Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 5.629 | 5.674 | 5.592 | 5.601 | 20,497,842 | +0.00(+0.00%) |
Sep 29, 2021 | 5.610 | 5.693 | 5.592 | 5.601 | 16,964,236 | +0.00(+0.00%) |
Sep 28, 2021 | 5.619 | 5.711 | 5.573 | 5.601 | 18,221,036 | -0.01(-0.16%) |
Sep 27, 2021 | 5.555 | 5.638 | 5.551 | 5.610 | 10,973,784 | +0.05(+0.83%) |
Sep 24, 2021 | 5.528 | 5.592 | 5.528 | 5.564 | 10,425,657 | +0.02(+0.33%) |
Sep 23, 2021 | 5.528 | 5.587 | 5.509 | 5.546 | 15,160,695 | +0.04(+0.67%) |
Sep 22, 2021 | 5.500 | 5.564 | 5.472 | 5.509 | 20,893,166 | +0.02(+0.33%) |
Sep 21, 2021 | 5.546 | 5.564 | 5.472 | 5.491 | 15,780,450 | -0.02(-0.33%) |
Sep 20, 2021 | 5.592 | 5.610 | 5.463 | 5.509 | 18,790,344 | -0.07(-1.32%) |
Sep 17, 2021 | 5.592 | 5.638 | 5.546 | 5.583 | 41,829,644 | +0.01(+0.16%) |
Sep 16, 2021 | 5.546 | 5.619 | 5.518 | 5.573 | 13,631,151 | +0.02(+0.33%) |
Sep 15, 2021 | 5.528 | 5.583 | 5.509 | 5.555 | 15,339,396 | +0.02(+0.33%) |
Sep 14, 2021 | 5.573 | 5.610 | 5.500 | 5.537 | 18,511,136 | -0.02(-0.33%) |
Sep 13, 2021 | 5.528 | 5.638 | 5.509 | 5.555 | 18,027,148 | +0.05(+0.83%) |
Sep 10, 2021 | 5.573 | 5.596 | 5.509 | 5.509 | 12,910,221 | -0.06(-1.15%) |
Sep 09, 2021 | 5.665 | 5.702 | 5.564 | 5.573 | 15,515,502 | -0.07(-1.30%) |
Sep 08, 2021 | 5.656 | 5.693 | 5.615 | 5.647 | 12,602,997 | -0.01(-0.16%) |
Sep 07, 2021 | 5.785 | 5.803 | 5.647 | 5.656 | 15,281,991 | -0.16(-2.69%) |
Sep 03, 2021 | 5.840 | 5.849 | 5.785 | 5.812 | 13,388,237 | -0.04(-0.63%) |
Sep 02, 2021 | 5.821 | 5.858 | 5.798 | 5.849 | 11,659,747 | +0.06(+0.95%) |
Sep 01, 2021 | 5.766 | 5.817 | 5.743 | 5.794 | 11,398,696 | +0.04(+0.64%) |
Aug 31, 2021 | 5.775 | 5.831 | 5.725 | 5.757 | 22,403,868 | +0.00(+0.00%) |
Aug 30, 2021 | 5.739 | 5.785 | 5.702 | 5.757 | 13,265,673 | +0.02(+0.32%) |
Aug 27, 2021 | 5.684 | 5.794 | 5.670 | 5.739 | 13,375,548 | +0.05(+0.81%) |
Aug 26, 2021 | 5.775 | 5.775 | 5.684 | 5.693 | 11,587,698 | -0.10(-1.74%) |
Aug 25, 2021 | 5.812 | 5.858 | 5.775 | 5.794 | 11,714,669 | +0.00(+0.00%) |
Aug 24, 2021 | 5.711 | 5.812 | 5.693 | 5.794 | 10,818,310 | +0.06(+1.12%) |
Aug 23, 2021 | 5.766 | 5.803 | 5.702 | 5.730 | 17,007,274 | -0.06(-0.95%) |
Aug 20, 2021 | 5.665 | 5.789 | 5.647 | 5.785 | 17,457,718 | +0.12(+2.11%) |
Aug 19, 2021 | 5.638 | 5.693 | 5.610 | 5.665 | 16,843,852 | +0.03(+0.49%) |
Aug 18, 2021 | 5.619 | 5.693 | 5.592 | 5.638 | 15,853,599 | +0.02(+0.33%) |
