Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 6.585 | 6.636 | 6.384 | 6.485 | 94,637,432 | -0.14(-2.15%) |
Oct 29, 2020 | 6.854 | 6.913 | 6.585 | 6.627 | 141,789,872 | +0.17(+2.60%) |
Oct 28, 2020 | 6.443 | 6.611 | 6.401 | 6.460 | 98,539,512 | -0.18(-2.78%) |
Oct 27, 2020 | 6.720 | 6.787 | 6.627 | 6.644 | 76,385,904 | -0.09(-1.37%) |
Oct 26, 2020 | 6.736 | 6.770 | 6.661 | 6.736 | 73,997,336 | -0.11(-1.59%) |
Oct 23, 2020 | 6.963 | 7.005 | 6.787 | 6.846 | 74,202,016 | -0.04(-0.61%) |
Oct 22, 2020 | 6.653 | 6.896 | 6.619 | 6.887 | 87,985,152 | +0.30(+4.59%) |
Oct 21, 2020 | 6.518 | 6.611 | 6.485 | 6.585 | 61,921,912 | +0.09(+1.42%) |
Oct 20, 2020 | 6.393 | 6.585 | 6.359 | 6.493 | 75,606,144 | +0.13(+1.98%) |
Oct 19, 2020 | 6.443 | 6.476 | 6.351 | 6.367 | 46,403,748 | -0.07(-1.04%) |
Oct 16, 2020 | 6.468 | 6.502 | 6.384 | 6.434 | 56,632,216 | +0.04(+0.66%) |
Oct 15, 2020 | 6.225 | 6.393 | 6.183 | 6.393 | 58,794,300 | +0.04(+0.66%) |
Oct 14, 2020 | 6.485 | 6.502 | 6.334 | 6.351 | 68,874,400 | -0.16(-2.45%) |
Oct 13, 2020 | 6.560 | 6.611 | 6.401 | 6.510 | 88,802,384 | +0.08(+1.17%) |
Oct 12, 2020 | 6.174 | 6.594 | 6.149 | 6.434 | 116,281,968 | +0.35(+5.79%) |
Oct 09, 2020 | 6.174 | 6.242 | 6.065 | 6.082 | 60,766,624 | -0.08(-1.36%) |
Oct 08, 2020 | 6.116 | 6.166 | 6.040 | 6.166 | 64,962,552 | +0.10(+1.66%) |
Oct 07, 2020 | 5.965 | 6.082 | 5.923 | 6.065 | 60,366,228 | +0.21(+3.58%) |
Oct 06, 2020 | 5.923 | 6.082 | 5.839 | 5.856 | 93,184,880 | -0.03(-0.57%) |
Oct 05, 2020 | 5.830 | 5.914 | 5.830 | 5.889 | 50,454,916 | +0.11(+1.89%) |
Oct 02, 2020 | 5.554 | 5.814 | 5.537 | 5.780 | 72,472,992 | +0.12(+2.07%) |
Oct 01, 2020 | 5.629 | 5.679 | 5.562 | 5.663 | 69,485,376 | +0.08(+1.35%) |
Sep 30, 2020 | 5.545 | 5.663 | 5.528 | 5.587 | 66,584,628 | +0.05(+0.91%) |
Sep 29, 2020 | 5.612 | 5.621 | 5.486 | 5.537 | 46,477,096 | -0.08(-1.35%) |
Sep 28, 2020 | 5.528 | 5.679 | 5.520 | 5.612 | 56,694,508 | +0.15(+2.77%) |
Sep 25, 2020 | 5.545 | 5.626 | 5.453 | 5.461 | 64,085,212 | -0.13(-2.25%) |
Sep 24, 2020 | 5.537 | 5.671 | 5.377 | 5.587 | 71,286,616 | +0.02(+0.30%) |
Sep 23, 2020 | 5.713 | 5.814 | 5.562 | 5.570 | 62,656,140 | -0.12(-2.06%) |
Sep 22, 2020 | 5.780 | 5.864 | 5.679 | 5.688 | 66,527,736 | -0.08(-1.31%) |
Sep 21, 2020 | 5.948 | 5.948 | 5.713 | 5.763 | 86,741,720 | -0.30(-4.98%) |
Sep 18, 2020 | 6.132 | 6.208 | 6.057 | 6.065 | 85,741,256 | -0.04(-0.69%) |
