Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.962 | 6.000 | 5.601 | 5.620 | 35,545,400 | -0.41(-6.77%) |
Nov 27, 2020 | 6.133 | 6.199 | 5.990 | 6.028 | 15,634,318 | -0.08(-1.24%) |
Nov 25, 2020 | 6.076 | 6.266 | 5.924 | 6.104 | 29,312,818 | -0.02(-0.31%) |
Nov 24, 2020 | 6.171 | 6.294 | 6.019 | 6.123 | 44,410,784 | +0.27(+4.54%) |
Nov 23, 2020 | 5.430 | 5.876 | 5.421 | 5.857 | 44,185,736 | +0.54(+10.18%) |
Nov 20, 2020 | 5.383 | 5.440 | 5.231 | 5.316 | 31,804,598 | -0.09(-1.58%) |
Nov 19, 2020 | 5.183 | 5.421 | 5.098 | 5.402 | 21,333,090 | +0.19(+3.64%) |
Nov 18, 2020 | 5.259 | 5.563 | 5.202 | 5.212 | 43,584,156 | -0.01(-0.18%) |
Nov 17, 2020 | 5.050 | 5.259 | 4.946 | 5.221 | 32,798,206 | +0.05(+0.92%) |
Nov 16, 2020 | 5.023 | 5.174 | 4.928 | 5.174 | 38,611,600 | +0.40(+8.30%) |
Nov 13, 2020 | 4.598 | 4.791 | 4.588 | 4.777 | 23,948,954 | +0.23(+4.98%) |
Nov 12, 2020 | 4.683 | 4.853 | 4.503 | 4.551 | 27,099,470 | -0.24(-4.93%) |
Nov 11, 2020 | 4.862 | 4.928 | 4.730 | 4.787 | 31,357,216 | +0.00(+0.00%) |
Nov 10, 2020 | 4.909 | 4.928 | 4.617 | 4.787 | 41,005,520 | -0.02(-0.39%) |
Nov 09, 2020 | 4.437 | 4.900 | 4.409 | 4.806 | 66,743,500 | +0.91(+23.24%) |
Nov 06, 2020 | 4.022 | 4.173 | 3.871 | 3.899 | 35,369,480 | -0.15(-3.73%) |
Nov 05, 2020 | 4.050 | 4.258 | 3.975 | 4.050 | 54,513,672 | +0.02(+0.47%) |
Nov 04, 2020 | 3.890 | 4.098 | 3.767 | 4.031 | 51,449,964 | +0.12(+3.14%) |
Nov 03, 2020 | 4.013 | 4.060 | 3.871 | 3.909 | 29,257,320 | -0.01(-0.24%) |
Nov 02, 2020 | 3.758 | 3.984 | 3.644 | 3.918 | 30,586,490 | +0.18(+4.80%) |
Oct 30, 2020 | 3.720 | 3.786 | 3.616 | 3.739 | 30,080,346 | -0.03(-0.75%) |
Oct 29, 2020 | 3.597 | 3.767 | 3.522 | 3.767 | 35,071,856 | +0.13(+3.64%) |
Oct 28, 2020 | 3.758 | 3.776 | 3.607 | 3.635 | 37,878,160 | -0.26(-6.78%) |
Oct 27, 2020 | 3.880 | 3.956 | 3.814 | 3.899 | 30,807,950 | +0.00(+0.00%) |
Oct 26, 2020 | 4.050 | 4.060 | 3.871 | 3.899 | 29,627,010 | -0.29(-6.98%) |
Oct 23, 2020 | 4.154 | 4.305 | 4.126 | 4.192 | 32,476,746 | +0.07(+1.60%) |
Oct 22, 2020 | 3.880 | 4.154 | 3.861 | 4.126 | 31,593,424 | +0.25(+6.59%) |
Oct 21, 2020 | 3.880 | 3.989 | 3.833 | 3.871 | 28,933,760 | -0.05(-1.20%) |
Oct 20, 2020 | 3.786 | 3.956 | 3.776 | 3.918 | 29,411,502 | +0.16(+4.27%) |
Oct 19, 2020 | 3.871 | 3.909 | 3.758 | 3.758 | 30,506,876 | -0.08(-2.21%) |
Oct 16, 2020 | 3.994 | 3.994 | 3.843 | 3.843 | 26,485,694 | -0.19(-4.68%) |
