Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.876 | 4.960 | 4.819 | 4.838 | 73,419,096 | +0.08(+1.78%) |
May 27, 2021 | 4.651 | 4.782 | 4.651 | 4.754 | 55,447,212 | +0.11(+2.42%) |
May 26, 2021 | 4.622 | 4.716 | 4.613 | 4.641 | 49,811,108 | -0.05(-1.00%) |
May 25, 2021 | 4.726 | 4.735 | 4.641 | 4.688 | 28,123,736 | -0.02(-0.40%) |
May 24, 2021 | 4.726 | 4.772 | 4.688 | 4.707 | 22,052,552 | -0.03(-0.59%) |
May 21, 2021 | 4.829 | 4.833 | 4.726 | 4.735 | 41,538,184 | -0.09(-1.94%) |
May 20, 2021 | 4.641 | 4.829 | 4.632 | 4.829 | 52,829,792 | +0.20(+4.25%) |
May 19, 2021 | 4.594 | 4.660 | 4.585 | 4.632 | 29,161,756 | -0.04(-0.80%) |
May 18, 2021 | 4.679 | 4.754 | 4.641 | 4.669 | 46,172,900 | +0.07(+1.43%) |
May 17, 2021 | 4.575 | 4.627 | 4.558 | 4.604 | 23,414,474 | +0.01(+0.20%) |
May 14, 2021 | 4.538 | 4.594 | 4.491 | 4.594 | 25,924,002 | +0.14(+3.16%) |
May 13, 2021 | 4.463 | 4.491 | 4.369 | 4.454 | 37,065,780 | +0.04(+0.85%) |
May 12, 2021 | 4.547 | 4.575 | 4.397 | 4.416 | 47,267,436 | -0.21(-4.46%) |
May 11, 2021 | 4.547 | 4.632 | 4.519 | 4.622 | 51,551,824 | -0.05(-1.00%) |
May 10, 2021 | 4.819 | 4.829 | 4.651 | 4.669 | 59,820,068 | -0.11(-2.35%) |
May 07, 2021 | 4.707 | 4.857 | 4.669 | 4.782 | 80,625,608 | +0.22(+4.72%) |
May 06, 2021 | 4.500 | 4.575 | 4.491 | 4.566 | 39,773,724 | +0.07(+1.46%) |
May 05, 2021 | 4.491 | 4.547 | 4.463 | 4.500 | 42,622,704 | +0.09(+2.13%) |
May 04, 2021 | 4.500 | 4.529 | 4.322 | 4.407 | 58,051,524 | -0.20(-4.28%) |
May 03, 2021 | 4.463 | 4.632 | 4.425 | 4.604 | 77,887,480 | +0.22(+4.91%) |
Apr 30, 2021 | 4.463 | 4.529 | 4.341 | 4.388 | 71,465,816 | +0.01(+0.21%) |
Apr 29, 2021 | 4.557 | 4.622 | 4.266 | 4.379 | 176,843,680 | +0.44(+11.19%) |
Apr 28, 2021 | 3.994 | 4.032 | 3.929 | 3.938 | 32,480,662 | -0.02(-0.47%) |
Apr 27, 2021 | 3.938 | 3.966 | 3.910 | 3.957 | 31,159,330 | +0.02(+0.48%) |
Apr 26, 2021 | 3.947 | 3.966 | 3.910 | 3.938 | 36,164,108 | +0.00(+0.00%) |
Apr 23, 2021 | 3.900 | 3.938 | 3.863 | 3.938 | 25,672,868 | +0.04(+0.96%) |
Apr 22, 2021 | 3.938 | 3.966 | 3.900 | 3.900 | 32,154,340 | -0.05(-1.19%) |
Apr 21, 2021 | 3.882 | 3.957 | 3.872 | 3.947 | 26,596,238 | +0.06(+1.45%) |
Apr 20, 2021 | 3.872 | 3.891 | 3.854 | 3.891 | 34,061,844 | -0.02(-0.48%) |
Apr 19, 2021 | 3.910 | 3.957 | 3.891 | 3.910 | 35,090,220 | -0.01(-0.24%) |
Apr 16, 2021 | 3.891 | 3.929 | 3.872 | 3.919 | 24,438,654 | +0.05(+1.21%) |
