, 2020 | 2.688 | 2.742 | 2.667 | 2.715 | 4,624,287 | +0.05(+2.05%) |
Nov 18, 2020 | 2.742 | 2.756 | 2.653 | 2.660 | 4,769,684 | -0.07(-2.74%) |
Nov 17, 2020 | 2.653 | 2.759 | 2.623 | 2.735 | 7,854,067 | +0.10(+3.88%) |
Nov 16, 2020 | 2.626 | 2.647 | 2.599 | 2.633 | 6,348,714 | +0.03(+1.04%) |
Nov 13, 2020 | 2.572 | 2.619 | 2.545 | 2.606 | 3,804,188 | +0.02(+0.79%) |
Nov 12, 2020 | 2.640 | 2.674 | 2.551 | 2.585 | 5,188,549 | -0.04(-1.55%) |
Nov 11, 2020 | 2.674 | 2.681 | 2.623 | 2.626 | 4,974,580 | +0.02(+0.78%) |
Nov 10, 2020 | 2.701 | 2.742 | 2.599 | 2.606 | 15,988,554 | -0.18(-6.36%) |
Nov 09, 2020 | 2.892 | 2.909 | 2.759 | 2.783 | 9,059,718 | -0.05(-1.86%) |
Nov 06, 2020 | 2.734 | 2.842 | 2.720 | 2.836 | 8,223,305 | +0.10(+3.71%) |
Nov 05, 2020 | 2.660 | 2.754 | 2.653 | 2.734 | 8,646,625 | +0.10(+3.86%) |
Nov 04, 2020 | 2.693 | 2.700 | 2.619 | 2.632 | 6,831,589 | -0.09(-3.47%) |
Nov 03, 2020 | 2.660 | 2.748 | 2.646 | 2.727 | 11,312,068 | +0.09(+3.60%) |
Nov 02, 2020 | 2.612 | 2.666 | 2.605 | 2.632 | 4,021,404 | +0.05(+2.10%) |
Oct 30, 2020 | 2.619 | 2.622 | 2.541 | 2.578 | 11,606,608 | -0.07(-2.56%) |
Oct 29, 2020 | 2.558 | 2.670 | 2.532 | 2.646 | 6,470,444 | +0.05(+1.82%) |
Oct 28, 2020 | 2.700 | 2.714 | 2.592 | 2.599 | 14,011,273 | -0.24(-8.57%) |
Oct 27, 2020 | 2.788 | 2.869 | 2.775 | 2.842 | 14,533,700 | +0.07(+2.44%) |
Oct 26, 2020 | 2.788 | 2.822 | 2.736 | 2.775 | 3,424,899 | -0.03(-0.97%) |
Oct 23, 2020 | 2.768 | 2.822 | 2.744 | 2.802 | 6,568,891 | +0.02(+0.73%) |
Oct 22, 2020 | 2.802 | 2.836 | 2.775 | 2.781 | 7,982,348 | +0.02(+0.74%) |
Oct 21, 2020 | 2.761 | 2.815 | 2.754 | 2.761 | 3,373,990 | +0.01(+0.25%) |
Oct 20, 2020 | 2.741 | 2.815 | 2.741 | 2.754 | 5,299,371 | +0.02(+0.74%) |
Oct 19, 2020 | 2.761 | 2.839 | 2.704 | 2.734 | 10,343,575 | -0.01(-0.49%) |
Oct 16, 2020 | 2.754 | 2.781 | 2.720 | 2.748 | 4,300,205 | +0.03(+0.99%) |
Oct 15, 2020 | 2.605 | 2.748 | 2.599 | 2.720 | 4,987,013 | +0.05(+2.03%) |
Oct 14, 2020 | 2.687 | 2.693 | 2.653 | 2.666 | 6,929,799 | -0.01(-0.25%) |
Oct 13, 2020 | 2.632 | 2.687 | 2.599 | 2.673 | 6,916,482 | +0.00(+0.00%) |