Oct 15, 2020 | 3.918 | 4.031 | 3.833 | 4.031 | 23,011,568 | +0.07(+1.67%) |
Oct 14, 2020 | 4.022 | 4.220 | 3.965 | 3.965 | 24,843,840 | -0.03(-0.71%) |
Oct 13, 2020 | 3.975 | 4.088 | 3.956 | 3.994 | 22,451,518 | -0.06(-1.40%) |
Oct 12, 2020 | 4.003 | 4.079 | 3.946 | 4.050 | 25,976,642 | +0.03(+0.70%) |
Oct 09, 2020 | 4.164 | 4.225 | 3.965 | 4.022 | 24,498,774 | -0.11(-2.74%) |
Oct 08, 2020 | 3.880 | 4.135 | 3.833 | 4.135 | 27,394,032 | +0.24(+6.05%) |
Oct 07, 2020 | 3.871 | 3.918 | 3.805 | 3.899 | 22,920,970 | +0.08(+2.23%) |
Oct 06, 2020 | 4.050 | 4.135 | 3.805 | 3.814 | 31,497,810 | -0.18(-4.49%) |
Oct 05, 2020 | 3.975 | 4.003 | 3.861 | 3.994 | 28,031,982 | +0.10(+2.67%) |
Oct 02, 2020 | 3.607 | 3.899 | 3.578 | 3.890 | 35,776,308 | +0.16(+4.30%) |
Oct 01, 2020 | 3.824 | 3.852 | 3.710 | 3.729 | 26,805,022 | -0.13(-3.42%) |
Sep 30, 2020 | 3.918 | 3.975 | 3.833 | 3.861 | 26,126,510 | -0.07(-1.68%) |
Sep 29, 2020 | 4.022 | 4.031 | 3.814 | 3.928 | 24,959,832 | -0.12(-3.03%) |
Sep 28, 2020 | 3.975 | 4.126 | 3.899 | 4.050 | 26,532,218 | +0.14(+3.62%) |
Sep 25, 2020 | 3.994 | 4.041 | 3.852 | 3.909 | 25,898,484 | -0.16(-3.94%) |
Sep 24, 2020 | 3.956 | 4.154 | 3.795 | 4.069 | 30,368,080 | +0.09(+2.38%) |
Sep 23, 2020 | 4.249 | 4.277 | 3.975 | 3.975 | 21,936,878 | -0.25(-5.82%) |
Sep 22, 2020 | 4.334 | 4.428 | 4.192 | 4.220 | 18,601,286 | -0.08(-1.97%) |
Sep 21, 2020 | 4.381 | 4.390 | 4.239 | 4.305 | 24,364,466 | -0.25(-5.39%) |
Sep 18, 2020 | 4.400 | 4.598 | 4.390 | 4.551 | 52,113,344 | +0.13(+2.99%) |
Sep 17, 2020 | 4.230 | 4.437 | 4.220 | 4.418 | 23,951,386 | +0.11(+2.63%) |
Sep 16, 2020 | 4.173 | 4.409 | 4.107 | 4.305 | 37,288,492 | +0.21(+5.07%) |
Sep 15, 2020 | 4.154 | 4.249 | 4.079 | 4.098 | 24,261,366 | -0.06(-1.36%) |
Sep 14, 2020 | 4.220 | 4.239 | 4.116 | 4.154 | 23,654,060 | -0.07(-1.57%) |
Sep 11, 2020 | 4.145 | 4.230 | 4.098 | 4.220 | 32,377,182 | +0.10(+2.52%) |
Sep 10, 2020 | 4.258 | 4.305 | 4.116 | 4.116 | 37,833,880 | -0.17(-3.96%) |
Sep 09, 2020 | 4.305 | 4.305 | 4.164 | 4.286 | 29,272,172 | +0.04(+0.89%) |
Sep 08, 2020 | 4.503 | 4.522 | 4.249 | 4.249 | 37,134,444 | -0.41(-8.72%) |
Sep 04, 2020 | 4.749 | 4.824 | 4.579 | 4.655 | 31,975,858 | -0.06(-1.20%) |
Sep 03, 2020 | 4.815 | 4.938 | 4.673 | 4.711 | 29,331,780 | -0.12(-2.54%) |
Sep 02, 2020 | 4.976 | 5.023 | 4.815 | 4.834 | 26,259,948 | -0.19(-3.76%) |
Sep 01, 2020 | 4.966 | 5.042 | 4.872 | 5.023 | 18,488,838 | +0.04(+0.76%) |