Apr 15, 2021 | 3.863 | 3.910 | 3.844 | 3.872 | 27,824,176 | +0.00(+0.00%) |
Apr 14, 2021 | 3.872 | 3.910 | 3.854 | 3.872 | 30,569,736 | +0.00(+0.00%) |
Apr 13, 2021 | 3.825 | 3.891 | 3.807 | 3.872 | 24,939,394 | +0.06(+1.47%) |
Apr 12, 2021 | 3.854 | 3.872 | 3.816 | 3.816 | 21,498,238 | -0.06(-1.45%) |
Apr 09, 2021 | 3.825 | 3.891 | 3.816 | 3.872 | 48,410,372 | +0.07(+1.72%) |
Apr 08, 2021 | 3.825 | 3.844 | 3.769 | 3.807 | 22,006,118 | +0.01(+0.25%) |
Apr 07, 2021 | 3.779 | 3.797 | 3.750 | 3.797 | 32,058,068 | +0.05(+1.25%) |
Apr 06, 2021 | 3.769 | 3.788 | 3.741 | 3.750 | 26,427,894 | -0.05(-1.23%) |
Apr 05, 2021 | 3.760 | 3.797 | 3.750 | 3.797 | 22,699,950 | +0.05(+1.25%) |
Apr 01, 2021 | 3.750 | 3.788 | 3.722 | 3.750 | 25,934,066 | +0.04(+1.01%) |
Mar 31, 2021 | 3.722 | 3.750 | 3.713 | 3.713 | 19,845,194 | -0.03(-0.75%) |
Mar 30, 2021 | 3.741 | 3.750 | 3.666 | 3.741 | 31,718,552 | -0.03(-0.75%) |
Mar 29, 2021 | 3.788 | 3.825 | 3.750 | 3.769 | 27,942,786 | -0.04(-0.99%) |
Mar 26, 2021 | 3.769 | 3.835 | 3.722 | 3.807 | 36,819,616 | +0.08(+2.27%) |
Mar 25, 2021 | 3.675 | 3.750 | 3.657 | 3.722 | 40,514,496 | +0.05(+1.28%) |
Mar 24, 2021 | 3.732 | 3.750 | 3.675 | 3.675 | 37,292,924 | -0.06(-1.51%) |
Mar 23, 2021 | 3.807 | 3.825 | 3.732 | 3.732 | 35,985,016 | -0.08(-1.97%) |
Mar 22, 2021 | 3.816 | 3.854 | 3.788 | 3.807 | 33,228,926 | +0.04(+0.99%) |
Mar 19, 2021 | 3.694 | 3.835 | 3.685 | 3.769 | 50,692,260 | +0.10(+2.81%) |
Mar 18, 2021 | 3.788 | 3.872 | 3.666 | 3.666 | 89,400,712 | -0.35(-8.64%) |
Mar 17, 2021 | 3.929 | 4.032 | 3.900 | 4.013 | 26,283,896 | +0.04(+0.94%) |
Mar 16, 2021 | 4.050 | 4.079 | 3.929 | 3.975 | 39,513,440 | -0.06(-1.40%) |
Mar 15, 2021 | 4.022 | 4.116 | 3.994 | 4.032 | 63,618,264 | +0.08(+1.90%) |
Mar 12, 2021 | 3.835 | 3.961 | 3.825 | 3.957 | 45,794,228 | +0.11(+2.93%) |
Mar 11, 2021 | 3.825 | 3.882 | 3.797 | 3.844 | 50,859,056 | +0.13(+3.54%) |
Mar 10, 2021 | 3.788 | 3.797 | 3.675 | 3.713 | 51,205,300 | +0.00(+0.00%) |
Mar 09, 2021 | 3.713 | 3.760 | 3.704 | 3.713 | 30,589,184 | +0.08(+2.33%) |
Mar 08, 2021 | 3.619 | 3.722 | 3.591 | 3.629 | 47,652,912 | -0.01(-0.26%) |
Mar 05, 2021 | 3.629 | 3.657 | 3.535 | 3.638 | 65,026,612 | +0.06(+1.57%) |
Mar 04, 2021 | 3.713 | 3.750 | 3.516 | 3.582 | 82,474,528 | -0.15(-4.02%) |
Mar 03, 2021 | 3.750 | 3.769 | 3.704 | 3.732 | 43,976,192 | -0.06(-1.49%) |