Sep 17, 2020 | 5.906 | 6.158 | 5.856 | 6.107 | 101,093,808 | +0.22(+3.70%) |
Sep 16, 2020 | 5.914 | 5.973 | 5.864 | 5.889 | 55,132,464 | -0.02(-0.28%) |
Sep 15, 2020 | 6.007 | 6.023 | 5.872 | 5.906 | 77,703,928 | -0.08(-1.26%) |
Sep 14, 2020 | 5.881 | 6.023 | 5.856 | 5.981 | 69,968,320 | +0.11(+1.86%) |
Sep 11, 2020 | 5.822 | 5.872 | 5.747 | 5.872 | 65,657,128 | +0.08(+1.30%) |
Sep 10, 2020 | 5.864 | 5.898 | 5.763 | 5.797 | 82,513,352 | -0.05(-0.86%) |
Sep 09, 2020 | 5.931 | 5.956 | 5.814 | 5.847 | 67,346,944 | -0.05(-0.85%) |
Sep 08, 2020 | 5.730 | 6.015 | 5.713 | 5.898 | 100,927,040 | +0.11(+1.88%) |
Sep 04, 2020 | 5.755 | 5.830 | 5.663 | 5.788 | 83,462,360 | +0.07(+1.17%) |
Sep 03, 2020 | 5.805 | 5.948 | 5.671 | 5.721 | 93,041,504 | -0.11(-1.87%) |
Sep 02, 2020 | 5.713 | 5.847 | 5.679 | 5.830 | 70,327,400 | +0.10(+1.76%) |
Sep 01, 2020 | 5.679 | 5.763 | 5.637 | 5.730 | 57,451,404 | +0.01(+0.15%) |
Aug 31, 2020 | 5.788 | 5.814 | 5.696 | 5.721 | 59,669,336 | -0.10(-1.73%) |
Aug 28, 2020 | 5.814 | 5.830 | 5.755 | 5.822 | 47,605,636 | +0.03(+0.43%) |
Aug 27, 2020 | 5.730 | 5.856 | 5.730 | 5.797 | 54,470,404 | +0.08(+1.32%) |
Aug 26, 2020 | 5.822 | 5.847 | 5.679 | 5.721 | 57,922,204 | -0.10(-1.73%) |
Aug 25, 2020 | 5.881 | 5.956 | 5.755 | 5.822 | 59,045,884 | -0.03(-0.57%) |
Aug 24, 2020 | 5.646 | 5.872 | 5.612 | 5.856 | 77,436,632 | +0.27(+4.80%) |
Aug 21, 2020 | 5.688 | 5.747 | 5.579 | 5.587 | 46,678,124 | -0.15(-2.63%) |
Aug 20, 2020 | 5.679 | 5.780 | 5.646 | 5.738 | 49,825,400 | -0.03(-0.44%) |
Aug 19, 2020 | 5.780 | 5.889 | 5.755 | 5.763 | 52,602,156 | -0.02(-0.29%) |
Aug 18, 2020 | 5.856 | 5.881 | 5.780 | 5.780 | 48,192,488 | -0.08(-1.29%) |
Aug 17, 2020 | 5.914 | 5.923 | 5.763 | 5.856 | 76,918,464 | -0.05(-0.85%) |
Aug 14, 2020 | 5.847 | 5.965 | 5.814 | 5.906 | 51,873,908 | +0.01(+0.14%) |
Aug 13, 2020 | 5.898 | 6.023 | 5.872 | 5.898 | 59,667,172 | -0.07(-1.13%) |
Aug 12, 2020 | 6.149 | 6.183 | 5.923 | 5.965 | 70,535,720 | -0.08(-1.39%) |
Aug 11, 2020 | 6.049 | 6.191 | 6.032 | 6.049 | 88,202,008 | +0.10(+1.69%) |
Aug 10, 2020 | 5.797 | 5.981 | 5.793 | 5.948 | 68,218,184 | +0.19(+3.35%) |
Aug 07, 2020 | 5.763 | 5.805 | 5.696 | 5.755 | 56,597,172 | -0.06(-1.01%) |
Aug 06, 2020 | 5.814 | 5.872 | 5.780 | 5.814 | 57,976,948 | -0.03(-0.43%) |
Aug 05, 2020 | 5.755 | 5.898 | 5.755 | 5.839 | 98,345,256 | +0.08(+1.46%) |
Aug 04, 2020 | 5.797 | 5.797 | 5.646 | 5.755 | 82,670,928 | +0.14(+2.54%) |