Aug 31, 2020 | 5.089 | 5.098 | 4.947 | 4.985 | 25,691,172 | -0.10(-2.04%) |
Aug 28, 2020 | 5.061 | 5.136 | 4.985 | 5.089 | 19,998,840 | +0.03(+0.56%) |
Aug 27, 2020 | 5.070 | 5.079 | 4.928 | 5.061 | 20,382,286 | +0.06(+1.13%) |
Aug 26, 2020 | 5.155 | 5.193 | 4.985 | 5.004 | 16,283,138 | -0.18(-3.46%) |
Aug 25, 2020 | 5.221 | 5.278 | 5.070 | 5.183 | 18,830,316 | +0.04(+0.73%) |
Aug 24, 2020 | 5.051 | 5.240 | 4.976 | 5.145 | 22,367,916 | +0.17(+3.42%) |
Aug 21, 2020 | 5.155 | 5.164 | 4.957 | 4.976 | 29,510,084 | -0.23(-4.36%) |
Aug 20, 2020 | 5.315 | 5.363 | 5.155 | 5.202 | 24,363,230 | -0.21(-3.84%) |
Aug 19, 2020 | 5.570 | 5.589 | 5.382 | 5.410 | 25,723,300 | -0.21(-3.70%) |
Aug 18, 2020 | 5.514 | 5.693 | 5.466 | 5.618 | 28,185,748 | +0.03(+0.51%) |
Aug 17, 2020 | 5.684 | 5.712 | 5.485 | 5.589 | 23,296,040 | -0.12(-2.15%) |
Aug 14, 2020 | 5.476 | 5.712 | 5.457 | 5.712 | 17,294,854 | +0.15(+2.72%) |
Aug 13, 2020 | 5.599 | 5.684 | 5.485 | 5.561 | 17,842,616 | -0.08(-1.51%) |
Aug 12, 2020 | 5.797 | 5.806 | 5.523 | 5.646 | 21,738,296 | +0.04(+0.67%) |
Aug 11, 2020 | 5.863 | 6.005 | 5.580 | 5.608 | 30,003,410 | -0.09(-1.66%) |
Aug 10, 2020 | 5.448 | 5.731 | 5.400 | 5.703 | 27,224,050 | +0.28(+5.23%) |
Aug 07, 2020 | 5.306 | 5.429 | 5.150 | 5.419 | 30,484,000 | +0.06(+1.06%) |
Aug 06, 2020 | 5.523 | 5.561 | 5.306 | 5.363 | 33,368,782 | -0.28(-5.02%) |
Aug 05, 2020 | 5.608 | 5.740 | 5.523 | 5.646 | 34,991,596 | +0.19(+3.46%) |
Aug 04, 2020 | 5.174 | 5.523 | 5.174 | 5.457 | 25,422,682 | +0.25(+4.71%) |
Aug 03, 2020 | 5.183 | 5.278 | 5.042 | 5.212 | 23,756,820 | +0.03(+0.55%) |
Jul 31, 2020 | 5.174 | 5.226 | 5.061 | 5.183 | 22,506,984 | -0.02(-0.36%) |
Jul 30, 2020 | 5.259 | 5.297 | 5.098 | 5.202 | 21,613,436 | -0.22(-4.01%) |
Jul 29, 2020 | 5.268 | 5.419 | 5.202 | 5.419 | 17,016,228 | +0.20(+3.80%) |
Jul 28, 2020 | 5.230 | 5.372 | 5.212 | 5.221 | 15,494,411 | -0.09(-1.78%) |
Jul 27, 2020 | 5.410 | 5.410 | 5.174 | 5.315 | 22,736,106 | -0.08(-1.57%) |
Jul 24, 2020 | 5.438 | 5.589 | 5.382 | 5.400 | 19,326,684 | -0.04(-0.69%) |
Jul 23, 2020 | 5.476 | 5.551 | 5.372 | 5.438 | 21,861,034 | -0.03(-0.52%) |
Jul 22, 2020 | 5.466 | 5.495 | 5.287 | 5.466 | 24,495,974 | -0.07(-1.19%) |
Jul 21, 2020 | 5.297 | 5.627 | 5.297 | 5.533 | 39,437,600 | +0.35(+6.74%) |
Jul 20, 2020 | 5.193 | 5.306 | 5.108 | 5.183 | 22,114,640 | -0.02(-0.36%) |