Oct 12, 2020 | 2.680 | 2.693 | 2.649 | 2.673 | 2,873,010 | +0.02(+0.77%) |
Oct 09, 2020 | 2.693 | 2.704 | 2.619 | 2.653 | 12,027,157 | -0.03(-1.26%) |
Oct 08, 2020 | 2.687 | 2.727 | 2.639 | 2.687 | 8,437,540 | +0.03(+1.28%) |
Oct 07, 2020 | 2.707 | 2.744 | 2.646 | 2.653 | 8,168,632 | +0.05(+2.08%) |
Oct 06, 2020 | 2.673 | 2.687 | 2.572 | 2.599 | 8,352,891 | -0.05(-1.79%) |
Oct 05, 2020 | 2.504 | 2.653 | 2.490 | 2.646 | 8,216,521 | +0.20(+8.01%) |
Oct 02, 2020 | 2.416 | 2.490 | 2.416 | 2.450 | 5,433,144 | +0.00(+0.00%) |
Oct 01, 2020 | 2.477 | 2.494 | 2.416 | 2.450 | 6,084,624 | -0.05(-2.16%) |
Sep 30, 2020 | 2.450 | 2.551 | 2.450 | 2.504 | 7,868,754 | +0.12(+5.11%) |
Sep 29, 2020 | 2.463 | 2.490 | 2.382 | 2.382 | 10,001,459 | -0.07(-2.76%) |
Sep 28, 2020 | 2.551 | 2.565 | 2.423 | 2.450 | 12,662,803 | -0.03(-1.36%) |
Sep 25, 2020 | 2.450 | 2.514 | 2.446 | 2.484 | 6,577,166 | -0.03(-1.08%) |
Sep 24, 2020 | 2.477 | 2.558 | 2.446 | 2.511 | 6,779,396 | +0.02(+0.82%) |
Sep 23, 2020 | 2.504 | 2.558 | 2.477 | 2.490 | 6,931,077 | -0.07(-2.65%) |
Sep 22, 2020 | 2.585 | 2.592 | 2.521 | 2.558 | 5,522,674 | +0.00(+0.00%) |
Sep 21, 2020 | 2.632 | 2.646 | 2.531 | 2.558 | 18,329,128 | -0.08(-3.08%) |
Sep 18, 2020 | 2.761 | 2.788 | 2.626 | 2.639 | 10,859,935 | -0.15(-5.34%) |
Sep 17, 2020 | 2.687 | 2.822 | 2.666 | 2.788 | 10,821,869 | +0.05(+1.98%) |
Sep 16, 2020 | 2.727 | 2.771 | 2.683 | 2.734 | 8,923,096 | -0.01(-0.25%) |
Sep 15, 2020 | 2.605 | 2.768 | 2.605 | 2.741 | 13,086,347 | +0.13(+4.92%) |
Sep 14, 2020 | 2.578 | 2.619 | 2.531 | 2.612 | 5,423,536 | +0.09(+3.49%) |
Sep 11, 2020 | 2.551 | 2.632 | 2.521 | 2.524 | 6,733,801 | -0.01(-0.27%) |
Sep 10, 2020 | 2.599 | 2.663 | 2.517 | 2.531 | 8,329,831 | -0.09(-3.36%) |
Sep 09, 2020 | 2.592 | 2.660 | 2.585 | 2.619 | 9,511,040 | +0.14(+5.45%) |
Sep 08, 2020 | 2.457 | 2.524 | 2.426 | 2.484 | 9,127,504 | -0.06(-2.39%) |
Sep 04, 2020 | 2.511 | 2.585 | 2.426 | 2.545 | 12,739,843 | +0.05(+2.17%) |
Sep 03, 2020 | 2.511 | 2.565 | 2.443 | 2.490 | 8,853,704 | +0.01(+0.27%) |
Sep 02, 2020 | 2.551 | 2.551 | 2.450 | 2.484 | 5,206,149 | -0.04(-1.61%) |
Sep 01, 2020 | 2.423 | 2.531 | 2.409 | 2.524 | 6,715,296 | +0.16(+6.57%) |