Mar 02, 2021 | 3.779 | 3.816 | 3.750 | 3.788 | 30,848,670 | +0.00(+0.00%) |
Mar 01, 2021 | 3.741 | 3.844 | 3.732 | 3.788 | 42,379,228 | +0.11(+3.06%) |
Feb 26, 2021 | 3.760 | 3.788 | 3.666 | 3.675 | 73,791,112 | -0.12(-3.21%) |
Feb 25, 2021 | 3.985 | 4.069 | 3.760 | 3.797 | 128,921,640 | +0.01(+0.25%) |
Feb 24, 2021 | 3.694 | 3.863 | 3.666 | 3.788 | 80,838,280 | +0.08(+2.28%) |
Feb 23, 2021 | 3.675 | 3.722 | 3.591 | 3.704 | 72,795,712 | -0.01(-0.25%) |
Feb 22, 2021 | 3.769 | 3.788 | 3.713 | 3.713 | 59,738,824 | -0.10(-2.70%) |
Feb 19, 2021 | 3.872 | 3.882 | 3.807 | 3.816 | 30,304,584 | -0.05(-1.21%) |
Feb 18, 2021 | 3.816 | 3.882 | 3.797 | 3.863 | 46,451,296 | +0.01(+0.24%) |
Feb 17, 2021 | 3.844 | 3.863 | 3.797 | 3.854 | 53,769,496 | -0.02(-0.48%) |
Feb 16, 2021 | 3.910 | 3.938 | 3.844 | 3.872 | 45,438,296 | -0.04(-0.96%) |
Feb 12, 2021 | 3.854 | 3.952 | 3.816 | 3.910 | 53,921,992 | +0.07(+1.71%) |
Feb 11, 2021 | 3.900 | 3.910 | 3.816 | 3.844 | 67,148,640 | -0.07(-1.68%) |
Feb 10, 2021 | 3.947 | 3.957 | 3.844 | 3.910 | 84,226,296 | -0.02(-0.48%) |
Feb 09, 2021 | 3.994 | 4.004 | 3.910 | 3.929 | 88,676,024 | -0.07(-1.64%) |
Feb 08, 2021 | 4.013 | 4.079 | 3.947 | 3.994 | 84,156,552 | +0.04(+0.95%) |
Feb 05, 2021 | 4.060 | 4.060 | 3.938 | 3.957 | 114,736,688 | -0.14(-3.43%) |
Feb 04, 2021 | 4.210 | 4.275 | 4.032 | 4.097 | 160,574,640 | -0.31(-7.02%) |
Feb 03, 2021 | 4.341 | 4.463 | 4.238 | 4.407 | 101,517,216 | +0.16(+3.75%) |
Feb 02, 2021 | 4.444 | 4.463 | 4.125 | 4.247 | 176,225,584 | -0.34(-7.36%) |
Feb 01, 2021 | 4.660 | 4.679 | 4.369 | 4.585 | 207,180,832 | +0.31(+7.24%) |
Jan 29, 2021 | 4.810 | 4.894 | 4.247 | 4.275 | 386,436,672 | -0.12(-2.77%) |
Jan 28, 2021 | 4.857 | 5.185 | 4.304 | 4.397 | 711,917,184 | -1.74(-28.40%) |
Jan 27, 2021 | 4.679 | 9.179 | 4.566 | 6.141 | 1,196,682,752 | +1.71(+38.48%) |
Jan 26, 2021 | 4.763 | 4.941 | 4.322 | 4.435 | 402,241,120 | -0.11(-2.47%) |
Jan 25, 2021 | 4.257 | 4.613 | 4.247 | 4.547 | 311,800,096 | +0.61(+15.48%) |
Jan 22, 2021 | 3.929 | 3.957 | 3.882 | 3.938 | 31,065,142 | -0.02(-0.47%) |
Jan 21, 2021 | 3.919 | 3.966 | 3.900 | 3.957 | 23,492,158 | +0.02(+0.48%) |
Jan 20, 2021 | 3.891 | 3.966 | 3.891 | 3.938 | 46,791,476 | +0.07(+1.69%) |
Jan 19, 2021 | 3.816 | 3.929 | 3.779 | 3.872 | 42,929,396 | +0.05(+1.23%) |
Jan 15, 2021 | 3.835 | 3.882 | 3.788 | 3.825 | 39,077,720 | -0.01(-0.24%) |
Jan 14, 2021 | 3.863 | 3.985 | 3.816 | 3.835 | 99,243,600 | +0.10(+2.76%) |
