Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.541 | 9.317 | 8.006 | 8.058 | 6,820,252 | +0.06(+0.76%) |
Jan 28, 2021 | 8.929 | 9.154 | 7.402 | 7.997 | 11,138,292 | -1.33(-14.25%) |
Jan 27, 2021 | 12.29 | 13.37 | 8.386 | 9.326 | 36,548,312 | -2.43(-20.69%) |
Jan 26, 2021 | 6.574 | 12.41 | 6.263 | 11.76 | 54,526,508 | +5.26(+81.01%) |
Jan 25, 2021 | 6.151 | 6.600 | 6.099 | 6.496 | 3,601,619 | +0.29(+4.73%) |
Jan 22, 2021 | 5.979 | 6.220 | 5.914 | 6.203 | 1,501,521 | +0.12(+1.99%) |
Jan 21, 2021 | 6.091 | 6.246 | 5.987 | 6.082 | 1,956,985 | -0.06(-0.98%) |
Jan 20, 2021 | 6.108 | 6.250 | 6.005 | 6.143 | 1,823,133 | +0.06(+0.99%) |
Jan 19, 2021 | 6.531 | 6.574 | 6.082 | 6.082 | 2,185,744 | -0.34(-5.24%) |
Jan 15, 2021 | 6.522 | 6.686 | 6.005 | 6.419 | 3,403,866 | -0.25(-3.75%) |
Jan 14, 2021 | 6.263 | 7.031 | 6.246 | 6.669 | 5,216,697 | +0.43(+6.92%) |
Jan 13, 2021 | 6.514 | 6.617 | 6.229 | 6.237 | 3,344,183 | -0.32(-4.87%) |
Jan 12, 2021 | 6.134 | 6.574 | 6.022 | 6.557 | 3,263,770 | +0.42(+6.89%) |
Jan 11, 2021 | 5.521 | 6.125 | 5.418 | 6.134 | 2,104,339 | +0.17(+2.89%) |
Jan 08, 2021 | 6.022 | 6.134 | 5.849 | 5.961 | 1,635,168 | -0.02(-0.29%) |
Jan 07, 2021 | 5.996 | 6.099 | 5.798 | 5.979 | 2,298,544 | -0.02(-0.29%) |
Jan 06, 2021 | 5.936 | 6.186 | 5.763 | 5.996 | 4,692,913 | +0.10(+1.76%) |
Jan 05, 2021 | 5.435 | 5.944 | 5.418 | 5.892 | 2,906,017 | +0.43(+7.90%) |
Jan 04, 2021 | 5.340 | 5.616 | 5.306 | 5.461 | 2,878,170 | +0.15(+2.76%) |
Dec 31, 2020 | 5.314 | 5.314 | 5.314 | 5,248,567 | -0.01(-0.16%) | |
Dec 30, 2020 | 5.427 | 5.513 | 5.090 | 5.323 | 5,248,567 | -0.21(-3.74%) |
Dec 29, 2020 | 4.754 | 5.668 | 4.581 | 5.530 | 24,621,402 | +0.87(+18.70%) |
Dec 28, 2020 | 4.840 | 4.874 | 4.641 | 4.659 | 1,592,015 | -0.11(-2.35%) |
Dec 24, 2020 | 4.883 | 4.883 | 4.702 | 4.771 | 803,269 | -0.06(-1.25%) |
Dec 23, 2020 | 4.710 | 4.840 | 4.702 | 4.831 | 1,542,742 | +0.13(+2.75%) |
Dec 22, 2020 | 4.633 | 4.719 | 4.555 | 4.702 | 1,497,651 | +0.09(+1.87%) |
Dec 21, 2020 | 4.486 | 4.693 | 4.469 | 4.616 | 1,941,614 | +0.03(+0.56%) |
Dec 18, 2020 | 4.788 | 4.857 | 4.572 | 4.590 | 3,958,041 | -0.17(-3.62%) |
Dec 17, 2020 | 4.866 | 4.883 | 4.762 | 4.762 | 1,929,972 | -0.09(-1.78%) |
Dec 16, 2020 | 4.987 | 5.004 | 4.840 | 4.849 | 1,471,962 | -0.13(-2.60%) |
Dec 15, 2020 | 4.771 | 5.008 | 4.736 | 4.978 | 1,944,976 | +0.28(+5.87%) |