Jul 17, 2020 | 5.419 | 5.514 | 5.164 | 5.202 | 26,252,144 | -0.20(-3.67%) |
Jul 16, 2020 | 5.259 | 5.533 | 5.174 | 5.400 | 21,847,778 | +0.03(+0.53%) |
Jul 15, 2020 | 5.268 | 5.391 | 5.108 | 5.372 | 32,644,812 | +0.30(+5.96%) |
Jul 14, 2020 | 5.004 | 5.089 | 4.692 | 5.070 | 34,006,500 | +0.23(+4.68%) |
Jul 13, 2020 | 5.079 | 5.108 | 4.843 | 4.843 | 34,301,076 | -0.21(-4.11%) |
Jul 10, 2020 | 4.919 | 5.108 | 4.834 | 5.051 | 34,374,908 | +0.08(+1.52%) |
Jul 09, 2020 | 5.344 | 5.400 | 4.976 | 4.976 | 25,634,114 | -0.38(-7.05%) |
Jul 08, 2020 | 5.287 | 5.400 | 5.164 | 5.353 | 25,478,700 | +0.09(+1.80%) |
Jul 07, 2020 | 5.457 | 5.466 | 5.249 | 5.259 | 26,886,654 | -0.27(-4.95%) |
Jul 06, 2020 | 5.872 | 5.872 | 5.391 | 5.533 | 38,332,832 | -0.25(-4.25%) |
Jul 02, 2020 | 5.787 | 5.920 | 5.665 | 5.778 | 30,576,468 | +0.16(+2.86%) |
Jul 01, 2020 | 5.825 | 5.882 | 5.561 | 5.618 | 25,515,066 | -0.16(-2.78%) |
Jun 30, 2020 | 5.580 | 5.806 | 5.476 | 5.778 | 24,795,172 | +0.15(+2.68%) |
Jun 29, 2020 | 5.466 | 5.655 | 5.344 | 5.627 | 26,258,466 | +0.21(+3.83%) |
Jun 26, 2020 | 5.542 | 5.561 | 5.306 | 5.419 | 30,513,128 | -0.23(-4.01%) |
Jun 25, 2020 | 5.334 | 5.655 | 5.240 | 5.646 | 26,871,512 | +0.18(+3.28%) |
Jun 24, 2020 | 5.816 | 5.854 | 5.410 | 5.466 | 34,266,464 | -0.51(-8.53%) |
Jun 23, 2020 | 6.042 | 6.080 | 5.910 | 5.976 | 25,473,392 | +0.06(+0.96%) |
Jun 22, 2020 | 5.910 | 5.948 | 5.731 | 5.920 | 26,447,968 | -0.08(-1.42%) |
Jun 19, 2020 | 6.326 | 6.326 | 5.920 | 6.005 | 47,054,800 | -0.12(-2.00%) |
Jun 18, 2020 | 5.957 | 6.203 | 5.882 | 6.127 | 21,030,770 | +0.11(+1.88%) |
Jun 17, 2020 | 6.335 | 6.335 | 6.005 | 6.014 | 34,676,248 | -0.35(-5.49%) |
Jun 16, 2020 | 6.581 | 6.609 | 6.203 | 6.363 | 40,158,600 | +0.13(+2.12%) |
Jun 15, 2020 | 5.872 | 6.326 | 5.778 | 6.231 | 31,933,698 | +0.02(+0.30%) |
Jun 12, 2020 | 6.401 | 6.439 | 5.962 | 6.212 | 39,978,828 | +0.30(+5.11%) |
Jun 11, 2020 | 5.957 | 6.401 | 5.844 | 5.910 | 44,582,228 | -0.80(-11.96%) |
Jun 10, 2020 | 7.100 | 7.119 | 6.703 | 6.713 | 40,234,404 | -0.42(-5.83%) |
Jun 09, 2020 | 7.506 | 7.572 | 7.081 | 7.128 | 51,046,876 | -0.83(-10.44%) |
Jun 08, 2020 | 7.950 | 8.006 | 7.411 | 7.959 | 74,775,384 | +1.05(+15.16%) |
Jun 05, 2020 | 6.477 | 7.034 | 6.411 | 6.911 | 69,296,560 | +1.03(+17.50%) |
Jun 04, 2020 | 5.599 | 5.891 | 5.495 | 5.882 | 49,901,560 | +0.26(+4.71%) |
Jun 03, 2020 | 5.636 | 5.674 | 5.514 | 5.618 | 35,423,952 | +0.08(+1.54%) |
