Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 6.358 | 6.358 | 6.358 | 20,146,172 | -0.12(-1.91%) | |
Dec 30, 2020 | 6.273 | 6.520 | 6.244 | 6.482 | 20,146,172 | +0.22(+3.50%) |
Dec 29, 2020 | 6.396 | 6.425 | 6.196 | 6.263 | 17,573,262 | -0.06(-0.91%) |
Dec 28, 2020 | 6.416 | 6.520 | 6.282 | 6.320 | 16,184,263 | +0.00(+0.00%) |
Dec 24, 2020 | 6.463 | 6.473 | 6.149 | 6.320 | 16,459,871 | -0.17(-2.64%) |
Dec 23, 2020 | 6.110 | 6.635 | 6.101 | 6.492 | 32,268,714 | +0.48(+7.92%) |
Dec 22, 2020 | 6.225 | 6.282 | 6.015 | 6.015 | 20,389,410 | -0.23(-3.66%) |
Dec 21, 2020 | 6.053 | 6.358 | 5.979 | 6.244 | 25,329,158 | -0.17(-2.67%) |
Dec 18, 2020 | 6.606 | 6.657 | 6.349 | 6.416 | 30,726,974 | -0.17(-2.60%) |
Dec 17, 2020 | 6.701 | 6.730 | 6.539 | 6.587 | 20,886,222 | -0.06(-0.86%) |
Dec 16, 2020 | 6.682 | 6.844 | 6.559 | 6.644 | 26,806,700 | +0.06(+0.87%) |
Dec 15, 2020 | 6.425 | 6.625 | 6.358 | 6.587 | 24,668,716 | +0.18(+2.83%) |
Dec 14, 2020 | 6.864 | 6.911 | 6.368 | 6.406 | 28,887,894 | -0.32(-4.82%) |
Dec 11, 2020 | 6.968 | 6.968 | 6.673 | 6.730 | 26,363,048 | -0.23(-3.29%) |
Dec 10, 2020 | 6.835 | 7.111 | 6.778 | 6.959 | 41,964,400 | +0.14(+2.10%) |
Dec 09, 2020 | 6.921 | 7.054 | 6.654 | 6.816 | 52,714,924 | +0.08(+1.13%) |
Dec 08, 2020 | 6.311 | 6.816 | 6.282 | 6.740 | 38,562,296 | +0.36(+5.68%) |
Dec 07, 2020 | 6.492 | 6.568 | 6.301 | 6.377 | 34,734,172 | -0.15(-2.34%) |
Dec 04, 2020 | 6.072 | 6.530 | 6.048 | 6.530 | 43,918,204 | +0.63(+10.66%) |
Dec 03, 2020 | 5.853 | 6.015 | 5.729 | 5.901 | 37,529,324 | +0.12(+2.15%) |
Dec 02, 2020 | 5.519 | 5.987 | 5.491 | 5.777 | 30,415,316 | +0.19(+3.41%) |
Dec 01, 2020 | 5.863 | 5.901 | 5.529 | 5.586 | 32,538,146 | -0.06(-1.01%) |
Nov 30, 2020 | 5.987 | 6.025 | 5.624 | 5.643 | 35,398,184 | -0.41(-6.77%) |
Nov 27, 2020 | 6.158 | 6.225 | 6.015 | 6.053 | 15,569,567 | -0.08(-1.24%) |
Nov 25, 2020 | 6.101 | 6.292 | 5.948 | 6.130 | 29,191,418 | -0.02(-0.31%) |
Nov 24, 2020 | 6.196 | 6.320 | 6.044 | 6.149 | 44,226,852 | +0.27(+4.54%) |
Nov 23, 2020 | 5.453 | 5.901 | 5.443 | 5.882 | 44,002,736 | +0.54(+10.18%) |