Aug 17, 2021 | 5.564 | 5.638 | 5.541 | 5.619 | 16,594,156 | +0.05(+0.82%) |
Aug 16, 2021 | 5.518 | 5.583 | 5.518 | 5.573 | 19,260,608 | +0.04(+0.66%) |
Aug 13, 2021 | 5.583 | 5.610 | 5.509 | 5.537 | 24,637,486 | +0.00(+0.00%) |
Aug 12, 2021 | 5.619 | 5.638 | 5.528 | 5.537 | 20,954,518 | -0.10(-1.79%) |
Aug 11, 2021 | 5.693 | 5.702 | 5.573 | 5.638 | 22,028,320 | -0.02(-0.41%) |
Aug 10, 2021 | 5.748 | 5.766 | 5.596 | 5.661 | 34,948,548 | -0.07(-1.28%) |
Aug 09, 2021 | 5.950 | 5.959 | 5.716 | 5.734 | 37,022,900 | -0.23(-3.92%) |
Aug 06, 2021 | 5.959 | 6.014 | 5.950 | 5.968 | 15,396,758 | -0.01(-0.15%) |
Aug 05, 2021 | 5.904 | 5.996 | 5.886 | 5.977 | 15,424,846 | +0.09(+1.48%) |
Aug 04, 2021 | 5.900 | 5.946 | 5.854 | 5.891 | 14,005,007 | -0.02(-0.31%) |
Aug 03, 2021 | 5.964 | 5.964 | 5.845 | 5.909 | 13,151,625 | -0.04(-0.62%) |
Aug 02, 2021 | 5.946 | 5.964 | 5.881 | 5.946 | 10,390,496 | +0.02(+0.31%) |
Jul 30, 2021 | 5.909 | 5.964 | 5.881 | 5.927 | 17,630,856 | -0.01(-0.15%) |
Jul 29, 2021 | 6.019 | 6.046 | 5.936 | 5.936 | 14,875,533 | +0.00(+0.00%) |
Jul 28, 2021 | 6.083 | 6.138 | 5.918 | 5.936 | 36,882,824 | -0.21(-3.43%) |
Jul 27, 2021 | 6.110 | 6.248 | 6.037 | 6.147 | 45,940,312 | +0.30(+5.17%) |
Jul 26, 2021 | 5.909 | 5.909 | 5.753 | 5.845 | 27,770,260 | -0.05(-0.78%) |
Jul 23, 2021 | 5.946 | 5.968 | 5.854 | 5.891 | 22,190,930 | -0.05(-0.77%) |
Jul 22, 2021 | 6.010 | 6.010 | 5.895 | 5.936 | 11,720,650 | -0.06(-1.07%) |
Jul 21, 2021 | 5.973 | 6.083 | 5.973 | 6.001 | 12,368,387 | +0.02(+0.31%) |
Jul 20, 2021 | 5.826 | 6.037 | 5.828 | 5.982 | 19,833,224 | +0.17(+3.00%) |
Jul 19, 2021 | 5.854 | 5.891 | 5.774 | 5.808 | 19,112,630 | -0.05(-0.78%) |
Jul 16, 2021 | 5.927 | 5.964 | 5.845 | 5.854 | 16,092,825 | -0.05(-0.78%) |
Jul 15, 2021 | 5.936 | 5.982 | 5.854 | 5.900 | 14,295,938 | -0.05(-0.92%) |
Jul 14, 2021 | 5.946 | 6.001 | 5.918 | 5.955 | 19,758,082 | +0.05(+0.78%) |
Jul 13, 2021 | 5.982 | 6.014 | 5.900 | 5.909 | 9,702,621 | -0.06(-1.07%) |
Jul 12, 2021 | 6.001 | 6.001 | 5.909 | 5.973 | 8,571,763 | -0.04(-0.61%) |
Jul 09, 2021 | 5.918 | 6.037 | 5.904 | 6.010 | 8,083,515 | +0.09(+1.55%) |
Jul 08, 2021 | 5.936 | 6.001 | 5.872 | 5.918 | 10,154,385 | -0.10(-1.67%) |
Jul 07, 2021 | 6.028 | 6.074 | 5.982 | 6.019 | 11,122,652 | +0.03(+0.46%) |
Jul 06, 2021 | 6.083 | 6.101 | 5.946 | 5.991 | 14,644,475 | -0.08(-1.36%) |