Jan 13, 2021 | 3.666 | 3.732 | 3.666 | 3.732 | 35,692,576 | -0.03(-0.75%) |
Jan 12, 2021 | 3.694 | 3.769 | 3.685 | 3.760 | 27,784,298 | +0.13(+3.62%) |
Jan 11, 2021 | 3.600 | 3.694 | 3.591 | 3.629 | 39,513,280 | -0.06(-1.53%) |
Jan 08, 2021 | 3.694 | 3.713 | 3.657 | 3.685 | 25,574,426 | -0.06(-1.50%) |
Jan 07, 2021 | 3.760 | 3.779 | 3.722 | 3.741 | 26,948,472 | -0.05(-1.24%) |
Jan 06, 2021 | 3.760 | 3.835 | 3.760 | 3.788 | 39,929,448 | +0.00(+0.00%) |
Jan 05, 2021 | 3.741 | 3.807 | 3.704 | 3.788 | 40,991,224 | +0.14(+3.86%) |
Jan 04, 2021 | 3.741 | 3.741 | 3.610 | 3.647 | 32,272,052 | -0.02(-0.51%) |
Dec 31, 2020 | 3.666 | 3.666 | 3.666 | 18,617,604 | +0.02(+0.51%) | |
Dec 30, 2020 | 3.694 | 3.713 | 3.638 | 3.647 | 18,617,604 | -0.04(-1.02%) |
Dec 29, 2020 | 3.704 | 3.732 | 3.685 | 3.685 | 21,166,742 | +0.03(+0.77%) |
Dec 28, 2020 | 3.657 | 3.694 | 3.647 | 3.657 | 19,929,580 | +0.01(+0.26%) |
Dec 24, 2020 | 3.657 | 3.675 | 3.647 | 3.647 | 7,784,443 | +0.01(+0.26%) |
Dec 23, 2020 | 3.610 | 3.675 | 3.610 | 3.638 | 28,802,252 | +0.00(+0.00%) |
Dec 22, 2020 | 3.629 | 3.657 | 3.600 | 3.638 | 26,833,340 | -0.02(-0.51%) |
Dec 21, 2020 | 3.629 | 3.675 | 3.591 | 3.657 | 27,790,016 | -0.09(-2.50%) |
Dec 18, 2020 | 3.788 | 3.807 | 3.732 | 3.750 | 21,608,024 | -0.06(-1.48%) |
Dec 17, 2020 | 3.835 | 3.835 | 3.769 | 3.807 | 27,805,486 | +0.07(+1.75%) |
Dec 16, 2020 | 3.760 | 3.779 | 3.732 | 3.741 | 21,153,604 | -0.10(-2.68%) |
Dec 15, 2020 | 3.807 | 3.863 | 3.779 | 3.844 | 19,971,812 | +0.09(+2.50%) |
Dec 14, 2020 | 3.797 | 3.816 | 3.732 | 3.750 | 22,480,432 | -0.06(-1.48%) |
Dec 11, 2020 | 3.816 | 3.844 | 3.750 | 3.807 | 36,492,720 | -0.13(-3.33%) |
Dec 10, 2020 | 3.872 | 3.957 | 3.863 | 3.938 | 29,798,322 | +0.01(+0.24%) |
Dec 09, 2020 | 3.975 | 4.013 | 3.919 | 3.929 | 33,911,732 | -0.03(-0.71%) |
Dec 08, 2020 | 3.844 | 3.966 | 3.844 | 3.957 | 38,159,164 | +0.15(+3.94%) |
Dec 07, 2020 | 3.788 | 3.844 | 3.779 | 3.807 | 22,958,592 | +0.03(+0.74%) |
Dec 04, 2020 | 3.769 | 3.779 | 3.741 | 3.779 | 20,959,348 | +0.01(+0.25%) |
Dec 03, 2020 | 3.779 | 3.807 | 3.760 | 3.769 | 20,096,684 | -0.04(-0.99%) |
Dec 02, 2020 | 3.741 | 3.807 | 3.722 | 3.807 | 25,261,464 | +0.00(+0.00%) |
Dec 01, 2020 | 3.807 | 3.835 | 3.797 | 3.807 | 21,503,310 | +0.03(+0.74%) |
Nov 30, 2020 | 3.825 | 3.854 | 3.769 | 3.779 | 22,224,804 | -0.09(-2.42%) |