Dec 14, 2020 | 5.030 | 5.047 | 4.693 | 4.702 | 2,538,141 | -0.28(-5.71%) |
Dec 11, 2020 | 4.952 | 5.025 | 4.831 | 4.987 | 2,057,087 | -0.01(-0.17%) |
Dec 10, 2020 | 4.874 | 5.038 | 4.874 | 4.995 | 2,120,282 | +0.09(+1.94%) |
Dec 09, 2020 | 5.150 | 5.245 | 4.883 | 4.900 | 2,881,802 | -0.20(-3.89%) |
Dec 08, 2020 | 5.064 | 5.194 | 5.064 | 5.099 | 1,524,750 | -0.03(-0.67%) |
Dec 07, 2020 | 5.219 | 5.263 | 5.047 | 5.133 | 1,469,920 | -0.09(-1.65%) |
Dec 04, 2020 | 4.943 | 5.288 | 4.943 | 5.219 | 3,666,523 | +0.32(+6.51%) |
Dec 03, 2020 | 4.987 | 5.033 | 4.900 | 4.900 | 2,082,920 | -0.03(-0.70%) |
Dec 02, 2020 | 4.831 | 4.999 | 4.771 | 4.935 | 2,274,564 | +0.10(+2.14%) |
Dec 01, 2020 | 4.995 | 5.056 | 4.805 | 4.831 | 2,581,924 | -0.09(-1.75%) |
Nov 30, 2020 | 5.099 | 5.202 | 4.900 | 4.918 | 3,113,228 | -0.26(-5.00%) |
Nov 27, 2020 | 5.142 | 5.290 | 5.129 | 5.176 | 963,111 | +0.00(+0.00%) |
Nov 25, 2020 | 5.185 | 5.332 | 5.073 | 5.176 | 1,838,129 | -0.01(-0.17%) |
Nov 24, 2020 | 5.004 | 5.306 | 4.952 | 5.185 | 3,589,857 | +0.32(+6.56%) |
Nov 23, 2020 | 4.995 | 5.056 | 4.861 | 4.866 | 2,640,469 | -0.06(-1.23%) |
Nov 20, 2020 | 4.995 | 5.038 | 4.805 | 4.926 | 3,387,639 | -0.11(-2.23%) |
Nov 19, 2020 | 5.047 | 5.081 | 4.995 | 5.038 | 1,380,471 | +0.00(+0.00%) |
Nov 18, 2020 | 5.185 | 5.202 | 5.038 | 5.038 | 1,567,243 | -0.11(-2.18%) |
Nov 17, 2020 | 5.176 | 5.228 | 5.017 | 5.150 | 2,402,788 | -0.07(-1.32%) |
Nov 16, 2020 | 5.168 | 5.280 | 5.081 | 5.219 | 2,288,751 | +0.21(+4.13%) |
Nov 13, 2020 | 4.970 | 5.098 | 4.970 | 5.012 | 1,686,300 | +0.07(+1.38%) |
Nov 12, 2020 | 5.047 | 5.107 | 4.901 | 4.944 | 1,753,170 | -0.19(-3.67%) |
Nov 11, 2020 | 5.346 | 5.389 | 5.038 | 5.132 | 1,768,062 | -0.17(-3.23%) |
Nov 10, 2020 | 5.201 | 5.432 | 5.081 | 5.303 | 2,377,499 | +0.20(+3.85%) |
Nov 09, 2020 | 5.064 | 5.363 | 4.961 | 5.107 | 2,964,345 | +0.26(+5.29%) |
Nov 06, 2020 | 4.987 | 5.098 | 4.636 | 4.850 | 2,807,227 | -0.14(-2.74%) |
Nov 05, 2020 | 4.645 | 5.072 | 4.645 | 4.987 | 3,941,520 | +0.42(+9.18%) |
Nov 04, 2020 | 4.568 | 4.713 | 4.439 | 4.568 | 2,648,536 | -0.14(-2.91%) |
Nov 03, 2020 | 4.465 | 4.824 | 4.371 | 4.705 | 3,372,073 | +0.31(+7.00%) |
Nov 02, 2020 | 4.619 | 4.867 | 4.362 | 4.397 | 4,935,806 | -0.15(-3.20%) |
Oct 30, 2020 | 6.355 | 6.586 | 4.422 | 4.542 | 13,278,329 | -1.81(-28.53%) |