Jun 02, 2020 | 5.448 | 5.542 | 5.410 | 5.533 | 38,536,444 | +0.16(+2.99%) |
Jun 01, 2020 | 5.042 | 5.372 | 4.957 | 5.372 | 46,834,812 | +0.33(+6.55%) |
May 29, 2020 | 5.325 | 5.334 | 5.013 | 5.042 | 113,941,824 | -0.34(-6.32%) |
May 28, 2020 | 5.769 | 5.769 | 5.382 | 5.382 | 49,439,044 | -0.42(-7.32%) |
May 27, 2020 | 5.778 | 5.806 | 5.533 | 5.806 | 37,751,364 | +0.11(+1.99%) |
May 26, 2020 | 5.731 | 5.778 | 5.599 | 5.693 | 30,596,556 | +0.13(+2.38%) |
May 22, 2020 | 5.551 | 5.599 | 5.429 | 5.561 | 20,315,006 | -0.05(-0.84%) |
May 21, 2020 | 5.665 | 5.769 | 5.533 | 5.608 | 31,874,280 | -0.01(-0.17%) |
May 20, 2020 | 5.589 | 5.731 | 5.551 | 5.618 | 38,154,928 | +0.12(+2.23%) |
May 19, 2020 | 5.693 | 5.712 | 5.466 | 5.495 | 36,868,572 | -0.25(-4.28%) |
May 18, 2020 | 5.608 | 5.854 | 5.561 | 5.740 | 48,086,764 | +0.44(+8.38%) |
May 15, 2020 | 5.306 | 5.457 | 5.259 | 5.297 | 38,062,768 | -0.03(-0.53%) |
May 14, 2020 | 5.127 | 5.466 | 4.909 | 5.325 | 35,255,324 | +0.08(+1.44%) |
May 13, 2020 | 5.570 | 5.599 | 5.061 | 5.249 | 71,586,832 | -0.38(-6.71%) |
May 12, 2020 | 5.504 | 5.882 | 5.485 | 5.627 | 49,650,044 | +0.20(+3.65%) |
May 11, 2020 | 5.382 | 5.514 | 5.297 | 5.429 | 30,820,050 | -0.03(-0.52%) |
May 08, 2020 | 5.287 | 5.466 | 5.212 | 5.457 | 35,770,908 | +0.25(+4.90%) |
May 07, 2020 | 5.306 | 5.485 | 5.051 | 5.202 | 43,714,820 | -0.08(-1.61%) |
May 06, 2020 | 5.297 | 5.466 | 5.145 | 5.287 | 31,830,848 | +0.07(+1.27%) |
May 05, 2020 | 5.854 | 5.901 | 5.193 | 5.221 | 55,018,256 | -0.26(-4.82%) |
May 04, 2020 | 5.042 | 5.485 | 4.947 | 5.485 | 32,878,354 | +0.29(+5.64%) |
May 01, 2020 | 5.561 | 5.688 | 5.155 | 5.193 | 39,759,576 | -0.59(-10.13%) |
Apr 30, 2020 | 5.957 | 5.986 | 5.429 | 5.778 | 81,458,488 | +0.25(+4.62%) |
Apr 29, 2020 | 4.900 | 5.551 | 4.891 | 5.523 | 52,059,672 | +0.81(+17.23%) |
Apr 28, 2020 | 4.683 | 4.787 | 4.532 | 4.711 | 31,962,732 | +0.13(+2.89%) |
Apr 27, 2020 | 4.532 | 4.683 | 4.315 | 4.579 | 34,837,516 | -0.08(-1.62%) |
Apr 24, 2020 | 4.721 | 4.862 | 4.485 | 4.655 | 55,990,060 | +0.08(+1.86%) |
Apr 23, 2020 | 4.494 | 4.721 | 4.400 | 4.570 | 50,574,572 | +0.35(+8.28%) |
Apr 22, 2020 | 4.154 | 4.352 | 4.154 | 4.220 | 40,410,336 | +0.22(+5.42%) |
Apr 21, 2020 | 3.880 | 4.079 | 3.739 | 4.003 | 44,162,824 | +0.03(+0.71%) |
Apr 20, 2020 | 3.776 | 4.126 | 3.758 | 3.975 | 52,927,180 | -0.13(-3.22%) |