Aug 03, 2020 | 5.579 | 5.637 | 5.478 | 5.612 | 64,173,308 | +0.07(+1.21%) |
Jul 31, 2020 | 5.780 | 5.788 | 5.470 | 5.545 | 137,552,224 | -0.11(-1.93%) |
Jul 30, 2020 | 5.654 | 5.730 | 5.596 | 5.654 | 70,114,000 | -0.15(-2.60%) |
Jul 29, 2020 | 5.914 | 5.923 | 5.730 | 5.805 | 70,821,512 | -0.08(-1.28%) |
Jul 28, 2020 | 5.797 | 5.914 | 5.788 | 5.881 | 67,112,400 | +0.07(+1.15%) |
Jul 27, 2020 | 5.805 | 5.822 | 5.679 | 5.814 | 71,946,224 | +0.04(+0.73%) |
Jul 24, 2020 | 5.788 | 5.881 | 5.755 | 5.772 | 74,253,392 | -0.08(-1.43%) |
Jul 23, 2020 | 5.763 | 5.923 | 5.705 | 5.856 | 105,609,232 | +0.12(+2.05%) |
Jul 22, 2020 | 5.570 | 5.772 | 5.545 | 5.738 | 90,127,384 | +0.13(+2.40%) |
Jul 21, 2020 | 5.629 | 5.713 | 5.570 | 5.604 | 75,480,208 | +0.02(+0.30%) |
Jul 20, 2020 | 5.705 | 5.747 | 5.520 | 5.587 | 85,060,712 | -0.12(-2.06%) |
Jul 17, 2020 | 5.788 | 5.797 | 5.646 | 5.705 | 96,359,072 | -0.05(-0.87%) |
Jul 16, 2020 | 5.587 | 5.788 | 5.562 | 5.755 | 111,429,208 | +0.10(+1.78%) |
Jul 15, 2020 | 5.486 | 5.688 | 5.470 | 5.654 | 121,112,712 | +0.32(+5.97%) |
Jul 14, 2020 | 5.184 | 5.361 | 5.101 | 5.335 | 126,346,480 | +0.25(+4.95%) |
Jul 13, 2020 | 5.159 | 5.218 | 5.075 | 5.084 | 95,389,448 | -0.03(-0.66%) |
Jul 10, 2020 | 4.866 | 5.117 | 4.815 | 5.117 | 87,864,728 | +0.22(+4.45%) |
Jul 09, 2020 | 5.109 | 5.117 | 4.882 | 4.899 | 98,511,664 | -0.21(-4.11%) |
Jul 08, 2020 | 5.143 | 5.184 | 5.075 | 5.109 | 72,552,824 | -0.03(-0.49%) |
Jul 07, 2020 | 5.151 | 5.201 | 5.109 | 5.134 | 67,522,856 | -0.06(-1.13%) |
Jul 06, 2020 | 5.151 | 5.201 | 5.126 | 5.193 | 76,173,696 | +0.12(+2.31%) |
Jul 02, 2020 | 5.117 | 5.176 | 5.033 | 5.075 | 80,187,864 | +0.06(+1.17%) |
Jul 01, 2020 | 5.117 | 5.184 | 4.992 | 5.017 | 74,368,288 | -0.08(-1.64%) |
Jun 30, 2020 | 5.017 | 5.117 | 4.950 | 5.101 | 73,728,640 | +0.06(+1.16%) |
Jun 29, 2020 | 4.958 | 5.092 | 4.874 | 5.042 | 69,360,528 | +0.08(+1.69%) |
Jun 26, 2020 | 5.067 | 5.092 | 4.874 | 4.958 | 141,177,392 | -0.10(-1.99%) |
Jun 25, 2020 | 4.916 | 5.075 | 4.866 | 5.059 | 87,683,360 | +0.07(+1.34%) |
Jun 24, 2020 | 5.084 | 5.134 | 4.916 | 4.992 | 89,961,712 | -0.17(-3.25%) |
Jun 23, 2020 | 5.310 | 5.352 | 5.151 | 5.159 | 103,223,392 | -0.11(-2.07%) |
Jun 22, 2020 | 5.260 | 5.268 | 5.143 | 5.268 | 85,409,968 | +0.04(+0.80%) |
Jun 19, 2020 | 5.570 | 5.612 | 5.226 | 5.226 | 150,347,024 | -0.08(-1.58%) |