Oct 29, 2020 | 6.236 | 6.458 | 6.082 | 6.355 | 3,201,872 | +0.06(+0.95%) |
Oct 28, 2020 | 6.244 | 6.475 | 6.107 | 6.295 | 3,917,658 | -0.21(-3.29%) |
Oct 27, 2020 | 6.484 | 6.561 | 6.321 | 6.509 | 2,535,473 | +0.06(+0.93%) |
Oct 26, 2020 | 6.347 | 6.475 | 6.244 | 6.449 | 3,354,009 | -0.06(-0.92%) |
Oct 23, 2020 | 6.390 | 6.556 | 6.261 | 6.509 | 3,133,638 | +0.15(+2.42%) |
Oct 22, 2020 | 6.381 | 6.398 | 6.150 | 6.355 | 3,095,544 | +0.07(+1.09%) |
Oct 21, 2020 | 6.201 | 6.295 | 6.047 | 6.287 | 4,817,993 | +0.02(+0.27%) |
Oct 20, 2020 | 5.560 | 6.304 | 5.526 | 6.270 | 10,310,125 | +0.72(+12.94%) |
Oct 19, 2020 | 5.397 | 5.731 | 5.295 | 5.551 | 3,269,459 | +0.33(+6.39%) |
Oct 16, 2020 | 5.337 | 5.432 | 5.218 | 5.218 | 1,462,418 | -0.14(-2.56%) |
Oct 15, 2020 | 5.081 | 5.380 | 5.012 | 5.355 | 1,586,589 | +0.18(+3.47%) |
Oct 14, 2020 | 5.166 | 5.380 | 5.132 | 5.175 | 1,417,189 | +0.03(+0.67%) |
Oct 13, 2020 | 5.184 | 5.213 | 5.038 | 5.141 | 1,152,194 | -0.09(-1.80%) |
Oct 12, 2020 | 5.192 | 5.252 | 5.072 | 5.235 | 1,375,852 | +0.05(+0.99%) |
Oct 09, 2020 | 5.286 | 5.380 | 5.141 | 5.184 | 1,529,057 | -0.06(-1.14%) |
Oct 08, 2020 | 5.329 | 5.397 | 5.145 | 5.243 | 1,709,499 | +0.00(+0.00%) |
Oct 07, 2020 | 4.961 | 5.295 | 4.961 | 5.243 | 3,095,845 | +0.37(+7.54%) |
Oct 06, 2020 | 4.935 | 5.243 | 4.867 | 4.876 | 2,994,517 | +0.05(+1.06%) |
Oct 05, 2020 | 4.773 | 4.854 | 4.602 | 4.824 | 1,584,128 | +0.13(+2.73%) |
Oct 02, 2020 | 4.491 | 4.747 | 4.474 | 4.696 | 1,255,489 | +0.10(+2.23%) |
Oct 01, 2020 | 4.568 | 4.653 | 4.499 | 4.593 | 1,048,495 | +0.05(+1.13%) |
Sep 30, 2020 | 4.653 | 4.752 | 4.482 | 4.542 | 1,875,577 | -0.10(-2.21%) |
Sep 29, 2020 | 4.705 | 4.764 | 4.568 | 4.645 | 1,033,162 | -0.08(-1.63%) |
Sep 28, 2020 | 4.448 | 4.833 | 4.414 | 4.722 | 2,689,909 | +0.36(+8.24%) |
Sep 25, 2020 | 4.277 | 4.474 | 4.277 | 4.362 | 1,948,527 | +0.08(+1.80%) |
Sep 24, 2020 | 4.345 | 4.414 | 4.217 | 4.285 | 1,425,344 | -0.03(-0.79%) |
Sep 23, 2020 | 4.542 | 4.662 | 4.311 | 4.320 | 1,918,759 | -0.22(-4.90%) |
Sep 22, 2020 | 4.525 | 4.606 | 4.422 | 4.542 | 1,593,028 | +0.09(+1.92%) |
Sep 21, 2020 | 4.628 | 4.670 | 4.414 | 4.456 | 2,739,533 | -0.34(-7.13%) |
Sep 18, 2020 | 4.841 | 4.995 | 4.726 | 4.799 | 6,273,355 | +0.02(+0.36%) |
Sep 17, 2020 | 4.747 | 4.875 | 4.662 | 4.781 | 2,295,495 | -0.02(-0.36%) |
Sep 16, 2020 | 4.790 | 4.918 | 4.628 | 4.799 | 2,519,714 | +0.08(+1.63%) |