Apr 17, 2020 | 3.729 | 4.107 | 3.701 | 4.107 | 50,849,636 | +0.43(+11.82%) |
Apr 16, 2020 | 3.984 | 3.984 | 3.663 | 3.673 | 42,383,484 | -0.27(-6.94%) |
Apr 15, 2020 | 3.729 | 4.003 | 3.701 | 3.946 | 44,590,028 | -0.07(-1.65%) |
Apr 14, 2020 | 4.107 | 4.116 | 3.871 | 4.013 | 48,306,352 | -0.13(-3.19%) |
Apr 13, 2020 | 4.182 | 4.201 | 3.918 | 4.145 | 60,099,920 | +0.25(+6.55%) |
Apr 09, 2020 | 4.107 | 4.296 | 3.607 | 3.890 | 106,772,008 | +0.16(+4.30%) |
Apr 08, 2020 | 3.692 | 3.739 | 3.455 | 3.729 | 64,017,572 | +0.25(+7.34%) |
Apr 07, 2020 | 3.673 | 3.918 | 3.399 | 3.474 | 81,062,616 | +0.06(+1.66%) |
Apr 06, 2020 | 3.484 | 3.531 | 3.314 | 3.418 | 67,530,152 | -0.03(-0.82%) |
Apr 03, 2020 | 3.522 | 3.588 | 3.144 | 3.446 | 73,854,744 | +0.17(+5.19%) |
Apr 02, 2020 | 3.078 | 3.531 | 2.974 | 3.276 | 91,533,984 | +0.33(+11.22%) |
Apr 01, 2020 | 3.040 | 3.106 | 2.851 | 2.946 | 55,876,924 | -0.16(-5.17%) |
Mar 31, 2020 | 3.267 | 3.323 | 3.068 | 3.106 | 48,344,584 | +0.05(+1.54%) |
Mar 30, 2020 | 3.295 | 3.304 | 2.974 | 3.059 | 54,920,724 | -0.26(-7.95%) |
Mar 27, 2020 | 3.512 | 3.559 | 3.295 | 3.323 | 46,701,244 | -0.34(-9.28%) |
Mar 26, 2020 | 3.522 | 3.833 | 3.399 | 3.663 | 53,080,308 | +0.28(+8.38%) |
Mar 25, 2020 | 3.588 | 3.654 | 3.219 | 3.380 | 48,133,384 | -0.03(-0.83%) |
Mar 24, 2020 | 3.484 | 3.503 | 3.267 | 3.408 | 48,117,720 | +0.25(+7.76%) |
Mar 23, 2020 | 3.361 | 3.399 | 3.125 | 3.163 | 34,186,056 | -0.20(-5.90%) |
Mar 20, 2020 | 3.776 | 3.814 | 3.229 | 3.361 | 50,849,316 | -0.25(-7.05%) |
Mar 19, 2020 | 3.304 | 3.710 | 3.219 | 3.616 | 41,196,320 | +0.36(+11.01%) |
Mar 18, 2020 | 3.304 | 3.455 | 3.021 | 3.257 | 39,766,028 | -0.16(-4.70%) |
Mar 17, 2020 | 3.918 | 3.937 | 3.352 | 3.418 | 45,529,380 | -0.36(-9.50%) |
Mar 16, 2020 | 3.597 | 4.258 | 3.588 | 3.776 | 42,439,136 | -0.50(-11.70%) |
Mar 13, 2020 | 4.116 | 4.277 | 3.503 | 4.277 | 49,251,328 | +0.52(+13.82%) |
Mar 12, 2020 | 3.569 | 3.965 | 3.446 | 3.758 | 54,965,168 | -0.10(-2.69%) |
Mar 11, 2020 | 3.984 | 4.239 | 3.776 | 3.861 | 74,032,504 | -0.29(-7.05%) |
Mar 10, 2020 | 4.579 | 4.598 | 3.323 | 4.154 | 109,645,936 | +0.73(+21.21%) |
Mar 09, 2020 | 3.975 | 4.721 | 3.134 | 3.427 | 111,414,512 | -3.02(-46.85%) |
Mar 06, 2020 | 7.034 | 7.156 | 6.401 | 6.448 | 33,687,604 | -0.92(-12.44%) |
Mar 05, 2020 | 7.421 | 7.506 | 7.241 | 7.364 | 21,057,780 | -0.29(-3.82%) |
