Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.580 | 5.625 | 5.544 | 5.553 | 20,676,410 | +0.00(+0.00%) |
Sep 29, 2021 | 5.562 | 5.644 | 5.544 | 5.553 | 17,112,022 | +0.00(+0.00%) |
Sep 28, 2021 | 5.571 | 5.662 | 5.525 | 5.553 | 18,379,770 | -0.01(-0.16%) |
Sep 27, 2021 | 5.507 | 5.589 | 5.503 | 5.562 | 11,069,383 | +0.05(+0.83%) |
Sep 24, 2021 | 5.480 | 5.544 | 5.480 | 5.516 | 10,516,481 | +0.02(+0.33%) |
Sep 23, 2021 | 5.480 | 5.539 | 5.462 | 5.498 | 15,292,769 | +0.04(+0.67%) |
Sep 22, 2021 | 5.453 | 5.516 | 5.425 | 5.462 | 21,075,180 | +0.02(+0.33%) |
Sep 21, 2021 | 5.498 | 5.516 | 5.425 | 5.443 | 15,917,924 | -0.02(-0.33%) |
Sep 20, 2021 | 5.544 | 5.562 | 5.416 | 5.462 | 18,954,038 | -0.07(-1.32%) |
Sep 17, 2021 | 5.544 | 5.589 | 5.498 | 5.534 | 42,194,048 | +0.01(+0.16%) |
Sep 16, 2021 | 5.498 | 5.571 | 5.471 | 5.525 | 13,749,900 | +0.02(+0.33%) |
Sep 15, 2021 | 5.480 | 5.534 | 5.462 | 5.507 | 15,473,027 | +0.02(+0.33%) |
Sep 14, 2021 | 5.525 | 5.562 | 5.453 | 5.489 | 18,672,398 | -0.02(-0.33%) |
Sep 13, 2021 | 5.480 | 5.589 | 5.462 | 5.507 | 18,184,194 | +0.05(+0.83%) |
Sep 10, 2021 | 5.525 | 5.548 | 5.462 | 5.462 | 13,022,690 | -0.06(-1.15%) |
Sep 09, 2021 | 5.616 | 5.653 | 5.516 | 5.525 | 15,650,668 | -0.07(-1.30%) |
Sep 08, 2021 | 5.607 | 5.644 | 5.566 | 5.598 | 12,712,789 | -0.01(-0.16%) |
Sep 07, 2021 | 5.735 | 5.753 | 5.598 | 5.607 | 15,415,122 | -0.15(-2.69%) |
Sep 03, 2021 | 5.789 | 5.798 | 5.735 | 5.762 | 13,504,870 | -0.04(-0.63%) |
Sep 02, 2021 | 5.771 | 5.808 | 5.748 | 5.798 | 11,761,322 | +0.05(+0.95%) |
Sep 01, 2021 | 5.716 | 5.767 | 5.694 | 5.744 | 11,497,997 | +0.04(+0.64%) |
Aug 31, 2021 | 5.726 | 5.780 | 5.676 | 5.707 | 22,599,042 | +0.00(+0.00%) |
Aug 30, 2021 | 5.689 | 5.735 | 5.653 | 5.707 | 13,381,238 | +0.02(+0.32%) |
Aug 27, 2021 | 5.635 | 5.744 | 5.621 | 5.689 | 13,492,070 | +0.05(+0.81%) |
Aug 26, 2021 | 5.726 | 5.726 | 5.635 | 5.644 | 11,688,646 | -0.10(-1.74%) |
Aug 25, 2021 | 5.762 | 5.808 | 5.726 | 5.744 | 11,816,723 | +0.00(+0.00%) |
Aug 24, 2021 | 5.662 | 5.762 | 5.644 | 5.744 | 10,912,555 | +0.06(+1.12%) |
Aug 23, 2021 | 5.716 | 5.753 | 5.653 | 5.680 | 17,155,434 | -0.05(-0.95%) |
Aug 20, 2021 | 5.616 | 5.739 | 5.598 | 5.735 | 17,609,804 | +0.12(+2.11%) |
Aug 19, 2021 | 5.589 | 5.644 | 5.562 | 5.616 | 16,990,590 | +0.03(+0.49%) |
Aug 18, 2021 | 5.571 | 5.644 | 5.544 | 5.589 | 15,991,709 | +0.02(+0.33%) |