Sep 15, 2020 | 4.799 | 4.824 | 4.628 | 4.722 | 2,650,068 | -0.03(-0.72%) |
Sep 14, 2020 | 4.482 | 4.764 | 4.414 | 4.756 | 2,583,783 | +0.35(+7.96%) |
Sep 11, 2020 | 4.311 | 4.422 | 4.097 | 4.405 | 3,425,794 | +0.09(+1.98%) |
Sep 10, 2020 | 4.208 | 4.474 | 4.191 | 4.320 | 3,106,990 | +0.22(+5.43%) |
Sep 09, 2020 | 4.208 | 4.217 | 4.050 | 4.097 | 2,504,954 | +0.00(+0.00%) |
Sep 08, 2020 | 4.285 | 4.311 | 4.089 | 4.097 | 3,212,990 | -0.25(-5.71%) |
Sep 04, 2020 | 4.670 | 4.773 | 4.302 | 4.345 | 4,255,266 | -0.09(-2.12%) |
Sep 03, 2020 | 4.773 | 4.833 | 4.431 | 4.439 | 3,151,796 | -0.38(-7.98%) |
Sep 02, 2020 | 4.833 | 4.833 | 4.692 | 4.824 | 1,693,277 | -0.02(-0.35%) |
Sep 01, 2020 | 4.670 | 4.884 | 4.666 | 4.841 | 1,715,523 | +0.15(+3.10%) |
Aug 31, 2020 | 5.012 | 5.038 | 4.687 | 4.696 | 5,926,204 | -0.30(-5.99%) |
Aug 28, 2020 | 5.132 | 5.132 | 4.948 | 4.995 | 1,427,346 | -0.08(-1.52%) |
Aug 27, 2020 | 5.141 | 5.243 | 4.867 | 5.072 | 2,846,923 | -0.04(-0.84%) |
Aug 26, 2020 | 5.312 | 5.329 | 5.107 | 5.115 | 2,295,007 | -0.23(-4.32%) |
Aug 25, 2020 | 5.218 | 5.457 | 5.158 | 5.346 | 2,986,504 | +0.17(+3.31%) |
Aug 24, 2020 | 5.312 | 5.346 | 5.055 | 5.175 | 2,938,681 | +0.13(+2.54%) |
Aug 21, 2020 | 5.021 | 5.125 | 4.974 | 5.047 | 1,967,350 | -0.05(-1.01%) |
Aug 20, 2020 | 4.876 | 5.184 | 4.817 | 5.098 | 2,596,520 | +0.18(+3.65%) |
Aug 19, 2020 | 4.867 | 5.046 | 4.825 | 4.918 | 2,605,196 | +0.03(+0.69%) |
Aug 18, 2020 | 4.961 | 5.020 | 4.842 | 4.884 | 3,015,011 | -0.13(-2.54%) |
Aug 17, 2020 | 5.190 | 5.190 | 4.927 | 5.012 | 3,033,967 | -0.16(-3.11%) |
Aug 14, 2020 | 5.147 | 5.274 | 5.054 | 5.173 | 3,243,434 | -0.01(-0.16%) |
Aug 13, 2020 | 5.232 | 5.385 | 5.003 | 5.181 | 4,828,822 | -0.24(-4.38%) |
Aug 12, 2020 | 5.486 | 5.715 | 5.325 | 5.419 | 5,140,500 | -0.02(-0.31%) |
Aug 11, 2020 | 6.004 | 6.072 | 5.359 | 5.436 | 8,563,199 | -0.52(-8.69%) |
Aug 10, 2020 | 5.368 | 6.004 | 5.020 | 5.953 | 13,475,514 | +0.64(+11.96%) |
Aug 07, 2020 | 4.732 | 5.410 | 4.715 | 5.317 | 16,682,510 | +0.56(+11.76%) |
Aug 06, 2020 | 4.528 | 4.867 | 4.393 | 4.757 | 10,618,742 | +0.16(+3.51%) |
Aug 05, 2020 | 4.181 | 4.647 | 4.104 | 4.596 | 9,802,086 | +0.51(+12.45%) |
Aug 04, 2020 | 3.943 | 4.189 | 3.697 | 4.087 | 8,940,051 | -0.06(-1.43%) |
Aug 03, 2020 | 3.010 | 4.664 | 2.968 | 4.147 | 51,587,664 | +1.31(+46.41%) |