Aug 31, 2020 | 2.436 | 2.436 | 2.362 | 2.369 | 3,862,072 | -0.09(-3.58%) |
Aug 28, 2020 | 2.362 | 2.457 | 2.355 | 2.457 | 4,890,096 | +0.09(+4.01%) |
Aug 27, 2020 | 2.389 | 2.389 | 2.294 | 2.362 | 6,429,604 | +0.00(+0.00%) |
Aug 26, 2020 | 2.429 | 2.463 | 2.314 | 2.362 | 8,886,667 | -0.05(-2.24%) |
Aug 25, 2020 | 2.369 | 2.416 | 2.328 | 2.416 | 5,903,841 | +0.02(+0.85%) |
Aug 24, 2020 | 2.389 | 2.409 | 2.355 | 2.396 | 4,946,090 | +0.01(+0.57%) |
Aug 21, 2020 | 2.423 | 2.429 | 2.338 | 2.382 | 9,531,794 | -0.10(-4.09%) |
Aug 20, 2020 | 2.362 | 2.490 | 2.341 | 2.484 | 13,016,067 | +0.03(+1.38%) |
Aug 19, 2020 | 2.457 | 2.507 | 2.423 | 2.450 | 15,213,176 | +0.02(+0.84%) |
Aug 18, 2020 | 2.287 | 2.436 | 2.281 | 2.429 | 13,026,625 | +0.22(+9.79%) |
Aug 17, 2020 | 2.274 | 2.311 | 2.199 | 2.213 | 6,612,090 | -0.03(-1.51%) |
Aug 14, 2020 | 2.247 | 2.267 | 2.213 | 2.247 | 5,490,035 | -0.01(-0.30%) |
Aug 13, 2020 | 2.294 | 2.308 | 2.247 | 2.254 | 3,447,778 | +0.01(+0.30%) |
Aug 12, 2020 | 2.294 | 2.314 | 2.199 | 2.247 | 7,430,858 | -0.02(-0.90%) |
Aug 11, 2020 | 2.301 | 2.335 | 2.260 | 2.267 | 8,737,134 | -0.01(-0.30%) |
Aug 10, 2020 | 2.260 | 2.287 | 2.220 | 2.274 | 5,447,478 | +0.07(+3.07%) |
Aug 07, 2020 | 2.247 | 2.274 | 2.166 | 2.206 | 10,300,041 | -0.08(-3.55%) |
Aug 06, 2020 | 2.335 | 2.345 | 2.274 | 2.287 | 5,951,539 | -0.07(-2.87%) |
Aug 05, 2020 | 2.348 | 2.436 | 2.335 | 2.355 | 23,756,494 | +0.12(+5.14%) |
Aug 04, 2020 | 2.206 | 2.257 | 2.179 | 2.240 | 9,041,700 | +0.01(+0.30%) |
Aug 03, 2020 | 2.260 | 2.284 | 2.210 | 2.233 | 15,123,325 | -0.03(-1.20%) |
Jul 31, 2020 | 2.301 | 2.308 | 2.254 | 2.260 | 8,320,832 | -0.08(-3.47%) |
Jul 30, 2020 | 2.328 | 2.358 | 2.281 | 2.341 | 4,332,278 | -0.01(-0.57%) |
Jul 29, 2020 | 2.369 | 2.396 | 2.341 | 2.355 | 7,008,892 | +0.03(+1.16%) |
Jul 28, 2020 | 2.314 | 2.354 | 2.298 | 2.328 | 6,875,124 | -0.03(-1.43%) |
Jul 27, 2020 | 2.267 | 2.369 | 2.260 | 2.362 | 23,775,520 | +0.12(+5.44%) |
Jul 24, 2020 | 2.105 | 2.247 | 2.084 | 2.240 | 12,736,740 | +0.10(+4.75%) |
Jul 23, 2020 | 2.213 | 2.226 | 2.118 | 2.138 | 9,567,982 | -0.09(-4.24%) |