Jul 02, 2021 | 6.055 | 6.074 | 5.982 | 6.074 | 14,346,953 | +0.05(+0.91%) |
Jul 01, 2021 | 6.019 | 6.065 | 5.973 | 6.019 | 11,858,362 | +0.03(+0.46%) |
Jun 30, 2021 | 6.028 | 6.028 | 5.936 | 5.991 | 17,664,394 | -0.01(-0.15%) |
Jun 29, 2021 | 5.973 | 6.046 | 5.955 | 6.001 | 14,222,476 | +0.04(+0.61%) |
Jun 28, 2021 | 5.982 | 6.001 | 5.909 | 5.964 | 13,763,457 | -0.01(-0.15%) |
Jun 25, 2021 | 5.872 | 5.982 | 5.854 | 5.973 | 41,129,992 | +0.10(+1.72%) |
Jun 24, 2021 | 5.771 | 5.909 | 5.771 | 5.872 | 14,239,389 | +0.11(+1.91%) |
Jun 23, 2021 | 5.845 | 5.863 | 5.762 | 5.762 | 15,260,152 | -0.06(-1.10%) |
Jun 22, 2021 | 5.771 | 5.836 | 5.744 | 5.826 | 20,671,792 | +0.04(+0.63%) |
Jun 21, 2021 | 5.826 | 5.836 | 5.771 | 5.790 | 16,528,954 | +0.02(+0.32%) |
Jun 18, 2021 | 5.799 | 5.836 | 5.735 | 5.771 | 28,340,288 | -0.09(-1.56%) |
Jun 17, 2021 | 5.973 | 6.028 | 5.854 | 5.863 | 27,982,948 | -0.15(-2.44%) |
Jun 16, 2021 | 6.074 | 6.092 | 5.918 | 6.010 | 25,316,642 | -0.06(-1.06%) |
Jun 15, 2021 | 6.175 | 6.207 | 6.065 | 6.074 | 17,124,852 | -0.11(-1.78%) |
Jun 14, 2021 | 6.165 | 6.303 | 6.138 | 6.184 | 13,849,337 | +0.01(+0.15%) |
Jun 11, 2021 | 6.110 | 6.175 | 6.083 | 6.175 | 14,563,792 | +0.05(+0.75%) |
Jun 10, 2021 | 6.285 | 6.312 | 6.083 | 6.129 | 28,767,818 | -0.15(-2.34%) |
Jun 09, 2021 | 6.523 | 6.678 | 6.266 | 6.275 | 36,889,628 | -0.22(-3.38%) |
Jun 08, 2021 | 6.055 | 6.514 | 6.039 | 6.495 | 71,545,624 | +0.45(+7.42%) |
Jun 07, 2021 | 5.927 | 6.074 | 5.913 | 6.046 | 35,014,152 | +0.12(+2.01%) |
Jun 04, 2021 | 5.854 | 5.932 | 5.845 | 5.927 | 15,162,913 | +0.08(+1.41%) |
Jun 03, 2021 | 5.881 | 5.900 | 5.785 | 5.845 | 27,504,484 | -0.06(-1.09%) |
Jun 02, 2021 | 5.771 | 5.955 | 5.726 | 5.909 | 34,162,552 | +0.16(+2.71%) |
Jun 01, 2021 | 5.771 | 5.808 | 5.726 | 5.753 | 18,862,676 | +0.03(+0.48%) |
May 28, 2021 | 5.717 | 5.799 | 5.680 | 5.726 | 25,491,492 | +0.04(+0.64%) |
May 27, 2021 | 5.542 | 5.703 | 5.533 | 5.689 | 44,115,352 | +0.15(+2.64%) |
May 26, 2021 | 5.524 | 5.570 | 5.492 | 5.542 | 21,945,232 | +0.05(+1.00%) |
May 25, 2021 | 5.634 | 5.643 | 5.451 | 5.487 | 29,662,362 | -0.14(-2.44%) |
May 24, 2021 | 5.542 | 5.657 | 5.469 | 5.625 | 27,307,082 | +0.17(+3.19%) |
May 21, 2021 | 5.451 | 5.506 | 5.405 | 5.451 | 18,835,020 | -0.03(-0.50%) |
May 20, 2021 | 5.304 | 5.478 | 5.304 | 5.478 | 17,704,830 | +0.16(+2.93%) |
May 19, 2021 | 5.332 | 5.350 | 5.277 | 5.323 | 25,003,320 | -0.05(-1.02%) |