Aug 17, 2021 | 5.516 | 5.589 | 5.493 | 5.571 | 16,738,718 | +0.05(+0.82%) |
Aug 16, 2021 | 5.471 | 5.534 | 5.471 | 5.525 | 19,428,398 | +0.04(+0.66%) |
Aug 13, 2021 | 5.534 | 5.562 | 5.462 | 5.489 | 24,852,118 | +0.00(+0.00%) |
Aug 12, 2021 | 5.571 | 5.589 | 5.480 | 5.489 | 21,137,066 | -0.10(-1.79%) |
Aug 11, 2021 | 5.644 | 5.653 | 5.525 | 5.589 | 22,220,224 | -0.02(-0.41%) |
Aug 10, 2021 | 5.698 | 5.716 | 5.548 | 5.612 | 35,253,008 | -0.07(-1.28%) |
Aug 09, 2021 | 5.899 | 5.908 | 5.666 | 5.685 | 37,345,428 | -0.23(-3.92%) |
Aug 06, 2021 | 5.908 | 5.962 | 5.899 | 5.917 | 15,530,889 | -0.01(-0.15%) |
Aug 05, 2021 | 5.853 | 5.944 | 5.835 | 5.926 | 15,559,221 | +0.09(+1.48%) |
Aug 04, 2021 | 5.849 | 5.894 | 5.803 | 5.840 | 14,127,013 | -0.02(-0.31%) |
Aug 03, 2021 | 5.912 | 5.912 | 5.794 | 5.858 | 13,266,196 | -0.04(-0.62%) |
Aug 02, 2021 | 5.894 | 5.912 | 5.831 | 5.894 | 10,481,014 | +0.02(+0.31%) |
Jul 30, 2021 | 5.858 | 5.912 | 5.831 | 5.876 | 17,784,450 | -0.01(-0.15%) |
Jul 29, 2021 | 5.967 | 5.994 | 5.885 | 5.885 | 15,005,123 | +0.00(+0.00%) |
Jul 28, 2021 | 6.030 | 6.085 | 5.867 | 5.885 | 37,204,132 | -0.21(-3.43%) |
Jul 27, 2021 | 6.058 | 6.194 | 5.985 | 6.094 | 46,340,528 | +0.30(+5.17%) |
Jul 26, 2021 | 5.858 | 5.858 | 5.703 | 5.794 | 28,012,184 | -0.05(-0.78%) |
Jul 23, 2021 | 5.894 | 5.917 | 5.803 | 5.840 | 22,384,250 | -0.05(-0.77%) |
Jul 22, 2021 | 5.958 | 5.958 | 5.844 | 5.885 | 11,822,755 | -0.06(-1.07%) |
Jul 21, 2021 | 5.921 | 6.030 | 5.921 | 5.949 | 12,476,136 | +0.02(+0.31%) |
Jul 20, 2021 | 5.776 | 5.985 | 5.778 | 5.931 | 20,006,004 | +0.17(+3.00%) |
Jul 19, 2021 | 5.803 | 5.840 | 5.724 | 5.758 | 19,279,130 | -0.05(-0.78%) |
Jul 16, 2021 | 5.876 | 5.912 | 5.794 | 5.803 | 16,233,019 | -0.05(-0.78%) |
Jul 15, 2021 | 5.885 | 5.931 | 5.803 | 5.849 | 14,420,479 | -0.05(-0.92%) |
Jul 14, 2021 | 5.894 | 5.949 | 5.867 | 5.903 | 19,930,208 | +0.05(+0.78%) |
Jul 13, 2021 | 5.931 | 5.962 | 5.849 | 5.858 | 9,787,147 | -0.06(-1.07%) |
Jul 12, 2021 | 5.949 | 5.949 | 5.858 | 5.921 | 8,646,436 | -0.04(-0.61%) |
Jul 09, 2021 | 5.867 | 5.985 | 5.853 | 5.958 | 8,153,935 | +0.09(+1.55%) |
Jul 08, 2021 | 5.885 | 5.949 | 5.822 | 5.867 | 10,242,846 | -0.10(-1.67%) |
Jul 07, 2021 | 5.976 | 6.021 | 5.931 | 5.967 | 11,219,548 | +0.03(+0.46%) |
Jul 06, 2021 | 6.030 | 6.049 | 5.894 | 5.940 | 14,772,052 | -0.08(-1.36%) |