Jul 22, 2020 | 2.132 | 2.233 | 2.111 | 2.233 | 11,158,625 | +0.14(+6.45%) |
Jul 21, 2020 | 2.098 | 2.118 | 2.071 | 2.098 | 5,583,967 | +0.02(+0.98%) |
Jul 20, 2020 | 2.064 | 2.091 | 2.051 | 2.078 | 4,372,564 | +0.02(+0.99%) |
Jul 17, 2020 | 2.091 | 2.095 | 2.051 | 2.057 | 3,329,515 | -0.01(-0.33%) |
Jul 16, 2020 | 2.078 | 2.091 | 2.044 | 2.064 | 3,883,104 | -0.03(-1.61%) |
Jul 15, 2020 | 2.145 | 2.152 | 2.067 | 2.098 | 7,664,420 | -0.03(-1.27%) |
Jul 14, 2020 | 2.030 | 2.145 | 2.003 | 2.125 | 18,403,970 | +0.08(+3.97%) |
Jul 13, 2020 | 2.138 | 2.166 | 2.037 | 2.044 | 7,235,185 | -0.03(-1.31%) |
Jul 10, 2020 | 2.030 | 2.084 | 2.023 | 2.071 | 23,429,254 | +0.02(+0.99%) |
Jul 09, 2020 | 2.057 | 2.071 | 1.990 | 2.051 | 17,267,112 | +0.01(+0.33%) |
Jul 08, 2020 | 2.037 | 2.061 | 2.003 | 2.044 | 18,629,272 | +0.05(+2.72%) |
Jul 07, 2020 | 2.057 | 2.057 | 1.976 | 1.990 | 13,865,983 | -0.07(-3.61%) |
Jul 06, 2020 | 2.078 | 2.091 | 2.034 | 2.064 | 8,151,664 | +0.06(+3.04%) |
Jul 02, 2020 | 2.017 | 2.061 | 1.990 | 2.003 | 9,204,044 | +0.03(+1.72%) |
Jul 01, 2020 | 2.010 | 2.034 | 1.935 | 1.969 | 13,456,935 | -0.03(-1.69%) |
Jun 30, 2020 | 1.935 | 2.023 | 1.915 | 2.003 | 8,187,981 | +0.05(+2.78%) |
Jun 29, 2020 | 1.922 | 1.969 | 1.885 | 1.949 | 8,331,835 | +0.07(+3.97%) |
Jun 26, 2020 | 1.956 | 1.983 | 1.861 | 1.875 | 12,953,516 | -0.14(-7.05%) |
Jun 25, 2020 | 2.017 | 2.037 | 1.935 | 2.017 | 9,203,881 | +0.00(+0.00%) |
Jun 24, 2020 | 2.017 | 2.067 | 1.949 | 2.017 | 30,611,260 | -0.03(-1.65%) |
Jun 23, 2020 | 2.030 | 2.145 | 2.024 | 2.051 | 24,429,860 | +0.10(+5.21%) |
Jun 22, 2020 | 1.969 | 2.023 | 1.935 | 1.949 | 9,003,030 | -0.01(-0.35%) |
Jun 19, 2020 | 1.983 | 2.083 | 1.935 | 1.956 | 19,920,200 | +0.03(+1.40%) |
Jun 18, 2020 | 1.861 | 1.935 | 1.827 | 1.929 | 13,651,088 | +0.01(+0.71%) |
Jun 17, 2020 | 1.908 | 1.956 | 1.881 | 1.915 | 9,774,997 | -0.04(-2.08%) |
Jun 16, 2020 | 1.922 | 1.963 | 1.854 | 1.956 | 25,601,856 | +0.15(+8.24%) |
Jun 15, 2020 | 1.732 | 1.837 | 1.720 | 1.807 | 9,875,355 | -0.05(-2.91%) |
Jun 12, 2020 | 1.875 | 1.919 | 1.800 | 1.861 | 11,758,071 | +0.11(+6.18%) |