Jun 18, 2020 | 5.252 | 5.411 | 5.193 | 5.310 | 73,006,832 | +0.00(+0.00%) |
Jun 17, 2020 | 5.503 | 5.503 | 5.294 | 5.310 | 80,788,976 | -0.18(-3.36%) |
Jun 16, 2020 | 5.763 | 5.763 | 5.403 | 5.495 | 130,513,616 | +0.04(+0.77%) |
Jun 15, 2020 | 5.184 | 5.520 | 5.126 | 5.453 | 124,768,272 | +0.03(+0.62%) |
Jun 12, 2020 | 5.503 | 5.562 | 5.285 | 5.419 | 105,825,272 | +0.28(+5.38%) |
Jun 11, 2020 | 5.092 | 5.419 | 5.067 | 5.143 | 138,293,248 | -0.57(-9.99%) |
Jun 10, 2020 | 6.149 | 6.158 | 5.679 | 5.713 | 175,440,176 | -0.36(-5.94%) |
Jun 09, 2020 | 6.057 | 6.242 | 5.914 | 6.074 | 137,865,616 | -0.24(-3.85%) |
Jun 08, 2020 | 6.317 | 6.493 | 6.183 | 6.317 | 134,713,344 | +0.16(+2.59%) |
Jun 05, 2020 | 6.074 | 6.292 | 5.889 | 6.158 | 248,712,976 | +0.65(+11.72%) |
Jun 04, 2020 | 5.201 | 5.520 | 5.134 | 5.512 | 137,899,680 | +0.30(+5.80%) |
Jun 03, 2020 | 5.033 | 5.260 | 4.966 | 5.210 | 117,746,624 | +0.26(+5.25%) |
Jun 02, 2020 | 5.000 | 5.033 | 4.891 | 4.950 | 95,365,184 | +0.03(+0.51%) |
Jun 01, 2020 | 4.807 | 4.933 | 4.757 | 4.924 | 73,791,736 | +0.13(+2.80%) |
May 29, 2020 | 4.824 | 4.866 | 4.673 | 4.790 | 110,904,712 | -0.12(-2.39%) |
May 28, 2020 | 5.075 | 5.092 | 4.874 | 4.908 | 91,718,536 | -0.15(-2.98%) |
May 27, 2020 | 5.042 | 5.109 | 4.899 | 5.059 | 131,561,336 | +0.16(+3.25%) |
May 26, 2020 | 4.966 | 5.025 | 4.882 | 4.899 | 102,507,272 | +0.16(+3.36%) |
May 22, 2020 | 4.765 | 4.807 | 4.614 | 4.740 | 91,376,064 | +0.02(+0.36%) |
May 21, 2020 | 4.572 | 4.773 | 4.564 | 4.723 | 103,739,552 | +0.12(+2.55%) |
May 20, 2020 | 4.513 | 4.648 | 4.505 | 4.606 | 104,450,208 | +0.16(+3.58%) |
May 19, 2020 | 4.421 | 4.572 | 4.320 | 4.446 | 112,944,760 | -0.01(-0.19%) |
May 18, 2020 | 4.295 | 4.471 | 4.295 | 4.455 | 162,376,928 | +0.34(+8.37%) |
May 15, 2020 | 4.027 | 4.144 | 3.985 | 4.111 | 96,010,880 | +0.01(+0.20%) |
May 14, 2020 | 3.893 | 4.127 | 3.792 | 4.102 | 128,780,392 | +0.14(+3.60%) |
May 13, 2020 | 4.195 | 4.203 | 3.909 | 3.960 | 119,223,464 | -0.22(-5.22%) |
May 12, 2020 | 4.320 | 4.379 | 4.169 | 4.178 | 84,500,776 | -0.12(-2.73%) |
May 11, 2020 | 4.346 | 4.354 | 4.237 | 4.295 | 90,216,304 | -0.10(-2.29%) |
May 08, 2020 | 4.161 | 4.404 | 4.153 | 4.396 | 120,791,928 | +0.31(+7.60%) |
May 07, 2020 | 4.111 | 4.178 | 4.069 | 4.085 | 80,063,896 | +0.00(+0.00%) |
May 06, 2020 | 4.237 | 4.270 | 4.044 | 4.085 | 106,484,104 | -0.08(-2.01%) |