May 18, 2021 | 5.396 | 5.442 | 5.341 | 5.378 | 18,648,522 | +0.00(+0.00%) |
May 17, 2021 | 5.405 | 5.428 | 5.332 | 5.378 | 17,484,012 | -0.04(-0.68%) |
May 14, 2021 | 5.368 | 5.442 | 5.341 | 5.414 | 16,674,772 | +0.07(+1.29%) |
May 13, 2021 | 5.304 | 5.405 | 5.295 | 5.346 | 21,672,216 | +0.06(+1.13%) |
May 12, 2021 | 5.332 | 5.373 | 5.268 | 5.286 | 25,202,620 | -0.09(-1.70%) |
May 11, 2021 | 5.497 | 5.497 | 5.368 | 5.378 | 22,477,082 | -0.08(-1.51%) |
May 10, 2021 | 5.533 | 5.570 | 5.451 | 5.460 | 19,735,714 | -0.07(-1.32%) |
May 07, 2021 | 5.497 | 5.588 | 5.469 | 5.533 | 17,463,438 | +0.05(+1.00%) |
May 06, 2021 | 5.515 | 5.542 | 5.451 | 5.478 | 17,460,216 | -0.03(-0.59%) |
May 05, 2021 | 5.492 | 5.538 | 5.447 | 5.511 | 25,166,134 | +0.02(+0.33%) |
May 04, 2021 | 5.538 | 5.547 | 5.456 | 5.492 | 23,141,800 | -0.04(-0.66%) |
May 03, 2021 | 5.620 | 5.620 | 5.529 | 5.529 | 16,748,104 | -0.05(-0.82%) |
Apr 30, 2021 | 5.538 | 5.620 | 5.529 | 5.575 | 22,727,708 | -0.03(-0.49%) |
Apr 29, 2021 | 5.492 | 5.611 | 5.492 | 5.602 | 28,800,796 | +0.05(+0.99%) |
Apr 28, 2021 | 5.666 | 5.712 | 5.447 | 5.547 | 45,646,256 | -0.22(-3.80%) |
Apr 27, 2021 | 5.831 | 5.867 | 5.730 | 5.767 | 29,060,298 | -0.05(-0.79%) |
Apr 26, 2021 | 5.794 | 5.876 | 5.776 | 5.812 | 15,492,934 | -0.02(-0.31%) |
Apr 23, 2021 | 5.767 | 5.858 | 5.730 | 5.831 | 17,872,500 | +0.07(+1.27%) |
Apr 22, 2021 | 5.821 | 5.858 | 5.730 | 5.757 | 18,906,186 | -0.08(-1.41%) |
Apr 21, 2021 | 5.776 | 5.876 | 5.748 | 5.840 | 27,730,000 | +0.07(+1.27%) |
Apr 20, 2021 | 5.730 | 5.785 | 5.694 | 5.767 | 18,716,438 | +0.03(+0.48%) |
Apr 19, 2021 | 5.794 | 5.794 | 5.703 | 5.739 | 15,238,667 | -0.03(-0.48%) |
Apr 16, 2021 | 5.703 | 5.785 | 5.694 | 5.767 | 16,398,681 | +0.06(+1.12%) |
Apr 15, 2021 | 5.767 | 5.794 | 5.703 | 5.703 | 19,664,954 | -0.04(-0.64%) |
Apr 14, 2021 | 5.657 | 5.776 | 5.657 | 5.739 | 20,399,266 | +0.07(+1.29%) |
Apr 13, 2021 | 5.703 | 5.703 | 5.630 | 5.666 | 17,315,656 | -0.03(-0.48%) |
Apr 12, 2021 | 5.757 | 5.794 | 5.666 | 5.694 | 19,347,430 | -0.11(-1.89%) |
Apr 09, 2021 | 5.776 | 5.831 | 5.730 | 5.803 | 19,821,542 | +0.04(+0.63%) |
Apr 08, 2021 | 5.794 | 5.812 | 5.730 | 5.767 | 14,239,318 | -0.02(-0.32%) |
Apr 07, 2021 | 5.803 | 5.821 | 5.739 | 5.785 | 15,388,919 | -0.01(-0.16%) |
Apr 06, 2021 | 5.730 | 5.794 | 5.712 | 5.794 | 20,405,170 | +0.04(+0.64%) |