Jul 02, 2021 | 6.003 | 6.021 | 5.931 | 6.021 | 14,471,938 | +0.05(+0.91%) |
Jul 01, 2021 | 5.967 | 6.012 | 5.921 | 5.967 | 11,961,667 | +0.03(+0.46%) |
Jun 30, 2021 | 5.976 | 5.976 | 5.885 | 5.940 | 17,818,278 | -0.01(-0.15%) |
Jun 29, 2021 | 5.921 | 5.994 | 5.903 | 5.949 | 14,346,377 | +0.04(+0.61%) |
Jun 28, 2021 | 5.931 | 5.949 | 5.858 | 5.912 | 13,883,359 | -0.01(-0.15%) |
Jun 25, 2021 | 5.822 | 5.931 | 5.803 | 5.921 | 41,488,300 | +0.10(+1.72%) |
Jun 24, 2021 | 5.722 | 5.858 | 5.722 | 5.822 | 14,363,437 | +0.11(+1.91%) |
Jun 23, 2021 | 5.794 | 5.812 | 5.713 | 5.713 | 15,393,093 | -0.06(-1.10%) |
Jun 22, 2021 | 5.722 | 5.785 | 5.694 | 5.776 | 20,851,878 | +0.04(+0.63%) |
Jun 21, 2021 | 5.776 | 5.785 | 5.722 | 5.740 | 16,672,948 | +0.02(+0.32%) |
Jun 18, 2021 | 5.749 | 5.785 | 5.685 | 5.722 | 28,587,178 | -0.09(-1.56%) |
Jun 17, 2021 | 5.921 | 5.976 | 5.803 | 5.812 | 28,226,726 | -0.15(-2.44%) |
Jun 16, 2021 | 6.021 | 6.040 | 5.867 | 5.958 | 25,537,190 | -0.06(-1.06%) |
Jun 15, 2021 | 6.121 | 6.153 | 6.012 | 6.021 | 17,274,038 | -0.11(-1.78%) |
Jun 14, 2021 | 6.112 | 6.248 | 6.085 | 6.130 | 13,969,987 | +0.01(+0.15%) |
Jun 11, 2021 | 6.058 | 6.121 | 6.030 | 6.121 | 14,690,666 | +0.05(+0.75%) |
Jun 10, 2021 | 6.230 | 6.257 | 6.030 | 6.076 | 29,018,432 | -0.15(-2.34%) |
Jun 09, 2021 | 6.466 | 6.621 | 6.212 | 6.221 | 37,210,996 | -0.22(-3.39%) |
Jun 08, 2021 | 6.003 | 6.457 | 5.987 | 6.439 | 72,168,904 | +0.45(+7.42%) |
Jun 07, 2021 | 5.876 | 6.021 | 5.862 | 5.994 | 35,319,184 | +0.12(+2.01%) |
Jun 04, 2021 | 5.803 | 5.881 | 5.794 | 5.876 | 15,295,006 | +0.08(+1.41%) |
Jun 03, 2021 | 5.831 | 5.849 | 5.735 | 5.794 | 27,744,092 | -0.06(-1.09%) |
Jun 02, 2021 | 5.722 | 5.903 | 5.676 | 5.858 | 34,460,164 | +0.15(+2.71%) |
Jun 01, 2021 | 5.722 | 5.758 | 5.676 | 5.703 | 19,027,000 | +0.03(+0.48%) |
May 28, 2021 | 5.667 | 5.749 | 5.631 | 5.676 | 25,713,564 | +0.04(+0.64%) |
May 27, 2021 | 5.495 | 5.654 | 5.486 | 5.640 | 44,499,668 | +0.15(+2.64%) |
May 26, 2021 | 5.476 | 5.522 | 5.445 | 5.495 | 22,136,412 | +0.05(+1.00%) |
May 25, 2021 | 5.585 | 5.594 | 5.404 | 5.440 | 29,920,770 | -0.14(-2.44%) |
May 24, 2021 | 5.495 | 5.608 | 5.422 | 5.576 | 27,544,970 | +0.17(+3.19%) |
May 21, 2021 | 5.404 | 5.458 | 5.358 | 5.404 | 18,999,104 | -0.03(-0.50%) |
May 20, 2021 | 5.258 | 5.431 | 5.258 | 5.431 | 17,859,068 | +0.15(+2.93%) |
May 19, 2021 | 5.286 | 5.304 | 5.231 | 5.277 | 25,221,140 | -0.05(-1.02%) |