May 05, 2020 | 4.186 | 4.270 | 4.144 | 4.169 | 114,751,288 | +0.09(+2.26%) |
May 04, 2020 | 4.094 | 4.169 | 4.002 | 4.077 | 100,313,800 | -0.05(-1.22%) |
May 01, 2020 | 4.211 | 4.237 | 4.111 | 4.127 | 98,532,480 | -0.14(-3.34%) |
Apr 30, 2020 | 4.329 | 4.396 | 4.245 | 4.270 | 111,335,776 | -0.14(-3.23%) |
Apr 29, 2020 | 4.471 | 4.614 | 4.371 | 4.413 | 150,558,944 | -0.10(-2.23%) |
Apr 28, 2020 | 4.606 | 4.648 | 4.379 | 4.513 | 126,430,640 | +0.18(+4.06%) |
Apr 27, 2020 | 4.119 | 4.354 | 4.094 | 4.337 | 108,530,328 | +0.25(+6.16%) |
Apr 24, 2020 | 4.136 | 4.161 | 4.027 | 4.085 | 64,789,220 | -0.02(-0.41%) |
Apr 23, 2020 | 4.027 | 4.178 | 4.002 | 4.102 | 73,831,712 | +0.10(+2.52%) |
Apr 22, 2020 | 4.085 | 4.102 | 3.985 | 4.002 | 74,284,704 | +0.00(+0.00%) |
Apr 21, 2020 | 4.102 | 4.127 | 3.960 | 4.002 | 97,982,608 | -0.18(-4.22%) |
Apr 20, 2020 | 4.186 | 4.270 | 4.119 | 4.178 | 84,644,760 | -0.12(-2.73%) |
Apr 17, 2020 | 4.337 | 4.429 | 4.220 | 4.295 | 109,653,200 | +0.15(+3.64%) |
Apr 16, 2020 | 4.245 | 4.253 | 4.102 | 4.144 | 70,003,136 | -0.08(-1.79%) |
Apr 15, 2020 | 4.245 | 4.312 | 4.153 | 4.220 | 89,021,104 | -0.22(-4.92%) |
Apr 14, 2020 | 4.421 | 4.564 | 4.329 | 4.438 | 89,198,608 | +0.11(+2.52%) |
Apr 13, 2020 | 4.555 | 4.555 | 4.211 | 4.329 | 118,324,624 | -0.18(-3.91%) |
Apr 09, 2020 | 4.622 | 4.824 | 4.396 | 4.505 | 209,597,392 | +0.29(+6.76%) |
Apr 08, 2020 | 4.077 | 4.270 | 4.027 | 4.220 | 139,402,960 | +0.27(+6.79%) |
Apr 07, 2020 | 4.069 | 4.220 | 3.884 | 3.951 | 137,185,952 | +0.15(+3.97%) |
Apr 06, 2020 | 3.809 | 3.918 | 3.700 | 3.800 | 121,794,952 | +0.24(+6.84%) |
Apr 03, 2020 | 3.691 | 3.708 | 3.498 | 3.557 | 102,108,304 | -0.10(-2.75%) |
Apr 02, 2020 | 3.683 | 3.834 | 3.565 | 3.658 | 108,319,872 | -0.03(-0.91%) |
Apr 01, 2020 | 3.884 | 4.002 | 3.658 | 3.691 | 142,028,352 | -0.36(-8.90%) |
Mar 31, 2020 | 4.220 | 4.354 | 3.985 | 4.052 | 276,255,840 | -0.17(-3.98%) |
Mar 30, 2020 | 4.287 | 4.295 | 4.136 | 4.220 | 116,619,152 | -0.13(-3.08%) |
Mar 27, 2020 | 4.253 | 4.446 | 4.119 | 4.354 | 126,740,472 | -0.05(-1.14%) |
Mar 26, 2020 | 4.497 | 4.740 | 4.329 | 4.404 | 164,815,632 | -0.12(-2.60%) |
Mar 25, 2020 | 4.841 | 4.924 | 4.295 | 4.522 | 237,088,656 | +0.37(+8.89%) |
Mar 24, 2020 | 3.750 | 4.186 | 3.574 | 4.153 | 174,140,464 | +0.79(+23.44%) |
Mar 23, 2020 | 3.582 | 3.792 | 3.322 | 3.364 | 160,796,960 | -0.27(-7.39%) |
Mar 20, 2020 | 3.809 | 3.985 | 3.565 | 3.632 | 154,221,920 | -0.12(-3.13%) |