Jul 31, 2020 | 2.756 | 2.896 | 2.684 | 2.832 | 3,396,620 | +0.02(+0.60%) |
Jul 30, 2020 | 2.671 | 3.010 | 2.646 | 2.815 | 10,751,646 | +0.31(+12.54%) |
Jul 29, 2020 | 2.374 | 2.578 | 2.357 | 2.502 | 3,125,251 | +0.13(+5.36%) |
Jul 28, 2020 | 2.408 | 2.451 | 2.366 | 2.374 | 1,315,258 | -0.05(-2.10%) |
Jul 27, 2020 | 2.400 | 2.459 | 2.345 | 2.425 | 1,263,427 | +0.02(+0.70%) |
Jul 24, 2020 | 2.535 | 2.612 | 2.408 | 2.408 | 1,618,415 | -0.12(-4.70%) |
Jul 23, 2020 | 2.383 | 2.535 | 2.383 | 2.527 | 2,065,735 | +0.11(+4.56%) |
Jul 22, 2020 | 2.425 | 2.468 | 2.391 | 2.417 | 1,486,528 | -0.07(-2.73%) |
Jul 21, 2020 | 2.256 | 2.493 | 2.256 | 2.485 | 2,200,814 | +0.24(+10.57%) |
Jul 20, 2020 | 2.290 | 2.323 | 2.222 | 2.247 | 1,130,987 | -0.07(-2.93%) |
Jul 17, 2020 | 2.340 | 2.391 | 2.315 | 2.315 | 1,325,133 | -0.05(-2.15%) |
Jul 16, 2020 | 2.264 | 2.374 | 2.239 | 2.366 | 2,223,420 | +0.09(+4.10%) |
Jul 15, 2020 | 2.264 | 2.366 | 2.247 | 2.273 | 2,765,259 | +0.07(+3.08%) |
Jul 14, 2020 | 2.078 | 2.213 | 2.061 | 2.205 | 1,458,007 | +0.09(+4.42%) |
Jul 13, 2020 | 2.145 | 2.192 | 2.095 | 2.111 | 1,273,743 | -0.03(-1.58%) |
Jul 10, 2020 | 2.018 | 2.162 | 1.984 | 2.145 | 1,665,939 | +0.11(+5.42%) |
Jul 09, 2020 | 2.061 | 2.078 | 1.984 | 2.035 | 1,651,373 | -0.04(-2.04%) |
Jul 08, 2020 | 2.078 | 2.103 | 2.001 | 2.078 | 2,281,225 | -0.03(-1.21%) |
Jul 07, 2020 | 2.171 | 2.171 | 2.069 | 2.103 | 2,023,959 | -0.09(-4.25%) |
Jul 06, 2020 | 2.188 | 2.234 | 2.154 | 2.196 | 1,809,630 | +0.07(+3.19%) |
Jul 02, 2020 | 2.196 | 2.264 | 2.120 | 2.128 | 1,414,757 | +0.00(+0.00%) |
Jul 01, 2020 | 2.205 | 2.256 | 2.128 | 2.128 | 1,233,340 | -0.08(-3.46%) |
Jun 30, 2020 | 2.162 | 2.239 | 2.146 | 2.205 | 1,076,067 | +0.02(+0.78%) |
Jun 29, 2020 | 2.103 | 2.213 | 2.095 | 2.188 | 1,877,222 | +0.09(+4.45%) |
Jun 26, 2020 | 2.128 | 2.162 | 2.044 | 2.095 | 2,710,763 | -0.06(-2.76%) |
Jun 25, 2020 | 2.154 | 2.222 | 2.095 | 2.154 | 2,477,319 | -0.04(-1.93%) |
Jun 24, 2020 | 2.196 | 2.213 | 2.103 | 2.196 | 2,733,402 | -0.03(-1.52%) |
Jun 23, 2020 | 2.196 | 2.234 | 2.128 | 2.230 | 2,226,926 | +0.07(+3.14%) |
Jun 22, 2020 | 2.196 | 2.212 | 2.107 | 2.162 | 2,526,291 | -0.05(-2.30%) |
Jun 19, 2020 | 2.273 | 2.290 | 2.171 | 2.213 | 3,204,991 | -0.04(-1.88%) |
Jun 18, 2020 | 2.239 | 2.298 | 2.205 | 2.256 | 1,835,265 | -0.08(-3.27%) |