Mar 04, 2020 | 7.770 | 7.846 | 7.496 | 7.657 | 20,413,158 | +0.03(+0.37%) |
Mar 03, 2020 | 7.855 | 7.997 | 7.411 | 7.629 | 30,146,310 | -0.25(-3.12%) |
Mar 02, 2020 | 7.978 | 7.978 | 7.487 | 7.874 | 25,127,502 | +0.06(+0.72%) |
Feb 28, 2020 | 7.147 | 7.834 | 7.119 | 7.817 | 34,490,676 | +0.33(+4.41%) |
Feb 27, 2020 | 7.562 | 7.968 | 7.374 | 7.487 | 37,308,360 | -0.45(-5.71%) |
Feb 26, 2020 | 8.488 | 8.497 | 7.921 | 7.940 | 28,566,182 | -0.48(-5.72%) |
Feb 25, 2020 | 8.969 | 8.979 | 8.318 | 8.422 | 29,375,560 | -0.51(-5.71%) |
Feb 24, 2020 | 9.101 | 9.101 | 8.865 | 8.931 | 22,320,302 | -0.61(-6.43%) |
Feb 21, 2020 | 9.583 | 9.649 | 9.413 | 9.545 | 20,111,536 | -0.13(-1.37%) |
Feb 20, 2020 | 9.961 | 10.01 | 9.668 | 9.677 | 15,390,861 | -0.21(-2.10%) |
Feb 19, 2020 | 9.772 | 9.932 | 9.583 | 9.885 | 18,702,194 | +0.16(+1.65%) |
Feb 18, 2020 | 9.866 | 9.923 | 9.706 | 9.724 | 19,057,462 | -0.27(-2.74%) |
Feb 14, 2020 | 10.46 | 10.52 | 9.951 | 9.998 | 20,421,136 | -0.44(-4.23%) |
Feb 13, 2020 | 10.59 | 10.60 | 9.998 | 10.44 | 32,358,032 | -0.47(-4.31%) |
Feb 12, 2020 | 11.14 | 11.25 | 10.77 | 10.91 | 25,409,966 | +0.04(+0.35%) |
Feb 11, 2020 | 10.88 | 11.00 | 10.74 | 10.87 | 12,079,606 | +0.18(+1.67%) |
Feb 10, 2020 | 10.86 | 10.91 | 10.61 | 10.69 | 13,198,820 | -0.28(-2.57%) |
Feb 07, 2020 | 11.04 | 11.11 | 10.91 | 10.98 | 11,069,204 | -0.23(-2.01%) |
Feb 06, 2020 | 11.48 | 11.51 | 11.19 | 11.20 | 12,512,232 | -0.23(-1.97%) |
Feb 05, 2020 | 11.28 | 11.56 | 11.28 | 11.43 | 15,370,662 | +0.37(+3.31%) |
Feb 04, 2020 | 11.05 | 11.25 | 10.99 | 11.06 | 15,979,728 | +0.28(+2.62%) |
Feb 03, 2020 | 10.66 | 10.88 | 10.57 | 10.78 | 15,528,280 | +0.09(+0.88%) |
Jan 31, 2020 | 10.95 | 11.02 | 10.67 | 10.68 | 23,027,108 | -0.46(-4.13%) |
Jan 30, 2020 | 10.85 | 11.18 | 10.85 | 11.14 | 17,317,962 | +0.10(+0.94%) |
Jan 29, 2020 | 11.15 | 11.27 | 11.02 | 11.04 | 15,458,010 | -0.02(-0.17%) |
Jan 28, 2020 | 11.08 | 11.14 | 10.91 | 11.06 | 12,722,292 | +0.08(+0.68%) |
Jan 27, 2020 | 10.93 | 11.08 | 10.87 | 10.98 | 17,170,752 | -0.23(-2.01%) |
Jan 24, 2020 | 11.39 | 11.41 | 11.03 | 11.21 | 15,264,000 | -0.27(-2.37%) |
Jan 23, 2020 | 11.51 | 11.63 | 11.24 | 11.48 | 11,679,034 | -0.22(-1.85%) |
Jan 22, 2020 | 12.06 | 12.06 | 11.68 | 11.70 | 11,363,084 | -0.38(-3.11%) |
Jan 21, 2020 | 12.35 | 12.39 | 12.07 | 12.07 | 13,117,160 | -0.34(-2.73%) |
Jan 17, 2020 | 12.55 | 12.58 | 12.35 | 12.41 | 8,912,851 | -0.12(-0.97%) |