Nov 27, 2020 | 3.863 | 3.882 | 3.854 | 3.872 | 8,839,904 | +0.00(+0.00%) |
Nov 25, 2020 | 3.835 | 3.882 | 3.825 | 3.872 | 18,126,798 | +0.06(+1.47%) |
Nov 24, 2020 | 3.779 | 3.863 | 3.760 | 3.816 | 27,076,396 | +0.09(+2.52%) |
Nov 23, 2020 | 3.685 | 3.732 | 3.675 | 3.722 | 34,522,812 | +0.02(+0.51%) |
Nov 20, 2020 | 3.657 | 3.722 | 3.647 | 3.704 | 31,331,674 | +0.06(+1.54%) |
Nov 19, 2020 | 3.619 | 3.666 | 3.600 | 3.647 | 32,771,832 | -0.05(-1.27%) |
Nov 18, 2020 | 3.694 | 3.732 | 3.685 | 3.694 | 29,952,800 | +0.01(+0.25%) |
Nov 17, 2020 | 3.629 | 3.704 | 3.610 | 3.685 | 29,175,420 | +0.03(+0.77%) |
Nov 16, 2020 | 3.629 | 3.685 | 3.600 | 3.657 | 40,052,932 | +0.08(+2.36%) |
Nov 13, 2020 | 3.507 | 3.619 | 3.507 | 3.572 | 49,390,108 | +0.06(+1.60%) |
Nov 12, 2020 | 3.516 | 3.582 | 3.488 | 3.516 | 49,887,584 | +0.00(+0.00%) |
Nov 11, 2020 | 3.450 | 3.544 | 3.432 | 3.516 | 43,128,192 | +0.08(+2.18%) |
Nov 10, 2020 | 3.507 | 3.525 | 3.441 | 3.441 | 39,816,312 | +0.02(+0.55%) |
Nov 09, 2020 | 3.554 | 3.554 | 3.394 | 3.422 | 53,110,000 | +0.12(+3.69%) |
Nov 06, 2020 | 3.291 | 3.328 | 3.244 | 3.300 | 31,205,180 | -0.02(-0.57%) |
Nov 05, 2020 | 3.291 | 3.385 | 3.282 | 3.319 | 45,996,156 | +0.13(+4.12%) |
Nov 04, 2020 | 3.197 | 3.253 | 3.152 | 3.188 | 40,677,776 | +0.01(+0.29%) |
Nov 03, 2020 | 3.103 | 3.253 | 3.094 | 3.178 | 55,879,612 | +0.11(+3.67%) |
Nov 02, 2020 | 3.169 | 3.169 | 3.028 | 3.066 | 44,288,800 | -0.09(-2.97%) |
Oct 30, 2020 | 3.169 | 3.178 | 3.113 | 3.160 | 70,285,144 | +0.02(+0.60%) |
Oct 29, 2020 | 3.225 | 3.235 | 3.010 | 3.141 | 158,980,144 | -0.66(-17.28%) |
Oct 28, 2020 | 3.797 | 3.835 | 3.750 | 3.797 | 50,355,284 | -0.18(-4.48%) |
Oct 27, 2020 | 3.947 | 4.013 | 3.947 | 3.975 | 25,652,394 | +0.01(+0.24%) |
Oct 26, 2020 | 4.032 | 4.041 | 3.919 | 3.966 | 36,874,492 | -0.07(-1.63%) |
Oct 23, 2020 | 3.985 | 4.041 | 3.957 | 4.032 | 16,956,792 | +0.03(+0.70%) |
Oct 22, 2020 | 4.032 | 4.032 | 3.929 | 4.004 | 36,011,704 | -0.01(-0.23%) |
Oct 21, 2020 | 4.004 | 4.069 | 3.957 | 4.013 | 45,949,560 | +0.08(+1.90%) |
Oct 20, 2020 | 4.013 | 4.013 | 3.910 | 3.938 | 42,144,672 | +0.02(+0.48%) |
Oct 19, 2020 | 3.872 | 3.966 | 3.863 | 3.919 | 39,008,156 | +0.14(+3.72%) |
Oct 16, 2020 | 3.788 | 3.816 | 3.769 | 3.779 | 14,243,696 | -0.01(-0.25%) |
Oct 15, 2020 | 3.732 | 3.788 | 3.722 | 3.788 | 16,475,720 | -0.04(-0.98%) |
Oct 14, 2020 | 3.797 | 3.844 | 3.779 | 3.825 | 22,378,518 | +0.04(+0.99%) |