Mar 19, 2020 | 3.632 | 3.842 | 3.440 | 3.750 | 150,864,256 | -0.03(-0.67%) |
Mar 18, 2020 | 3.985 | 4.060 | 3.440 | 3.775 | 150,014,496 | -0.43(-10.18%) |
Mar 17, 2020 | 4.262 | 4.312 | 3.943 | 4.203 | 124,206,960 | -0.03(-0.79%) |
Mar 16, 2020 | 4.228 | 4.379 | 4.195 | 4.237 | 131,420,992 | -0.49(-10.30%) |
Mar 13, 2020 | 4.924 | 4.950 | 4.295 | 4.723 | 149,449,904 | +0.23(+5.23%) |
Mar 12, 2020 | 4.513 | 4.773 | 4.362 | 4.488 | 106,572,648 | -0.46(-9.32%) |
Mar 11, 2020 | 5.084 | 5.126 | 4.933 | 4.950 | 117,557,688 | -0.30(-5.75%) |
Mar 10, 2020 | 5.252 | 5.277 | 4.866 | 5.252 | 121,383,624 | +0.30(+6.10%) |
Mar 09, 2020 | 5.008 | 5.151 | 4.924 | 4.950 | 123,781,440 | -0.49(-9.09%) |
Mar 06, 2020 | 5.537 | 5.604 | 5.369 | 5.445 | 131,041,528 | -0.21(-3.71%) |
Mar 05, 2020 | 5.839 | 5.847 | 5.629 | 5.654 | 93,007,912 | -0.29(-4.80%) |
Mar 04, 2020 | 5.948 | 5.948 | 5.805 | 5.939 | 84,118,608 | +0.09(+1.58%) |
Mar 03, 2020 | 6.116 | 6.158 | 5.780 | 5.847 | 116,115,288 | -0.19(-3.19%) |
Mar 02, 2020 | 5.965 | 6.065 | 5.772 | 6.040 | 115,312,784 | +0.20(+3.45%) |
Feb 28, 2020 | 5.738 | 5.839 | 5.596 | 5.839 | 138,926,160 | -0.01(-0.14%) |
Feb 27, 2020 | 5.981 | 6.107 | 5.805 | 5.847 | 141,358,624 | -0.20(-3.33%) |
Feb 26, 2020 | 6.124 | 6.258 | 6.049 | 6.049 | 110,225,288 | -0.04(-0.69%) |
Feb 25, 2020 | 6.443 | 6.443 | 6.057 | 6.090 | 129,720,720 | -0.26(-4.10%) |
Feb 24, 2020 | 6.460 | 6.476 | 6.334 | 6.351 | 130,961,984 | -0.27(-4.06%) |
Feb 21, 2020 | 6.728 | 6.736 | 6.619 | 6.619 | 69,526,192 | -0.12(-1.74%) |
Feb 20, 2020 | 6.711 | 6.770 | 6.703 | 6.736 | 62,344,744 | +0.03(+0.38%) |
Feb 19, 2020 | 6.762 | 6.795 | 6.711 | 6.711 | 76,569,320 | -0.05(-0.74%) |
Feb 18, 2020 | 6.812 | 6.837 | 6.728 | 6.762 | 77,620,640 | -0.03(-0.49%) |
Feb 14, 2020 | 6.938 | 6.938 | 6.778 | 6.795 | 55,261,632 | -0.13(-1.82%) |
Feb 13, 2020 | 6.887 | 7.013 | 6.887 | 6.921 | 80,618,624 | +0.01(+0.12%) |
Feb 12, 2020 | 6.829 | 6.988 | 6.820 | 6.913 | 132,897,016 | +0.12(+1.73%) |
Feb 11, 2020 | 6.795 | 6.837 | 6.778 | 6.795 | 95,513,152 | +0.03(+0.50%) |
Feb 10, 2020 | 6.837 | 6.837 | 6.753 | 6.762 | 85,589,704 | -0.04(-0.62%) |
Feb 07, 2020 | 6.887 | 6.887 | 6.728 | 6.804 | 117,123,720 | -0.12(-1.70%) |
Feb 06, 2020 | 7.022 | 7.030 | 6.921 | 6.921 | 82,007,544 | -0.05(-0.72%) |
Feb 05, 2020 | 7.055 | 7.114 | 6.929 | 6.971 | 173,573,120 | -0.73(-9.48%) |