Apr 05, 2021 | 5.730 | 5.794 | 5.712 | 5.757 | 19,654,576 | +0.03(+0.48%) |
Apr 01, 2021 | 5.593 | 5.739 | 5.593 | 5.730 | 22,742,372 | +0.16(+2.96%) |
Mar 31, 2021 | 5.611 | 5.666 | 5.556 | 5.566 | 20,190,950 | -0.03(-0.49%) |
Mar 30, 2021 | 5.620 | 5.648 | 5.566 | 5.593 | 17,622,680 | -0.03(-0.49%) |
Mar 29, 2021 | 5.657 | 5.739 | 5.584 | 5.620 | 19,271,482 | -0.06(-1.13%) |
Mar 26, 2021 | 5.620 | 5.739 | 5.584 | 5.684 | 29,424,508 | +0.06(+1.14%) |
Mar 25, 2021 | 5.630 | 5.675 | 5.575 | 5.620 | 16,729,543 | +0.04(+0.65%) |
Mar 24, 2021 | 5.703 | 5.748 | 5.575 | 5.584 | 26,711,722 | -0.12(-2.08%) |
Mar 23, 2021 | 5.767 | 5.867 | 5.684 | 5.703 | 28,444,988 | -0.06(-1.11%) |
Mar 22, 2021 | 5.639 | 5.794 | 5.556 | 5.767 | 31,595,236 | +0.21(+3.78%) |
Mar 19, 2021 | 5.556 | 5.643 | 5.538 | 5.556 | 42,820,292 | -0.02(-0.33%) |
Mar 18, 2021 | 5.675 | 5.721 | 5.538 | 5.575 | 23,567,386 | -0.17(-3.02%) |
Mar 17, 2021 | 5.767 | 5.767 | 5.630 | 5.748 | 30,292,196 | -0.04(-0.63%) |
Mar 16, 2021 | 5.739 | 5.849 | 5.712 | 5.785 | 31,440,140 | +0.07(+1.28%) |
Mar 15, 2021 | 5.648 | 5.748 | 5.630 | 5.712 | 21,392,896 | +0.08(+1.46%) |
Mar 12, 2021 | 5.566 | 5.666 | 5.556 | 5.630 | 21,872,458 | +0.02(+0.33%) |
Mar 11, 2021 | 5.529 | 5.648 | 5.529 | 5.611 | 20,628,766 | +0.07(+1.32%) |
Mar 10, 2021 | 5.502 | 5.602 | 5.456 | 5.538 | 24,993,134 | +0.08(+1.51%) |
Mar 09, 2021 | 5.419 | 5.520 | 5.374 | 5.456 | 30,035,516 | +0.05(+1.02%) |
Mar 08, 2021 | 5.374 | 5.474 | 5.355 | 5.401 | 35,642,228 | +0.02(+0.34%) |
Mar 05, 2021 | 5.310 | 5.410 | 5.264 | 5.383 | 32,857,874 | +0.09(+1.73%) |
Mar 04, 2021 | 5.374 | 5.438 | 5.264 | 5.291 | 27,994,690 | -0.09(-1.70%) |
Mar 03, 2021 | 5.456 | 5.483 | 5.364 | 5.383 | 22,792,186 | -0.08(-1.51%) |
Mar 02, 2021 | 5.502 | 5.520 | 5.447 | 5.465 | 19,849,638 | -0.04(-0.66%) |
Mar 01, 2021 | 5.383 | 5.520 | 5.337 | 5.502 | 22,218,436 | +0.16(+2.91%) |
Feb 26, 2021 | 5.355 | 5.456 | 5.310 | 5.346 | 36,351,312 | -0.01(-0.17%) |
Feb 25, 2021 | 5.474 | 5.520 | 5.310 | 5.355 | 34,715,300 | -0.12(-2.17%) |
Feb 24, 2021 | 5.396 | 5.483 | 5.374 | 5.474 | 28,268,346 | +0.04(+0.67%) |
Feb 23, 2021 | 5.511 | 5.529 | 5.355 | 5.438 | 27,882,838 | -0.06(-1.16%) |
Feb 22, 2021 | 5.492 | 5.566 | 5.483 | 5.502 | 22,473,894 | +0.01(+0.17%) |
Feb 19, 2021 | 5.465 | 5.556 | 5.465 | 5.492 | 20,113,156 | -0.01(-0.17%) |
Feb 18, 2021 | 5.492 | 5.529 | 5.419 | 5.502 | 23,616,896 | +0.01(+0.17%) |