Jan 16, 2020 | 12.54 | 12.66 | 12.47 | 12.54 | 10,534,103 | +0.09(+0.75%) |
Jan 15, 2020 | 12.41 | 12.57 | 12.33 | 12.44 | 9,001,472 | -0.04(-0.30%) |
Jan 14, 2020 | 12.41 | 12.53 | 12.29 | 12.48 | 12,459,991 | +0.08(+0.68%) |
Jan 13, 2020 | 12.29 | 12.46 | 12.11 | 12.39 | 13,488,172 | +0.01(+0.08%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.33 | 12.39 | 11,929,702 | -0.25(-2.01%) |
Jan 09, 2020 | 12.30 | 12.68 | 12.13 | 12.64 | 14,949,985 | +0.16(+1.28%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.23 | 12.48 | 16,589,142 | -0.48(-3.70%) |
Jan 07, 2020 | 12.93 | 13.01 | 12.78 | 12.96 | 10,168,529 | -0.16(-1.22%) |
Jan 06, 2020 | 13.01 | 13.16 | 12.91 | 13.12 | 12,791,581 | +0.20(+1.53%) |
Jan 03, 2020 | 13.20 | 13.22 | 12.78 | 12.92 | 15,815,247 | +0.07(+0.51%) |
Jan 02, 2020 | 12.86 | 12.92 | 12.73 | 12.85 | 11,107,657 | +0.09(+0.74%) |
Dec 31, 2019 | 12.49 | 12.79 | 12.39 | 12.76 | 7,478,757 | +0.15(+1.19%) |
Dec 30, 2019 | 12.70 | 12.78 | 12.58 | 12.61 | 6,921,280 | -0.06(-0.45%) |
Dec 27, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 7,861,118 | -0.20(-1.53%) |
Dec 26, 2019 | 12.95 | 13.05 | 12.84 | 12.86 | 7,799,496 | +0.07(+0.51%) |
Dec 24, 2019 | 12.78 | 12.90 | 12.74 | 12.80 | 4,325,903 | +0.06(+0.44%) |
Dec 23, 2019 | 12.39 | 12.78 | 12.39 | 12.74 | 10,672,790 | +0.33(+2.65%) |
Dec 20, 2019 | 12.48 | 12.49 | 12.29 | 12.41 | 21,959,520 | +0.03(+0.23%) |
Dec 19, 2019 | 12.56 | 12.66 | 12.36 | 12.39 | 11,900,821 | -0.23(-1.79%) |
Dec 18, 2019 | 12.53 | 12.73 | 12.50 | 12.61 | 13,222,502 | +0.05(+0.37%) |
Dec 17, 2019 | 12.29 | 12.62 | 12.26 | 12.56 | 12,617,413 | +0.23(+1.83%) |
Dec 16, 2019 | 12.08 | 12.43 | 12.08 | 12.34 | 10,946,597 | +0.39(+3.22%) |
Dec 13, 2019 | 12.35 | 12.43 | 11.94 | 11.95 | 10,310,442 | -0.29(-2.38%) |
Dec 12, 2019 | 11.90 | 12.29 | 11.85 | 12.24 | 11,501,082 | +0.39(+3.33%) |
Dec 11, 2019 | 11.79 | 11.92 | 11.79 | 11.85 | 8,504,341 | +0.02(+0.16%) |
Dec 10, 2019 | 11.83 | 11.99 | 11.75 | 11.83 | 8,899,288 | +0.00(+0.00%) |
Dec 09, 2019 | 11.60 | 11.92 | 11.55 | 11.83 | 9,644,455 | +0.13(+1.12%) |
Dec 06, 2019 | 11.36 | 11.75 | 11.33 | 11.70 | 11,832,543 | +0.39(+3.41%) |
Dec 05, 2019 | 11.51 | 11.59 | 11.24 | 11.31 | 11,079,997 | -0.12(-1.07%) |
Dec 04, 2019 | 11.23 | 11.55 | 11.18 | 11.44 | 13,300,212 | +0.39(+3.49%) |
Dec 03, 2019 | 11.03 | 11.15 | 10.88 | 11.05 | 11,302,547 | -0.19(-1.67%) |