Jun 17, 2020 | 2.417 | 2.451 | 2.311 | 2.332 | 1,973,258 | -0.08(-3.17%) |
Jun 16, 2020 | 2.451 | 2.516 | 2.366 | 2.408 | 1,883,378 | +0.11(+4.80%) |
Jun 15, 2020 | 2.205 | 2.357 | 2.179 | 2.298 | 1,783,119 | -0.04(-1.81%) |
Jun 12, 2020 | 2.349 | 2.442 | 2.239 | 2.340 | 1,697,897 | +0.13(+5.75%) |
Jun 11, 2020 | 2.349 | 2.413 | 2.205 | 2.213 | 2,099,819 | -0.30(-11.82%) |
Jun 10, 2020 | 2.680 | 2.697 | 2.510 | 2.510 | 2,371,426 | -0.20(-7.50%) |
Jun 09, 2020 | 2.697 | 2.820 | 2.612 | 2.714 | 2,404,051 | -0.08(-3.03%) |
Jun 08, 2020 | 2.561 | 2.815 | 2.542 | 2.798 | 2,962,165 | +0.34(+13.79%) |
Jun 05, 2020 | 2.417 | 2.493 | 2.336 | 2.459 | 2,870,671 | +0.18(+7.81%) |
Jun 04, 2020 | 2.213 | 2.323 | 2.162 | 2.281 | 3,143,557 | +0.07(+3.07%) |
Jun 03, 2020 | 2.162 | 2.213 | 2.078 | 2.213 | 6,003,347 | +0.12(+5.67%) |
Jun 02, 2020 | 2.222 | 2.298 | 2.061 | 2.095 | 3,918,754 | -0.09(-4.26%) |
Jun 01, 2020 | 2.027 | 2.290 | 2.010 | 2.188 | 2,548,083 | +0.18(+8.86%) |
May 29, 2020 | 2.128 | 2.154 | 2.001 | 2.010 | 2,149,436 | -0.15(-7.06%) |
May 28, 2020 | 2.340 | 2.344 | 2.145 | 2.162 | 1,627,624 | -0.14(-5.90%) |
May 27, 2020 | 2.222 | 2.323 | 2.154 | 2.298 | 2,522,814 | +0.14(+6.69%) |
May 26, 2020 | 2.078 | 2.205 | 2.061 | 2.154 | 2,370,270 | +0.17(+8.55%) |
May 22, 2020 | 2.052 | 2.086 | 1.925 | 1.984 | 1,750,256 | -0.10(-4.88%) |
May 21, 2020 | 2.018 | 2.095 | 1.938 | 2.086 | 2,305,993 | +0.07(+3.36%) |
May 20, 2020 | 1.960 | 2.051 | 1.952 | 2.018 | 2,628,430 | +0.11(+5.65%) |
May 19, 2020 | 1.952 | 1.985 | 1.860 | 1.910 | 1,555,475 | -0.04(-2.13%) |
May 18, 2020 | 1.869 | 2.031 | 1.835 | 1.952 | 3,663,835 | +0.20(+11.37%) |
May 15, 2020 | 1.794 | 1.860 | 1.744 | 1.752 | 2,169,307 | -0.04(-2.31%) |
May 14, 2020 | 1.761 | 1.844 | 1.678 | 1.794 | 2,656,693 | -0.03(-1.82%) |
May 13, 2020 | 1.919 | 1.943 | 1.786 | 1.827 | 2,292,134 | -0.06(-3.08%) |
May 12, 2020 | 2.076 | 2.134 | 1.877 | 1.885 | 2,556,822 | -0.22(-10.63%) |
May 11, 2020 | 2.093 | 2.143 | 1.985 | 2.110 | 1,888,001 | +0.00(+0.00%) |
May 08, 2020 | 2.018 | 2.134 | 1.952 | 2.110 | 3,151,678 | +0.12(+5.83%) |
May 07, 2020 | 1.952 | 2.051 | 1.939 | 1.993 | 2,779,963 | +0.03(+1.69%) |
May 06, 2020 | 2.110 | 2.110 | 1.877 | 1.960 | 4,293,959 | -0.10(-4.84%) |
May 05, 2020 | 2.517 | 2.517 | 2.051 | 2.060 | 5,693,367 | -0.40(-16.22%) |