Oct 13, 2020 | 3.816 | 3.825 | 3.760 | 3.788 | 21,080,612 | +0.01(+0.25%) |
Oct 12, 2020 | 3.797 | 3.807 | 3.760 | 3.779 | 19,558,586 | +0.00(+0.00%) |
Oct 09, 2020 | 3.816 | 3.872 | 3.769 | 3.779 | 37,918,912 | +0.08(+2.03%) |
Oct 08, 2020 | 3.657 | 3.732 | 3.647 | 3.704 | 20,668,884 | +0.05(+1.28%) |
Oct 07, 2020 | 3.657 | 3.675 | 3.619 | 3.657 | 16,227,696 | -0.01(-0.26%) |
Oct 06, 2020 | 3.732 | 3.750 | 3.629 | 3.666 | 25,402,088 | -0.02(-0.51%) |
Oct 05, 2020 | 3.704 | 3.713 | 3.638 | 3.685 | 16,855,064 | +0.10(+2.88%) |
Oct 02, 2020 | 3.563 | 3.619 | 3.563 | 3.582 | 20,592,560 | -0.05(-1.29%) |
Oct 01, 2020 | 3.666 | 3.666 | 3.600 | 3.629 | 18,158,706 | -0.06(-1.53%) |
Sep 30, 2020 | 3.694 | 3.732 | 3.657 | 3.685 | 26,411,878 | -0.02(-0.51%) |
Sep 29, 2020 | 3.713 | 3.788 | 3.685 | 3.704 | 26,728,030 | +0.05(+1.28%) |
Sep 28, 2020 | 3.610 | 3.694 | 3.591 | 3.657 | 29,884,418 | +0.11(+3.17%) |
Sep 25, 2020 | 3.544 | 3.554 | 3.488 | 3.544 | 34,809,700 | -0.06(-1.56%) |
Sep 24, 2020 | 3.610 | 3.638 | 3.572 | 3.600 | 20,547,228 | -0.04(-1.03%) |
Sep 23, 2020 | 3.722 | 3.732 | 3.629 | 3.638 | 20,602,040 | -0.09(-2.51%) |
Sep 22, 2020 | 3.713 | 3.741 | 3.657 | 3.732 | 16,180,011 | +0.02(+0.50%) |
Sep 21, 2020 | 3.704 | 3.722 | 3.638 | 3.713 | 31,125,240 | -0.12(-3.18%) |
Sep 18, 2020 | 3.844 | 3.886 | 3.788 | 3.835 | 21,692,922 | -0.05(-1.21%) |
Sep 17, 2020 | 3.816 | 3.891 | 3.816 | 3.882 | 30,299,162 | +0.00(+0.00%) |
Sep 16, 2020 | 3.919 | 3.919 | 3.854 | 3.882 | 32,932,324 | -0.02(-0.48%) |
Sep 15, 2020 | 3.938 | 3.938 | 3.872 | 3.900 | 25,675,760 | +0.07(+1.71%) |
Sep 14, 2020 | 3.882 | 3.891 | 3.816 | 3.835 | 22,734,944 | -0.01(-0.24%) |
Sep 11, 2020 | 3.872 | 3.891 | 3.807 | 3.844 | 29,134,042 | +0.00(+0.00%) |
Sep 10, 2020 | 3.929 | 3.938 | 3.825 | 3.844 | 37,341,492 | -0.04(-0.97%) |
Sep 09, 2020 | 3.929 | 3.957 | 3.872 | 3.882 | 50,286,624 | +0.04(+0.98%) |
Sep 08, 2020 | 3.929 | 3.985 | 3.844 | 3.844 | 71,604,232 | -0.36(-8.48%) |
Sep 04, 2020 | 4.238 | 4.257 | 4.088 | 4.200 | 48,617,708 | -0.05(-1.10%) |
Sep 03, 2020 | 4.416 | 4.416 | 4.191 | 4.247 | 67,307,376 | -0.23(-5.23%) |
Sep 02, 2020 | 4.454 | 4.519 | 4.407 | 4.482 | 33,991,088 | +0.05(+1.06%) |
Sep 01, 2020 | 4.547 | 4.547 | 4.388 | 4.435 | 52,487,900 | -0.16(-3.47%) |
Aug 31, 2020 | 4.632 | 4.632 | 4.557 | 4.594 | 23,926,436 | -0.07(-1.41%) |