May 18, 2021 | 5.349 | 5.395 | 5.295 | 5.331 | 18,810,982 | +0.00(+0.00%) |
May 17, 2021 | 5.358 | 5.381 | 5.286 | 5.331 | 17,636,326 | -0.04(-0.68%) |
May 14, 2021 | 5.322 | 5.395 | 5.295 | 5.367 | 16,820,036 | +0.07(+1.29%) |
May 13, 2021 | 5.258 | 5.358 | 5.249 | 5.299 | 21,861,016 | +0.06(+1.13%) |
May 12, 2021 | 5.286 | 5.327 | 5.222 | 5.240 | 25,422,176 | -0.09(-1.70%) |
May 11, 2021 | 5.449 | 5.449 | 5.322 | 5.331 | 22,672,894 | -0.08(-1.51%) |
May 10, 2021 | 5.486 | 5.522 | 5.404 | 5.413 | 19,907,644 | -0.07(-1.32%) |
May 07, 2021 | 5.449 | 5.540 | 5.422 | 5.486 | 17,615,572 | +0.05(+1.00%) |
May 06, 2021 | 5.467 | 5.495 | 5.404 | 5.431 | 17,612,322 | -0.03(-0.59%) |
May 05, 2021 | 5.445 | 5.490 | 5.400 | 5.463 | 25,385,372 | +0.02(+0.33%) |
May 04, 2021 | 5.490 | 5.499 | 5.409 | 5.445 | 23,343,404 | -0.04(-0.66%) |
May 03, 2021 | 5.572 | 5.572 | 5.481 | 5.481 | 16,894,008 | -0.05(-0.82%) |
Apr 30, 2021 | 5.490 | 5.572 | 5.481 | 5.527 | 22,925,704 | -0.03(-0.49%) |
Apr 29, 2021 | 5.445 | 5.563 | 5.445 | 5.554 | 29,051,698 | +0.05(+0.99%) |
Apr 28, 2021 | 5.617 | 5.662 | 5.400 | 5.499 | 46,043,908 | -0.22(-3.80%) |
Apr 27, 2021 | 5.780 | 5.816 | 5.681 | 5.717 | 29,313,460 | -0.05(-0.79%) |
Apr 26, 2021 | 5.744 | 5.826 | 5.726 | 5.762 | 15,627,903 | -0.02(-0.31%) |
Apr 23, 2021 | 5.717 | 5.807 | 5.681 | 5.780 | 18,028,198 | +0.07(+1.27%) |
Apr 22, 2021 | 5.771 | 5.807 | 5.681 | 5.708 | 19,070,890 | -0.08(-1.41%) |
Apr 21, 2021 | 5.726 | 5.826 | 5.699 | 5.789 | 27,971,574 | +0.07(+1.27%) |
Apr 20, 2021 | 5.681 | 5.735 | 5.644 | 5.717 | 18,879,488 | +0.03(+0.48%) |
Apr 19, 2021 | 5.744 | 5.744 | 5.653 | 5.690 | 15,371,421 | -0.03(-0.48%) |
Apr 16, 2021 | 5.653 | 5.735 | 5.644 | 5.717 | 16,541,541 | +0.06(+1.12%) |
Apr 15, 2021 | 5.717 | 5.744 | 5.653 | 5.653 | 19,836,268 | -0.04(-0.64%) |
Apr 14, 2021 | 5.608 | 5.726 | 5.608 | 5.690 | 20,576,976 | +0.07(+1.29%) |
Apr 13, 2021 | 5.653 | 5.653 | 5.581 | 5.617 | 17,466,504 | -0.03(-0.48%) |
Apr 12, 2021 | 5.708 | 5.744 | 5.617 | 5.644 | 19,515,978 | -0.11(-1.89%) |
Apr 09, 2021 | 5.726 | 5.780 | 5.681 | 5.753 | 19,994,220 | +0.04(+0.63%) |
Apr 08, 2021 | 5.744 | 5.762 | 5.681 | 5.717 | 14,363,365 | -0.02(-0.32%) |
Apr 07, 2021 | 5.753 | 5.771 | 5.690 | 5.735 | 15,522,982 | -0.01(-0.16%) |
Apr 06, 2021 | 5.681 | 5.744 | 5.662 | 5.744 | 20,582,932 | +0.04(+0.63%) |