May 04, 2020 | 2.575 | 2.649 | 2.161 | 2.458 | 8,737,876 | -0.40(-13.95%) |
May 01, 2020 | 2.816 | 2.882 | 2.716 | 2.857 | 5,367,582 | -0.07(-2.55%) |
Apr 30, 2020 | 2.699 | 2.961 | 2.591 | 2.932 | 7,061,713 | +0.17(+6.01%) |
Apr 29, 2020 | 2.450 | 2.807 | 2.400 | 2.766 | 6,081,493 | +0.42(+17.67%) |
Apr 28, 2020 | 2.276 | 2.384 | 2.184 | 2.350 | 4,213,890 | +0.17(+8.02%) |
Apr 27, 2020 | 1.960 | 2.234 | 1.943 | 2.176 | 5,644,943 | +0.24(+12.45%) |
Apr 24, 2020 | 1.935 | 1.960 | 1.860 | 1.935 | 1,521,657 | +0.02(+1.30%) |
Apr 23, 2020 | 1.910 | 1.952 | 1.869 | 1.910 | 1,878,356 | -0.01(-0.43%) |
Apr 22, 2020 | 1.943 | 1.952 | 1.869 | 1.919 | 3,156,147 | +0.02(+1.32%) |
Apr 21, 2020 | 1.777 | 1.919 | 1.769 | 1.894 | 2,673,828 | +0.04(+2.24%) |
Apr 20, 2020 | 1.736 | 1.877 | 1.719 | 1.852 | 2,680,593 | +0.07(+3.72%) |
Apr 17, 2020 | 1.711 | 1.811 | 1.678 | 1.786 | 3,584,769 | +0.12(+7.50%) |
Apr 16, 2020 | 1.719 | 1.777 | 1.620 | 1.661 | 4,720,352 | -0.04(-2.44%) |
Apr 15, 2020 | 1.786 | 1.819 | 1.678 | 1.703 | 2,613,682 | -0.18(-9.69%) |
Apr 14, 2020 | 1.877 | 1.981 | 1.786 | 1.885 | 1,635,588 | +0.05(+2.71%) |
Apr 13, 2020 | 1.835 | 1.869 | 1.703 | 1.835 | 1,617,347 | +0.02(+0.91%) |
Apr 09, 2020 | 1.910 | 2.035 | 1.773 | 1.819 | 4,001,605 | -0.01(-0.45%) |
Apr 08, 2020 | 1.628 | 1.860 | 1.611 | 1.827 | 4,455,339 | +0.23(+14.58%) |
Apr 07, 2020 | 1.620 | 1.719 | 1.570 | 1.595 | 3,487,084 | +0.02(+1.59%) |
Apr 06, 2020 | 1.561 | 1.636 | 1.453 | 1.570 | 3,431,511 | +0.04(+2.72%) |
Apr 03, 2020 | 1.536 | 1.578 | 1.387 | 1.528 | 4,879,105 | -0.02(-1.08%) |
Apr 02, 2020 | 1.553 | 1.611 | 1.478 | 1.545 | 2,687,204 | +0.01(+0.54%) |
Apr 01, 2020 | 1.661 | 1.678 | 1.528 | 1.536 | 5,098,647 | -0.16(-9.31%) |
Mar 31, 2020 | 1.819 | 1.894 | 1.661 | 1.694 | 4,413,051 | -0.16(-8.52%) |
Mar 30, 2020 | 1.927 | 1.927 | 1.844 | 1.852 | 3,159,298 | -0.07(-3.88%) |
Mar 27, 2020 | 1.827 | 1.952 | 1.686 | 1.927 | 3,381,889 | +0.03(+1.75%) |
Mar 26, 2020 | 1.653 | 2.209 | 1.611 | 1.894 | 6,609,622 | +0.32(+20.00%) |
Mar 25, 2020 | 1.669 | 1.823 | 1.570 | 1.578 | 5,955,220 | -0.10(-5.94%) |
Mar 24, 2020 | 1.703 | 1.827 | 1.628 | 1.678 | 4,264,250 | +0.12(+8.02%) |
Mar 23, 2020 | 1.877 | 1.902 | 1.495 | 1.553 | 6,452,752 | -0.26(-14.22%) |
Mar 20, 2020 | 2.392 | 2.417 | 1.669 | 1.811 | 9,779,883 | -0.60(-24.83%) |
Mar 19, 2020 | 2.110 | 2.492 | 1.960 | 2.409 | 3,524,565 | +0.24(+11.11%) |