Feb 17, 2021 | 5.456 | 5.547 | 5.410 | 5.492 | 26,999,268 | +0.02(+0.33%) |
Feb 16, 2021 | 5.566 | 5.584 | 5.438 | 5.474 | 23,890,018 | -0.09(-1.64%) |
Feb 12, 2021 | 5.575 | 5.602 | 5.502 | 5.566 | 20,308,366 | -0.02(-0.33%) |
Feb 11, 2021 | 5.566 | 5.593 | 5.492 | 5.584 | 25,203,854 | +0.04(+0.66%) |
Feb 10, 2021 | 5.529 | 5.630 | 5.502 | 5.547 | 33,519,306 | +0.01(+0.17%) |
Feb 09, 2021 | 5.547 | 5.575 | 5.474 | 5.538 | 40,031,564 | +0.02(+0.41%) |
Feb 08, 2021 | 5.598 | 5.643 | 5.497 | 5.516 | 32,925,406 | -0.05(-0.90%) |
Feb 05, 2021 | 5.579 | 5.634 | 5.543 | 5.566 | 32,355,460 | -0.01(-0.25%) |
Feb 04, 2021 | 5.607 | 5.634 | 5.534 | 5.579 | 28,687,292 | -0.05(-0.97%) |
Feb 03, 2021 | 5.607 | 5.725 | 5.589 | 5.634 | 33,016,026 | -0.02(-0.32%) |
Feb 02, 2021 | 5.734 | 5.753 | 5.452 | 5.652 | 45,966,072 | -0.05(-0.96%) |
Feb 01, 2021 | 5.789 | 5.835 | 5.616 | 5.707 | 30,857,524 | +0.00(+0.00%) |
Jan 29, 2021 | 5.853 | 6.163 | 5.689 | 5.707 | 45,439,208 | -0.13(-2.19%) |
Jan 28, 2021 | 6.227 | 6.309 | 5.816 | 5.835 | 74,283,968 | -0.43(-6.84%) |
Jan 27, 2021 | 6.172 | 7.421 | 6.154 | 6.263 | 161,537,552 | +0.29(+4.89%) |
Jan 26, 2021 | 5.534 | 6.008 | 5.516 | 5.971 | 58,220,932 | +0.45(+8.09%) |
Jan 25, 2021 | 5.443 | 5.607 | 5.434 | 5.525 | 37,111,196 | +0.08(+1.51%) |
Jan 22, 2021 | 5.434 | 5.468 | 5.352 | 5.443 | 21,158,024 | -0.02(-0.33%) |
Jan 21, 2021 | 5.406 | 5.507 | 5.361 | 5.461 | 22,894,586 | +0.03(+0.50%) |
Jan 20, 2021 | 5.415 | 5.470 | 5.333 | 5.434 | 27,226,324 | +0.01(+0.17%) |
Jan 19, 2021 | 5.315 | 5.479 | 5.288 | 5.424 | 32,301,376 | +0.14(+2.59%) |
Jan 15, 2021 | 5.306 | 5.352 | 5.242 | 5.288 | 25,871,338 | -0.03(-0.51%) |
Jan 14, 2021 | 5.406 | 5.434 | 5.306 | 5.315 | 31,172,602 | -0.05(-1.02%) |
Jan 13, 2021 | 5.342 | 5.406 | 5.251 | 5.370 | 43,203,184 | +0.01(+0.17%) |
Jan 12, 2021 | 5.415 | 5.461 | 5.352 | 5.361 | 34,629,580 | -0.05(-1.01%) |
Jan 11, 2021 | 5.406 | 5.488 | 5.370 | 5.415 | 38,961,104 | +0.03(+0.51%) |
Jan 08, 2021 | 5.826 | 5.826 | 5.388 | 5.388 | 69,544,232 | -0.46(-7.94%) |
Jan 07, 2021 | 5.926 | 5.935 | 5.816 | 5.853 | 33,876,868 | -0.09(-1.53%) |
Jan 06, 2021 | 5.689 | 5.953 | 5.680 | 5.944 | 40,941,468 | +0.26(+4.49%) |
Jan 05, 2021 | 5.579 | 5.725 | 5.579 | 5.689 | 31,599,176 | +0.06(+1.13%) |
Jan 04, 2021 | 5.826 | 5.826 | 5.579 | 5.625 | 38,615,860 | -0.18(-3.14%) |