Apr 05, 2021 | 5.681 | 5.744 | 5.662 | 5.708 | 19,825,800 | +0.03(+0.48%) |
Apr 01, 2021 | 5.545 | 5.690 | 5.545 | 5.681 | 22,940,494 | +0.16(+2.96%) |
Mar 31, 2021 | 5.563 | 5.617 | 5.508 | 5.517 | 20,366,846 | -0.03(-0.49%) |
Mar 30, 2021 | 5.572 | 5.599 | 5.517 | 5.545 | 17,776,202 | -0.03(-0.49%) |
Mar 29, 2021 | 5.608 | 5.690 | 5.536 | 5.572 | 19,439,368 | -0.06(-1.13%) |
Mar 26, 2021 | 5.572 | 5.690 | 5.536 | 5.635 | 29,680,842 | +0.06(+1.14%) |
Mar 25, 2021 | 5.581 | 5.626 | 5.527 | 5.572 | 16,875,284 | +0.04(+0.65%) |
Mar 24, 2021 | 5.653 | 5.699 | 5.527 | 5.536 | 26,944,426 | -0.12(-2.08%) |
Mar 23, 2021 | 5.717 | 5.816 | 5.635 | 5.653 | 28,692,790 | -0.06(-1.11%) |
Mar 22, 2021 | 5.590 | 5.744 | 5.508 | 5.717 | 31,870,482 | +0.21(+3.78%) |
Mar 19, 2021 | 5.508 | 5.595 | 5.490 | 5.508 | 43,193,328 | -0.02(-0.33%) |
Mar 18, 2021 | 5.626 | 5.672 | 5.490 | 5.527 | 23,772,696 | -0.17(-3.02%) |
Mar 17, 2021 | 5.717 | 5.717 | 5.581 | 5.699 | 30,556,092 | -0.04(-0.63%) |
Mar 16, 2021 | 5.690 | 5.798 | 5.662 | 5.735 | 31,714,036 | +0.07(+1.28%) |
Mar 15, 2021 | 5.599 | 5.699 | 5.581 | 5.662 | 21,579,264 | +0.08(+1.46%) |
Mar 12, 2021 | 5.517 | 5.617 | 5.508 | 5.581 | 22,063,004 | +0.02(+0.33%) |
Mar 11, 2021 | 5.481 | 5.599 | 5.481 | 5.563 | 20,808,476 | +0.07(+1.32%) |
Mar 10, 2021 | 5.454 | 5.554 | 5.409 | 5.490 | 25,210,864 | +0.08(+1.51%) |
Mar 09, 2021 | 5.373 | 5.472 | 5.327 | 5.409 | 30,297,176 | +0.05(+1.02%) |
Mar 08, 2021 | 5.327 | 5.427 | 5.309 | 5.354 | 35,952,732 | +0.02(+0.34%) |
Mar 05, 2021 | 5.264 | 5.363 | 5.219 | 5.336 | 33,144,120 | +0.09(+1.73%) |
Mar 04, 2021 | 5.327 | 5.391 | 5.219 | 5.246 | 28,238,570 | -0.09(-1.70%) |
Mar 03, 2021 | 5.409 | 5.436 | 5.318 | 5.336 | 22,990,742 | -0.08(-1.51%) |
Mar 02, 2021 | 5.454 | 5.472 | 5.400 | 5.418 | 20,022,562 | -0.04(-0.66%) |
Mar 01, 2021 | 5.336 | 5.472 | 5.291 | 5.454 | 22,411,996 | +0.15(+2.91%) |
Feb 26, 2021 | 5.309 | 5.409 | 5.264 | 5.300 | 36,667,992 | -0.01(-0.17%) |
Feb 25, 2021 | 5.427 | 5.472 | 5.264 | 5.309 | 35,017,724 | -0.12(-2.17%) |
Feb 24, 2021 | 5.350 | 5.436 | 5.327 | 5.427 | 28,514,610 | +0.04(+0.67%) |
Feb 23, 2021 | 5.463 | 5.481 | 5.309 | 5.391 | 28,125,742 | -0.06(-1.16%) |
Feb 22, 2021 | 5.445 | 5.517 | 5.436 | 5.454 | 22,669,678 | +0.01(+0.17%) |
Feb 19, 2021 | 5.418 | 5.508 | 5.418 | 5.445 | 20,288,374 | -0.01(-0.17%) |
Feb 18, 2021 | 5.445 | 5.481 | 5.373 | 5.454 | 23,822,638 | +0.01(+0.17%) |