Mar 18, 2020 | 2.409 | 2.625 | 2.151 | 2.168 | 4,904,784 | -0.45(-17.14%) |
Mar 17, 2020 | 2.375 | 2.616 | 2.209 | 2.616 | 4,213,763 | +0.23(+9.76%) |
Mar 16, 2020 | 2.018 | 2.475 | 1.960 | 2.384 | 4,763,612 | +0.19(+8.71%) |
Mar 13, 2020 | 2.085 | 2.201 | 1.910 | 2.193 | 3,540,581 | +0.24(+12.34%) |
Mar 12, 2020 | 1.993 | 2.018 | 1.869 | 1.952 | 4,204,663 | -0.18(-8.56%) |
Mar 11, 2020 | 2.234 | 2.292 | 2.110 | 2.134 | 4,350,544 | -0.21(-8.87%) |
Mar 10, 2020 | 2.442 | 2.483 | 2.143 | 2.342 | 2,608,886 | +0.12(+5.22%) |
Mar 09, 2020 | 2.517 | 2.525 | 2.201 | 2.226 | 3,936,701 | -0.39(-14.92%) |
Mar 06, 2020 | 2.533 | 2.716 | 2.533 | 2.616 | 3,402,960 | -0.02(-0.63%) |
Mar 05, 2020 | 2.724 | 2.774 | 2.616 | 2.633 | 3,309,988 | -0.17(-6.21%) |
Mar 04, 2020 | 2.849 | 2.849 | 2.732 | 2.807 | 1,753,889 | +0.04(+1.50%) |
Mar 03, 2020 | 2.874 | 2.882 | 2.699 | 2.766 | 2,873,012 | -0.11(-3.76%) |
Mar 02, 2020 | 2.832 | 2.882 | 2.658 | 2.874 | 2,996,721 | +0.03(+1.17%) |
Feb 28, 2020 | 2.708 | 2.965 | 2.691 | 2.840 | 5,491,115 | +0.08(+3.01%) |
Feb 27, 2020 | 2.558 | 2.865 | 2.458 | 2.757 | 6,503,787 | +0.12(+4.73%) |
Feb 26, 2020 | 2.849 | 2.849 | 2.633 | 2.633 | 3,677,116 | -0.17(-5.93%) |
Feb 25, 2020 | 3.023 | 3.056 | 2.791 | 2.799 | 3,831,009 | -0.22(-7.42%) |
Feb 24, 2020 | 3.073 | 3.090 | 3.007 | 3.023 | 2,532,443 | -0.16(-4.96%) |
Feb 21, 2020 | 3.223 | 3.231 | 3.115 | 3.181 | 2,474,289 | -0.06(-1.79%) |
Feb 20, 2020 | 3.098 | 3.285 | 3.090 | 3.239 | 2,196,482 | +0.08(+2.63%) |
Feb 19, 2020 | 3.123 | 3.181 | 3.065 | 3.156 | 2,777,687 | +0.02(+0.80%) |
Feb 18, 2020 | 3.156 | 3.161 | 3.056 | 3.131 | 2,443,942 | -0.07(-2.08%) |
Feb 14, 2020 | 3.272 | 3.289 | 3.148 | 3.198 | 2,201,816 | -0.07(-2.28%) |
Feb 13, 2020 | 3.314 | 3.364 | 3.164 | 3.272 | 3,877,525 | -0.07(-1.99%) |
Feb 12, 2020 | 3.322 | 3.380 | 3.290 | 3.339 | 2,368,032 | +0.02(+0.49%) |
Feb 11, 2020 | 3.257 | 3.355 | 3.199 | 3.322 | 2,432,737 | +0.07(+2.27%) |
Feb 10, 2020 | 3.273 | 3.302 | 3.216 | 3.249 | 2,607,514 | -0.02(-0.50%) |
Feb 07, 2020 | 3.298 | 3.363 | 3.257 | 3.265 | 2,003,075 | -0.05(-1.49%) |
Feb 06, 2020 | 3.355 | 3.429 | 3.249 | 3.314 | 4,026,560 | -0.04(-1.22%) |
Feb 05, 2020 | 3.314 | 3.380 | 3.150 | 3.355 | 3,781,657 | +0.09(+2.76%) |
Feb 04, 2020 | 3.281 | 3.437 | 2.970 | 3.265 | 7,377,377 | +0.09(+2.84%) |