Dec 31, 2020 | 5.807 | 5.807 | 5.807 | 17,266,664 | -0.04(-0.62%) | |
Dec 30, 2020 | 5.826 | 5.917 | 5.816 | 5.844 | 17,266,664 | +0.00(+0.00%) |
Dec 29, 2020 | 5.771 | 5.853 | 5.753 | 5.844 | 19,227,332 | +0.06(+1.10%) |
Dec 28, 2020 | 5.744 | 5.816 | 5.707 | 5.780 | 16,419,468 | +0.03(+0.56%) |
Dec 24, 2020 | 5.716 | 5.762 | 5.698 | 5.748 | 6,106,685 | +0.03(+0.56%) |
Dec 23, 2020 | 5.725 | 5.753 | 5.698 | 5.716 | 20,741,752 | +0.00(+0.00%) |
Dec 22, 2020 | 5.725 | 5.762 | 5.689 | 5.716 | 14,812,867 | -0.04(-0.63%) |
Dec 21, 2020 | 5.698 | 5.771 | 5.625 | 5.753 | 23,447,448 | +0.00(+0.00%) |
Dec 18, 2020 | 5.835 | 5.862 | 5.716 | 5.753 | 42,714,436 | -0.06(-1.10%) |
Dec 17, 2020 | 5.835 | 5.853 | 5.762 | 5.816 | 20,344,386 | +0.01(+0.16%) |
Dec 16, 2020 | 5.826 | 5.844 | 5.780 | 5.807 | 15,107,274 | -0.02(-0.31%) |
Dec 15, 2020 | 5.789 | 5.844 | 5.744 | 5.826 | 12,476,895 | +0.05(+0.95%) |
Dec 14, 2020 | 5.880 | 5.880 | 5.753 | 5.771 | 18,986,808 | -0.08(-1.40%) |
Dec 11, 2020 | 5.835 | 5.880 | 5.798 | 5.853 | 21,842,042 | +0.03(+0.47%) |
Dec 10, 2020 | 5.826 | 5.853 | 5.762 | 5.826 | 27,119,182 | -0.02(-0.31%) |
Dec 09, 2020 | 6.081 | 6.131 | 5.816 | 5.844 | 32,397,398 | -0.18(-3.03%) |
Dec 08, 2020 | 6.044 | 6.090 | 5.935 | 6.026 | 50,485,136 | +0.08(+1.38%) |
Dec 07, 2020 | 5.789 | 5.990 | 5.771 | 5.944 | 24,145,494 | +0.16(+2.84%) |
Dec 04, 2020 | 5.853 | 5.913 | 5.771 | 5.780 | 21,091,882 | -0.08(-1.40%) |
Dec 03, 2020 | 5.853 | 5.908 | 5.816 | 5.862 | 23,878,938 | +0.00(+0.00%) |
Dec 02, 2020 | 5.935 | 5.944 | 5.853 | 5.862 | 19,131,096 | -0.08(-1.38%) |
Dec 01, 2020 | 5.935 | 6.017 | 5.908 | 5.944 | 27,876,566 | +0.03(+0.46%) |
Nov 30, 2020 | 5.953 | 5.962 | 5.835 | 5.917 | 26,706,476 | -0.05(-0.92%) |
Nov 27, 2020 | 5.926 | 6.040 | 5.926 | 5.971 | 11,940,575 | +0.07(+1.24%) |
Nov 25, 2020 | 5.962 | 5.971 | 5.780 | 5.899 | 28,449,016 | -0.07(-1.22%) |
Nov 24, 2020 | 6.035 | 6.072 | 5.962 | 5.971 | 21,124,496 | -0.01(-0.15%) |
Nov 23, 2020 | 5.871 | 6.017 | 5.862 | 5.981 | 23,925,116 | +0.13(+2.18%) |
Nov 20, 2020 | 5.816 | 5.889 | 5.799 | 5.853 | 17,057,102 | +0.01(+0.16%) |
Nov 19, 2020 | 5.716 | 5.871 | 5.707 | 5.844 | 21,606,312 | +0.08(+1.42%) |
Nov 18, 2020 | 5.862 | 5.908 | 5.753 | 5.762 | 22,532,098 | -0.08(-1.40%) |
Nov 17, 2020 | 5.725 | 5.889 | 5.725 | 5.844 | 19,168,280 | +0.04(+0.63%) |
Nov 16, 2020 | 5.780 | 5.826 | 5.744 | 5.807 | 22,267,590 | +0.09(+1.59%) |