Feb 17, 2021 | 5.409 | 5.499 | 5.363 | 5.445 | 27,234,476 | +0.02(+0.33%) |
Feb 16, 2021 | 5.517 | 5.536 | 5.391 | 5.427 | 24,098,138 | -0.09(-1.64%) |
Feb 12, 2021 | 5.527 | 5.554 | 5.454 | 5.517 | 20,485,284 | -0.02(-0.33%) |
Feb 11, 2021 | 5.517 | 5.545 | 5.445 | 5.536 | 25,423,420 | +0.04(+0.66%) |
Feb 10, 2021 | 5.481 | 5.581 | 5.454 | 5.499 | 33,811,312 | +0.01(+0.17%) |
Feb 09, 2021 | 5.499 | 5.527 | 5.427 | 5.490 | 40,380,304 | +0.02(+0.41%) |
Feb 08, 2021 | 5.549 | 5.595 | 5.450 | 5.468 | 33,212,238 | -0.05(-0.90%) |
Feb 05, 2021 | 5.531 | 5.585 | 5.495 | 5.518 | 32,637,328 | -0.01(-0.24%) |
Feb 04, 2021 | 5.558 | 5.585 | 5.486 | 5.531 | 28,937,204 | -0.05(-0.97%) |
Feb 03, 2021 | 5.558 | 5.676 | 5.540 | 5.585 | 33,303,648 | -0.02(-0.32%) |
Feb 02, 2021 | 5.685 | 5.703 | 5.405 | 5.604 | 46,366,512 | -0.05(-0.96%) |
Feb 01, 2021 | 5.739 | 5.784 | 5.567 | 5.658 | 31,126,342 | +0.00(+0.00%) |
Jan 29, 2021 | 5.802 | 6.110 | 5.640 | 5.658 | 45,835,056 | -0.13(-2.19%) |
Jan 28, 2021 | 6.173 | 6.254 | 5.766 | 5.784 | 74,931,096 | -0.42(-6.84%) |
Jan 27, 2021 | 6.119 | 7.357 | 6.101 | 6.209 | 162,944,800 | +0.29(+4.89%) |
Jan 26, 2021 | 5.486 | 5.956 | 5.468 | 5.920 | 58,728,128 | +0.44(+8.09%) |
Jan 25, 2021 | 5.396 | 5.558 | 5.387 | 5.477 | 37,434,496 | +0.08(+1.51%) |
Jan 22, 2021 | 5.387 | 5.420 | 5.305 | 5.396 | 21,342,344 | -0.02(-0.33%) |
Jan 21, 2021 | 5.360 | 5.459 | 5.314 | 5.414 | 23,094,034 | +0.03(+0.50%) |
Jan 20, 2021 | 5.369 | 5.423 | 5.287 | 5.387 | 27,463,508 | +0.01(+0.17%) |
Jan 19, 2021 | 5.269 | 5.432 | 5.242 | 5.378 | 32,582,772 | +0.14(+2.59%) |
Jan 15, 2021 | 5.260 | 5.305 | 5.197 | 5.242 | 26,096,718 | -0.03(-0.51%) |
Jan 14, 2021 | 5.360 | 5.387 | 5.260 | 5.269 | 31,444,166 | -0.05(-1.02%) |
Jan 13, 2021 | 5.296 | 5.360 | 5.206 | 5.323 | 43,579,552 | +0.01(+0.17%) |
Jan 12, 2021 | 5.369 | 5.414 | 5.305 | 5.314 | 34,931,256 | -0.05(-1.01%) |
Jan 11, 2021 | 5.360 | 5.441 | 5.323 | 5.369 | 39,300,520 | +0.03(+0.51%) |
Jan 08, 2021 | 5.775 | 5.775 | 5.341 | 5.341 | 70,150,072 | -0.46(-7.94%) |
Jan 07, 2021 | 5.875 | 5.884 | 5.766 | 5.802 | 34,171,992 | -0.09(-1.53%) |
Jan 06, 2021 | 5.640 | 5.902 | 5.631 | 5.893 | 41,298,136 | +0.25(+4.49%) |
Jan 05, 2021 | 5.531 | 5.676 | 5.531 | 5.640 | 31,874,456 | +0.06(+1.13%) |
Jan 04, 2021 | 5.775 | 5.775 | 5.531 | 5.576 | 38,952,264 | -0.18(-3.14%) |