Feb 04, 2020 | 7.617 | 7.752 | 7.609 | 7.701 | 102,253,592 | +0.17(+2.23%) |
Feb 03, 2020 | 7.424 | 7.668 | 7.424 | 7.533 | 85,122,616 | +0.13(+1.81%) |
Jan 31, 2020 | 7.366 | 7.416 | 7.332 | 7.399 | 71,299,208 | -0.02(-0.23%) |
Jan 30, 2020 | 7.391 | 7.416 | 7.324 | 7.416 | 51,031,848 | -0.02(-0.23%) |
Jan 29, 2020 | 7.424 | 7.508 | 7.416 | 7.433 | 70,396,800 | +0.03(+0.45%) |
Jan 28, 2020 | 7.374 | 7.424 | 7.308 | 7.399 | 103,176,608 | +0.07(+0.90%) |
Jan 27, 2020 | 7.325 | 7.391 | 7.242 | 7.333 | 73,650,128 | -0.09(-1.22%) |
Jan 24, 2020 | 7.515 | 7.523 | 7.391 | 7.424 | 82,558,296 | -0.12(-1.53%) |
Jan 23, 2020 | 7.539 | 7.556 | 7.366 | 7.539 | 91,935,856 | -0.02(-0.22%) |
Jan 22, 2020 | 7.605 | 7.630 | 7.548 | 7.556 | 48,375,084 | -0.04(-0.54%) |
Jan 21, 2020 | 7.548 | 7.605 | 7.506 | 7.597 | 59,987,408 | +0.04(+0.55%) |
Jan 17, 2020 | 7.581 | 7.614 | 7.531 | 7.556 | 50,485,736 | -0.01(-0.11%) |
Jan 16, 2020 | 7.614 | 7.655 | 7.548 | 7.564 | 53,677,492 | -0.02(-0.22%) |
Jan 15, 2020 | 7.647 | 7.671 | 7.572 | 7.581 | 67,779,056 | -0.08(-1.08%) |
Jan 14, 2020 | 7.605 | 7.696 | 7.597 | 7.663 | 52,050,496 | +0.04(+0.54%) |
Jan 13, 2020 | 7.630 | 7.638 | 7.515 | 7.622 | 58,861,336 | -0.01(-0.11%) |
Jan 10, 2020 | 7.647 | 7.721 | 7.630 | 7.630 | 48,272,572 | -0.01(-0.11%) |
Jan 09, 2020 | 7.671 | 7.680 | 7.572 | 7.638 | 62,817,788 | +0.01(+0.11%) |
Jan 08, 2020 | 7.614 | 7.671 | 7.564 | 7.630 | 55,764,340 | +0.00(+0.00%) |
Jan 07, 2020 | 7.589 | 7.630 | 7.523 | 7.630 | 54,645,728 | +0.07(+0.98%) |
Jan 06, 2020 | 7.506 | 7.564 | 7.473 | 7.556 | 52,573,864 | -0.04(-0.54%) |
Jan 03, 2020 | 7.680 | 7.729 | 7.548 | 7.597 | 54,625,840 | -0.17(-2.23%) |
Jan 02, 2020 | 7.663 | 7.770 | 7.581 | 7.770 | 52,644,664 | +0.10(+1.29%) |
Dec 31, 2019 | 7.630 | 7.696 | 7.622 | 7.671 | 39,212,008 | +0.04(+0.54%) |
Dec 30, 2019 | 7.704 | 7.713 | 7.614 | 7.630 | 43,733,356 | -0.09(-1.18%) |
Dec 27, 2019 | 7.795 | 7.803 | 7.709 | 7.721 | 34,275,912 | -0.07(-0.95%) |
Dec 26, 2019 | 7.812 | 7.828 | 7.779 | 7.795 | 35,109,524 | -0.02(-0.21%) |
Dec 24, 2019 | 7.787 | 7.828 | 7.779 | 7.812 | 14,403,991 | +0.02(+0.32%) |
Dec 23, 2019 | 7.836 | 7.894 | 7.754 | 7.787 | 66,414,616 | -0.03(-0.42%) |
Dec 20, 2019 | 7.836 | 7.869 | 7.787 | 7.820 | 60,856,184 | +0.06(+0.74%) |
Dec 19, 2019 | 7.878 | 7.894 | 7.737 | 7.762 | 51,202,464 | -0.11(-1.36%) |