Nov 13, 2020 | 5.607 | 5.734 | 5.598 | 5.716 | 21,927,490 | +0.15(+2.62%) |
Nov 12, 2020 | 5.607 | 5.661 | 5.497 | 5.570 | 24,115,844 | -0.06(-1.13%) |
Nov 11, 2020 | 5.525 | 5.707 | 5.479 | 5.634 | 24,899,256 | +0.17(+3.17%) |
Nov 10, 2020 | 5.443 | 5.598 | 5.434 | 5.461 | 34,811,336 | -0.05(-0.99%) |
Nov 09, 2020 | 5.698 | 5.762 | 5.516 | 5.516 | 31,518,322 | +0.02(+0.33%) |
Nov 06, 2020 | 5.525 | 5.561 | 5.479 | 5.497 | 23,511,390 | -0.05(-0.99%) |
Nov 05, 2020 | 5.397 | 5.570 | 5.388 | 5.552 | 26,275,816 | +0.20(+3.65%) |
Nov 04, 2020 | 5.347 | 5.402 | 5.265 | 5.356 | 28,691,978 | +0.06(+1.20%) |
Nov 03, 2020 | 5.293 | 5.375 | 5.284 | 5.293 | 29,446,858 | +0.04(+0.69%) |
Nov 02, 2020 | 5.265 | 5.347 | 5.220 | 5.256 | 24,150,354 | +0.05(+0.87%) |
Oct 30, 2020 | 5.247 | 5.311 | 5.184 | 5.211 | 24,521,920 | -0.09(-1.72%) |
Oct 29, 2020 | 5.165 | 5.347 | 5.147 | 5.302 | 29,547,838 | +0.12(+2.28%) |
Oct 28, 2020 | 5.311 | 5.329 | 5.175 | 5.184 | 26,041,150 | -0.19(-3.55%) |
Oct 27, 2020 | 5.320 | 5.393 | 5.238 | 5.375 | 22,563,484 | +0.11(+2.07%) |
Oct 26, 2020 | 5.393 | 5.438 | 5.256 | 5.265 | 26,423,638 | -0.17(-3.18%) |
Oct 23, 2020 | 5.456 | 5.493 | 5.365 | 5.438 | 23,882,932 | -0.01(-0.17%) |
Oct 22, 2020 | 5.466 | 5.484 | 5.293 | 5.447 | 34,540,672 | +0.12(+2.22%) |
Oct 21, 2020 | 5.302 | 5.384 | 5.256 | 5.329 | 35,735,336 | +0.05(+1.03%) |
Oct 20, 2020 | 5.293 | 5.329 | 5.238 | 5.275 | 21,818,746 | +0.06(+1.22%) |
Oct 19, 2020 | 5.311 | 5.356 | 5.202 | 5.211 | 23,433,240 | -0.10(-1.88%) |
Oct 16, 2020 | 5.311 | 5.338 | 5.270 | 5.311 | 31,311,400 | +0.00(+0.00%) |
Oct 15, 2020 | 5.256 | 5.329 | 5.220 | 5.311 | 32,085,824 | +0.00(+0.00%) |
Oct 14, 2020 | 5.356 | 5.393 | 5.284 | 5.311 | 21,596,386 | -0.05(-0.85%) |
Oct 13, 2020 | 5.375 | 5.438 | 5.311 | 5.356 | 32,228,702 | -0.02(-0.34%) |
Oct 12, 2020 | 5.338 | 5.411 | 5.320 | 5.375 | 29,883,224 | +0.06(+1.20%) |
Oct 09, 2020 | 5.429 | 5.484 | 5.311 | 5.311 | 23,188,852 | -0.11(-2.01%) |
Oct 08, 2020 | 5.375 | 5.438 | 5.238 | 5.420 | 36,626,388 | +0.13(+2.41%) |
Oct 07, 2020 | 5.247 | 5.356 | 5.229 | 5.293 | 35,782,956 | +0.24(+4.68%) |
Oct 06, 2020 | 5.093 | 5.156 | 5.029 | 5.056 | 30,068,236 | -0.05(-0.89%) |
Oct 05, 2020 | 5.084 | 5.147 | 5.020 | 5.102 | 24,082,670 | +0.05(+0.90%) |
Oct 02, 2020 | 5.020 | 5.147 | 5.002 | 5.056 | 35,135,100 | -0.08(-1.59%) |