Dec 31, 2020 | 5.757 | 5.757 | 5.757 | 17,417,084 | -0.04(-0.62%) | |
Dec 30, 2020 | 5.775 | 5.866 | 5.766 | 5.793 | 17,417,084 | +0.00(+0.00%) |
Dec 29, 2020 | 5.721 | 5.802 | 5.703 | 5.793 | 19,394,834 | +0.06(+1.10%) |
Dec 28, 2020 | 5.694 | 5.766 | 5.658 | 5.730 | 16,562,508 | +0.03(+0.56%) |
Dec 24, 2020 | 5.667 | 5.712 | 5.649 | 5.698 | 6,159,884 | +0.03(+0.56%) |
Dec 23, 2020 | 5.676 | 5.703 | 5.649 | 5.667 | 20,922,446 | +0.00(+0.00%) |
Dec 22, 2020 | 5.676 | 5.712 | 5.640 | 5.667 | 14,941,911 | -0.04(-0.63%) |
Dec 21, 2020 | 5.649 | 5.721 | 5.576 | 5.703 | 23,651,714 | +0.00(+0.00%) |
Dec 18, 2020 | 5.784 | 5.811 | 5.667 | 5.703 | 43,086,548 | -0.06(-1.10%) |
Dec 17, 2020 | 5.784 | 5.802 | 5.712 | 5.766 | 20,521,618 | +0.01(+0.16%) |
Dec 16, 2020 | 5.775 | 5.793 | 5.730 | 5.757 | 15,238,883 | -0.02(-0.31%) |
Dec 15, 2020 | 5.739 | 5.793 | 5.694 | 5.775 | 12,585,588 | +0.05(+0.95%) |
Dec 14, 2020 | 5.830 | 5.830 | 5.703 | 5.721 | 19,152,212 | -0.08(-1.40%) |
Dec 11, 2020 | 5.784 | 5.830 | 5.748 | 5.802 | 22,032,320 | +0.03(+0.47%) |
Dec 10, 2020 | 5.775 | 5.802 | 5.712 | 5.775 | 27,355,434 | -0.02(-0.31%) |
Dec 09, 2020 | 6.028 | 6.078 | 5.766 | 5.793 | 32,679,632 | -0.18(-3.03%) |
Dec 08, 2020 | 5.992 | 6.037 | 5.884 | 5.974 | 50,924,944 | +0.08(+1.38%) |
Dec 07, 2020 | 5.739 | 5.938 | 5.721 | 5.893 | 24,355,840 | +0.16(+2.84%) |
Dec 04, 2020 | 5.802 | 5.862 | 5.721 | 5.730 | 21,275,626 | -0.08(-1.40%) |
Dec 03, 2020 | 5.802 | 5.857 | 5.766 | 5.811 | 24,086,962 | +0.00(+0.00%) |
Dec 02, 2020 | 5.884 | 5.893 | 5.802 | 5.811 | 19,297,758 | -0.08(-1.38%) |
Dec 01, 2020 | 5.884 | 5.965 | 5.857 | 5.893 | 28,119,414 | +0.03(+0.46%) |
Nov 30, 2020 | 5.902 | 5.911 | 5.784 | 5.866 | 26,939,132 | -0.05(-0.92%) |
Nov 27, 2020 | 5.875 | 5.988 | 5.875 | 5.920 | 12,044,597 | +0.07(+1.24%) |
Nov 25, 2020 | 5.911 | 5.920 | 5.730 | 5.848 | 28,696,852 | -0.07(-1.22%) |
Nov 24, 2020 | 5.983 | 6.019 | 5.911 | 5.920 | 21,308,524 | -0.01(-0.15%) |
Nov 23, 2020 | 5.820 | 5.965 | 5.811 | 5.929 | 24,133,542 | +0.13(+2.18%) |
Nov 20, 2020 | 5.766 | 5.839 | 5.748 | 5.802 | 17,205,698 | +0.01(+0.16%) |
Nov 19, 2020 | 5.667 | 5.820 | 5.658 | 5.793 | 21,794,538 | +0.08(+1.42%) |
Nov 18, 2020 | 5.811 | 5.857 | 5.703 | 5.712 | 22,728,388 | -0.08(-1.40%) |
Nov 17, 2020 | 5.676 | 5.839 | 5.676 | 5.793 | 19,335,266 | +0.04(+0.63%) |
Nov 16, 2020 | 5.730 | 5.775 | 5.694 | 5.757 | 22,461,576 | +0.09(+1.59%) |