Jun 11, 2020 | 1.942 | 1.942 | 1.739 | 1.753 | 9,991,324 | -0.22(-11.30%) |
Jun 10, 2020 | 2.078 | 2.088 | 1.969 | 1.976 | 17,559,106 | -0.12(-5.50%) |
Jun 09, 2020 | 2.071 | 2.103 | 2.047 | 2.091 | 15,242,524 | -0.09(-4.04%) |
Jun 08, 2020 | 2.105 | 2.186 | 2.098 | 2.179 | 21,113,594 | +0.08(+3.87%) |
Jun 05, 2020 | 2.166 | 2.193 | 2.071 | 2.098 | 17,033,694 | +0.05(+2.31%) |
Jun 04, 2020 | 2.051 | 2.091 | 1.996 | 2.051 | 13,787,905 | -0.01(-0.33%) |
Jun 03, 2020 | 1.935 | 2.098 | 1.905 | 2.057 | 65,714,284 | +0.20(+10.55%) |
Jun 02, 2020 | 1.780 | 1.888 | 1.780 | 1.861 | 11,580,099 | +0.16(+9.13%) |
Jun 01, 2020 | 1.705 | 1.732 | 1.682 | 1.705 | 7,434,657 | +0.01(+0.80%) |
May 29, 2020 | 1.685 | 1.719 | 1.617 | 1.692 | 11,595,378 | -0.01(-0.79%) |
May 28, 2020 | 1.726 | 1.739 | 1.638 | 1.705 | 14,898,961 | -0.01(-0.79%) |
May 27, 2020 | 1.590 | 1.719 | 1.577 | 1.719 | 14,182,075 | +0.20(+13.39%) |
May 26, 2020 | 1.604 | 1.617 | 1.502 | 1.516 | 14,243,078 | +0.09(+6.67%) |
May 22, 2020 | 1.441 | 1.441 | 1.389 | 1.421 | 6,818,177 | -0.03(-1.87%) |
May 21, 2020 | 1.448 | 1.502 | 1.408 | 1.448 | 10,949,913 | +0.03(+1.90%) |
May 20, 2020 | 1.441 | 1.482 | 1.421 | 1.421 | 11,517,862 | +0.01(+0.96%) |
May 19, 2020 | 1.428 | 1.462 | 1.391 | 1.408 | 8,602,189 | -0.01(-0.95%) |
May 18, 2020 | 1.367 | 1.435 | 1.360 | 1.421 | 15,858,699 | +0.14(+10.53%) |
May 15, 2020 | 1.347 | 1.374 | 1.272 | 1.286 | 11,189,606 | -0.09(-6.40%) |
May 14, 2020 | 1.265 | 1.381 | 1.242 | 1.374 | 28,703,260 | +0.05(+3.57%) |
May 13, 2020 | 1.414 | 1.414 | 1.309 | 1.326 | 9,861,138 | -0.07(-5.31%) |
May 12, 2020 | 1.489 | 1.509 | 1.394 | 1.401 | 11,484,680 | -0.05(-3.72%) |
May 11, 2020 | 1.502 | 1.519 | 1.448 | 1.455 | 12,490,854 | -0.09(-6.11%) |
May 08, 2020 | 1.502 | 1.567 | 1.485 | 1.550 | 37,215,888 | +0.10(+7.01%) |
May 07, 2020 | 1.401 | 1.475 | 1.394 | 1.448 | 15,803,679 | +0.07(+4.90%) |
May 06, 2020 | 1.381 | 1.428 | 1.320 | 1.381 | 9,389,802 | -0.02(-1.45%) |
May 05, 2020 | 1.448 | 1.479 | 1.387 | 1.401 | 10,637,034 | -0.02(-1.43%) |
May 04, 2020 | 1.367 | 1.421 | 1.347 | 1.421 | 7,046,671 | +0.03(+1.94%) |