Aug 28, 2020 | 4.679 | 4.707 | 4.622 | 4.660 | 22,205,720 | -0.04(-0.80%) |
Aug 27, 2020 | 4.707 | 4.735 | 4.651 | 4.697 | 27,033,678 | -0.04(-0.79%) |
Aug 26, 2020 | 4.735 | 4.754 | 4.707 | 4.735 | 21,061,746 | +0.01(+0.20%) |
Aug 25, 2020 | 4.744 | 4.754 | 4.688 | 4.726 | 14,480,336 | +0.01(+0.20%) |
Aug 24, 2020 | 4.740 | 4.740 | 4.688 | 4.716 | 13,440,884 | +0.06(+1.21%) |
Aug 21, 2020 | 4.632 | 4.688 | 4.632 | 4.660 | 16,014,386 | -0.08(-1.58%) |
Aug 20, 2020 | 4.679 | 4.744 | 4.679 | 4.735 | 16,378,664 | +0.01(+0.20%) |
Aug 19, 2020 | 4.782 | 4.791 | 4.697 | 4.726 | 21,701,342 | -0.05(-0.98%) |
Aug 18, 2020 | 4.810 | 4.819 | 4.716 | 4.772 | 19,536,436 | +0.02(+0.39%) |
Aug 17, 2020 | 4.726 | 4.772 | 4.697 | 4.754 | 25,646,626 | +0.07(+1.40%) |
Aug 14, 2020 | 4.697 | 4.707 | 4.660 | 4.688 | 20,255,744 | -0.06(-1.19%) |
Aug 13, 2020 | 4.716 | 4.763 | 4.688 | 4.744 | 23,443,754 | +0.01(+0.20%) |
Aug 12, 2020 | 4.744 | 4.763 | 4.697 | 4.735 | 23,118,600 | +0.08(+1.81%) |
Aug 11, 2020 | 4.641 | 4.735 | 4.613 | 4.651 | 42,819,488 | +0.05(+1.02%) |
Aug 10, 2020 | 4.651 | 4.660 | 4.575 | 4.604 | 22,587,014 | -0.07(-1.41%) |
Aug 07, 2020 | 4.641 | 4.679 | 4.622 | 4.669 | 22,829,866 | -0.02(-0.40%) |
Aug 06, 2020 | 4.660 | 4.697 | 4.641 | 4.688 | 32,264,212 | +0.00(+0.00%) |
Aug 05, 2020 | 4.754 | 4.782 | 4.679 | 4.688 | 38,744,572 | -0.09(-1.96%) |
Aug 04, 2020 | 4.726 | 4.819 | 4.697 | 4.782 | 45,556,108 | +0.04(+0.79%) |
Aug 03, 2020 | 4.651 | 4.810 | 4.632 | 4.744 | 66,622,612 | +0.26(+5.86%) |
Jul 31, 2020 | 4.557 | 4.641 | 4.346 | 4.482 | 125,810,272 | +0.31(+7.42%) |
Jul 30, 2020 | 3.957 | 4.247 | 3.900 | 4.172 | 62,253,696 | +0.10(+2.53%) |
Jul 29, 2020 | 4.041 | 4.088 | 4.032 | 4.069 | 16,467,507 | +0.06(+1.40%) |
Jul 28, 2020 | 4.041 | 4.060 | 3.994 | 4.013 | 21,177,168 | -0.06(-1.38%) |
Jul 27, 2020 | 4.060 | 4.097 | 4.050 | 4.069 | 22,449,616 | +0.04(+0.93%) |
Jul 24, 2020 | 4.069 | 4.088 | 4.022 | 4.032 | 24,290,084 | -0.07(-1.60%) |
Jul 23, 2020 | 4.200 | 4.210 | 4.032 | 4.097 | 38,354,348 | -0.12(-2.89%) |
Jul 22, 2020 | 4.191 | 4.266 | 4.172 | 4.219 | 24,908,356 | +0.07(+1.58%) |
Jul 21, 2020 | 4.229 | 4.238 | 4.154 | 4.154 | 28,199,744 | -0.02(-0.45%) |
Jul 20, 2020 | 4.125 | 4.200 | 4.125 | 4.172 | 32,546,810 | +0.06(+1.37%) |
Jul 17, 2020 | 4.088 | 4.191 | 4.069 | 4.116 | 53,457,936 | +0.14(+3.54%) |
Jul 16, 2020 | 4.004 | 4.022 | 3.966 | 3.975 | 23,386,082 | -0.08(-2.08%) |