Nov 13, 2020 | 5.558 | 5.685 | 5.549 | 5.667 | 22,118,512 | +0.14(+2.62%) |
Nov 12, 2020 | 5.558 | 5.613 | 5.450 | 5.522 | 24,325,932 | -0.06(-1.13%) |
Nov 11, 2020 | 5.477 | 5.658 | 5.432 | 5.585 | 25,116,168 | +0.17(+3.17%) |
Nov 10, 2020 | 5.396 | 5.549 | 5.387 | 5.414 | 35,114,596 | -0.05(-0.99%) |
Nov 09, 2020 | 5.649 | 5.712 | 5.468 | 5.468 | 31,792,898 | +0.02(+0.33%) |
Nov 06, 2020 | 5.477 | 5.513 | 5.432 | 5.450 | 23,716,212 | -0.05(-0.99%) |
Nov 05, 2020 | 5.350 | 5.522 | 5.341 | 5.504 | 26,504,720 | +0.19(+3.65%) |
Nov 04, 2020 | 5.301 | 5.355 | 5.220 | 5.310 | 28,941,932 | +0.06(+1.20%) |
Nov 03, 2020 | 5.247 | 5.328 | 5.238 | 5.247 | 29,703,388 | +0.04(+0.69%) |
Nov 02, 2020 | 5.220 | 5.301 | 5.175 | 5.211 | 24,360,744 | +0.05(+0.87%) |
Oct 30, 2020 | 5.202 | 5.265 | 5.139 | 5.166 | 24,735,546 | -0.09(-1.72%) |
Oct 29, 2020 | 5.121 | 5.301 | 5.103 | 5.256 | 29,805,248 | +0.12(+2.28%) |
Oct 28, 2020 | 5.265 | 5.283 | 5.130 | 5.139 | 26,268,010 | -0.19(-3.55%) |
Oct 27, 2020 | 5.274 | 5.346 | 5.193 | 5.328 | 22,760,050 | +0.11(+2.07%) |
Oct 26, 2020 | 5.346 | 5.391 | 5.211 | 5.220 | 26,653,832 | -0.17(-3.18%) |
Oct 23, 2020 | 5.409 | 5.445 | 5.319 | 5.391 | 24,090,990 | -0.01(-0.17%) |
Oct 22, 2020 | 5.418 | 5.436 | 5.247 | 5.400 | 34,841,576 | +0.12(+2.22%) |
Oct 21, 2020 | 5.256 | 5.337 | 5.211 | 5.283 | 36,046,648 | +0.05(+1.03%) |
Oct 20, 2020 | 5.247 | 5.283 | 5.193 | 5.229 | 22,008,824 | +0.06(+1.22%) |
Oct 19, 2020 | 5.265 | 5.310 | 5.157 | 5.166 | 23,637,382 | -0.10(-1.88%) |
Oct 16, 2020 | 5.265 | 5.292 | 5.224 | 5.265 | 31,584,174 | +0.00(+0.00%) |
Oct 15, 2020 | 5.211 | 5.283 | 5.175 | 5.265 | 32,365,344 | +0.00(+0.00%) |
Oct 14, 2020 | 5.310 | 5.346 | 5.238 | 5.265 | 21,784,526 | -0.05(-0.85%) |
Oct 13, 2020 | 5.328 | 5.391 | 5.265 | 5.310 | 32,509,466 | -0.02(-0.34%) |
Oct 12, 2020 | 5.292 | 5.364 | 5.274 | 5.328 | 30,143,554 | +0.06(+1.20%) |
Oct 09, 2020 | 5.382 | 5.436 | 5.265 | 5.265 | 23,390,866 | -0.11(-2.01%) |
Oct 08, 2020 | 5.328 | 5.391 | 5.193 | 5.373 | 36,945,460 | +0.13(+2.41%) |
Oct 07, 2020 | 5.202 | 5.310 | 5.184 | 5.247 | 36,094,684 | +0.23(+4.68%) |
Oct 06, 2020 | 5.049 | 5.112 | 4.986 | 5.013 | 30,330,180 | -0.05(-0.89%) |
Oct 05, 2020 | 5.040 | 5.103 | 4.977 | 5.058 | 24,292,470 | +0.05(+0.90%) |
Oct 02, 2020 | 4.977 | 5.103 | 4.959 | 5.013 | 35,441,184 | -0.08(-1.59%) |