Dec 18, 2019 | 7.746 | 7.894 | 7.721 | 7.869 | 55,650,620 | +0.12(+1.60%) |
Dec 17, 2019 | 7.737 | 7.762 | 7.680 | 7.746 | 43,041,184 | +0.00(+0.00%) |
Dec 16, 2019 | 7.622 | 7.746 | 7.605 | 7.746 | 51,324,440 | +0.13(+1.73%) |
Dec 13, 2019 | 7.688 | 7.746 | 7.581 | 7.614 | 42,835,676 | -0.09(-1.18%) |
Dec 12, 2019 | 7.515 | 7.721 | 7.511 | 7.704 | 58,663,900 | +0.19(+2.52%) |
Dec 11, 2019 | 7.473 | 7.539 | 7.473 | 7.515 | 40,253,172 | +0.03(+0.44%) |
Dec 10, 2019 | 7.440 | 7.506 | 7.391 | 7.482 | 41,484,016 | +0.05(+0.67%) |
Dec 09, 2019 | 7.399 | 7.482 | 7.391 | 7.432 | 26,395,220 | -0.01(-0.11%) |
Dec 06, 2019 | 7.391 | 7.482 | 7.379 | 7.440 | 37,716,524 | +0.07(+1.01%) |
Dec 05, 2019 | 7.399 | 7.424 | 7.325 | 7.366 | 31,239,142 | -0.02(-0.22%) |
Dec 04, 2019 | 7.383 | 7.449 | 7.374 | 7.383 | 36,348,008 | +0.05(+0.67%) |
Dec 03, 2019 | 7.383 | 7.383 | 7.259 | 7.333 | 49,834,296 | -0.10(-1.33%) |
Dec 02, 2019 | 7.490 | 7.539 | 7.424 | 7.432 | 45,143,776 | -0.04(-0.55%) |
Nov 29, 2019 | 7.457 | 7.506 | 7.449 | 7.473 | 15,876,322 | -0.03(-0.44%) |
Nov 27, 2019 | 7.449 | 7.548 | 7.440 | 7.506 | 45,368,884 | +0.07(+1.00%) |
Nov 26, 2019 | 7.407 | 7.440 | 7.350 | 7.432 | 36,482,652 | +0.01(+0.11%) |
Nov 25, 2019 | 7.341 | 7.432 | 7.317 | 7.424 | 37,073,392 | +0.09(+1.24%) |
Nov 22, 2019 | 7.259 | 7.341 | 7.234 | 7.333 | 42,389,916 | +0.15(+2.07%) |
Nov 21, 2019 | 7.234 | 7.251 | 7.152 | 7.185 | 40,196,676 | -0.02(-0.23%) |
Nov 20, 2019 | 7.325 | 7.333 | 7.160 | 7.201 | 46,397,220 | -0.14(-1.91%) |
Nov 19, 2019 | 7.416 | 7.424 | 7.317 | 7.341 | 37,785,788 | -0.04(-0.56%) |
Nov 18, 2019 | 7.465 | 7.465 | 7.333 | 7.383 | 46,420,360 | +0.00(+0.00%) |
Nov 15, 2019 | 7.300 | 7.391 | 7.300 | 7.383 | 32,041,896 | +0.13(+1.82%) |
Nov 14, 2019 | 7.300 | 7.350 | 7.242 | 7.251 | 32,159,462 | -0.02(-0.23%) |
Nov 13, 2019 | 7.424 | 7.424 | 7.259 | 7.267 | 42,200,284 | -0.19(-2.54%) |
Nov 12, 2019 | 7.473 | 7.531 | 7.457 | 7.457 | 34,797,464 | -0.03(-0.44%) |
Nov 11, 2019 | 7.383 | 7.506 | 7.374 | 7.490 | 30,121,346 | +0.03(+0.44%) |
Nov 08, 2019 | 7.341 | 7.457 | 7.275 | 7.457 | 35,750,304 | +0.12(+1.69%) |
Nov 07, 2019 | 7.391 | 7.432 | 7.325 | 7.333 | 39,558,900 | -0.02(-0.34%) |
Nov 06, 2019 | 7.465 | 7.465 | 7.333 | 7.358 | 47,880,992 | -0.08(-1.11%) |
Nov 05, 2019 | 7.440 | 7.548 | 7.424 | 7.440 | 45,540,816 | +0.02(+0.22%) |
Nov 04, 2019 | 7.366 | 7.465 | 7.366 | 7.424 | 56,626,056 | +0.09(+1.24%) |