Jul 15, 2020 | 4.116 | 4.125 | 4.013 | 4.060 | 31,756,380 | +0.01(+0.23%) |
Jul 14, 2020 | 3.975 | 4.060 | 3.975 | 4.050 | 41,422,212 | +0.13(+3.35%) |
Jul 13, 2020 | 3.975 | 4.041 | 3.919 | 3.919 | 39,967,576 | +0.06(+1.46%) |
Jul 10, 2020 | 3.854 | 3.900 | 3.835 | 3.863 | 27,181,080 | -0.05(-1.20%) |
Jul 09, 2020 | 3.882 | 3.947 | 3.807 | 3.910 | 40,423,760 | +0.02(+0.48%) |
Jul 08, 2020 | 3.900 | 3.947 | 3.854 | 3.891 | 60,194,952 | -0.15(-3.71%) |
Jul 07, 2020 | 4.285 | 4.294 | 4.032 | 4.041 | 62,931,036 | -0.27(-6.30%) |
Jul 06, 2020 | 4.341 | 4.454 | 4.304 | 4.313 | 60,262,564 | +0.15(+3.60%) |
Jul 02, 2020 | 4.154 | 4.219 | 4.149 | 4.163 | 28,190,144 | +0.08(+2.07%) |
Jul 01, 2020 | 4.088 | 4.135 | 4.069 | 4.079 | 26,359,774 | -0.05(-1.14%) |
Jun 30, 2020 | 4.032 | 4.135 | 4.032 | 4.125 | 22,944,398 | +0.05(+1.15%) |
Jun 29, 2020 | 4.088 | 4.135 | 4.041 | 4.079 | 32,297,632 | +0.01(+0.23%) |
Jun 26, 2020 | 4.144 | 4.163 | 4.060 | 4.069 | 43,664,216 | -0.10(-2.47%) |
Jun 25, 2020 | 3.919 | 4.172 | 3.891 | 4.172 | 46,359,048 | +0.23(+5.95%) |
Jun 24, 2020 | 4.041 | 4.050 | 3.910 | 3.938 | 38,830,916 | -0.12(-3.00%) |
Jun 23, 2020 | 4.116 | 4.135 | 4.060 | 4.060 | 21,563,708 | +0.00(+0.00%) |
Jun 22, 2020 | 4.041 | 4.097 | 4.022 | 4.060 | 22,271,730 | +0.00(+0.00%) |
Jun 19, 2020 | 4.144 | 4.144 | 4.032 | 4.060 | 22,463,932 | -0.04(-0.92%) |
Jun 18, 2020 | 4.116 | 4.135 | 4.079 | 4.097 | 27,929,224 | -0.04(-0.91%) |
Jun 17, 2020 | 4.144 | 4.163 | 4.107 | 4.135 | 33,888,516 | +0.07(+1.61%) |
Jun 16, 2020 | 4.125 | 4.154 | 4.032 | 4.069 | 39,394,968 | +0.06(+1.40%) |
Jun 15, 2020 | 3.891 | 4.022 | 3.844 | 4.013 | 42,608,748 | +0.08(+1.90%) |
Jun 12, 2020 | 4.013 | 4.041 | 3.854 | 3.938 | 41,070,892 | +0.08(+2.19%) |
Jun 11, 2020 | 4.041 | 4.050 | 3.816 | 3.854 | 53,101,256 | -0.32(-7.64%) |
Jun 10, 2020 | 4.172 | 4.229 | 4.135 | 4.172 | 37,296,728 | +0.03(+0.68%) |
Jun 09, 2020 | 4.229 | 4.229 | 4.116 | 4.144 | 37,510,076 | -0.09(-2.21%) |
Jun 08, 2020 | 4.238 | 4.257 | 4.191 | 4.238 | 40,733,988 | +0.06(+1.35%) |
Jun 05, 2020 | 4.163 | 4.219 | 4.135 | 4.182 | 35,319,724 | +0.17(+4.21%) |
Jun 04, 2020 | 4.060 | 4.107 | 4.013 | 4.013 | 40,996,124 | -0.08(-2.06%) |
Jun 03, 2020 | 4.050 | 4.125 | 4.041 | 4.097 | 34,201,688 | +0.06(+1.39%) |
Jun 02, 2020 | 4.004 | 4.069 | 3.994 | 4.041 | 39,042,628 | +0.10(+2.62%) |