Nov 20, 2020 | 5.405 | 5.462 | 5.253 | 5.338 | 31,672,876 | -0.09(-1.58%) |
Nov 19, 2020 | 5.205 | 5.443 | 5.119 | 5.424 | 21,244,736 | +0.19(+3.64%) |
Nov 18, 2020 | 5.281 | 5.586 | 5.224 | 5.233 | 43,403,648 | -0.01(-0.18%) |
Nov 17, 2020 | 5.071 | 5.281 | 4.967 | 5.243 | 32,662,370 | +0.05(+0.92%) |
Nov 16, 2020 | 5.044 | 5.195 | 4.949 | 5.195 | 38,451,688 | +0.40(+8.30%) |
Nov 13, 2020 | 4.617 | 4.811 | 4.608 | 4.797 | 23,849,768 | +0.23(+4.98%) |
Nov 12, 2020 | 4.702 | 4.873 | 4.522 | 4.570 | 26,987,236 | -0.24(-4.93%) |
Nov 11, 2020 | 4.882 | 4.949 | 4.750 | 4.807 | 31,227,348 | +0.00(+0.00%) |
Nov 10, 2020 | 4.930 | 4.949 | 4.636 | 4.807 | 40,835,696 | -0.02(-0.39%) |
Nov 09, 2020 | 4.456 | 4.920 | 4.427 | 4.826 | 66,467,080 | +0.91(+23.24%) |
Nov 06, 2020 | 4.039 | 4.190 | 3.887 | 3.915 | 35,222,992 | -0.15(-3.73%) |
Nov 05, 2020 | 4.067 | 4.276 | 3.991 | 4.067 | 54,287,900 | +0.02(+0.47%) |
Nov 04, 2020 | 3.906 | 4.115 | 3.783 | 4.048 | 51,236,880 | +0.12(+3.14%) |
Nov 03, 2020 | 4.029 | 4.077 | 3.887 | 3.925 | 29,136,150 | -0.01(-0.24%) |
Nov 02, 2020 | 3.773 | 4.001 | 3.659 | 3.934 | 30,459,814 | +0.18(+4.80%) |
Oct 30, 2020 | 3.735 | 3.802 | 3.631 | 3.754 | 29,955,768 | -0.03(-0.75%) |
Oct 29, 2020 | 3.612 | 3.783 | 3.536 | 3.783 | 34,926,604 | +0.13(+3.64%) |
Oct 28, 2020 | 3.773 | 3.792 | 3.622 | 3.650 | 37,721,284 | -0.27(-6.78%) |
Oct 27, 2020 | 3.896 | 3.972 | 3.830 | 3.915 | 30,680,358 | +0.00(+0.00%) |
Oct 26, 2020 | 4.067 | 4.077 | 3.887 | 3.915 | 29,504,308 | -0.29(-6.98%) |
Oct 23, 2020 | 4.171 | 4.323 | 4.143 | 4.209 | 32,342,242 | +0.07(+1.60%) |
Oct 22, 2020 | 3.896 | 4.171 | 3.878 | 4.143 | 31,462,578 | +0.26(+6.59%) |
Oct 21, 2020 | 3.896 | 4.006 | 3.849 | 3.887 | 28,813,930 | -0.05(-1.20%) |
Oct 20, 2020 | 3.802 | 3.972 | 3.792 | 3.934 | 29,289,694 | +0.16(+4.27%) |
Oct 19, 2020 | 3.887 | 3.925 | 3.773 | 3.773 | 30,380,530 | -0.09(-2.21%) |
Oct 16, 2020 | 4.010 | 4.010 | 3.859 | 3.859 | 26,376,002 | -0.19(-4.68%) |
Oct 15, 2020 | 3.934 | 4.048 | 3.849 | 4.048 | 22,916,266 | +0.07(+1.67%) |
Oct 14, 2020 | 4.039 | 4.238 | 3.982 | 3.982 | 24,740,948 | -0.03(-0.71%) |
Oct 13, 2020 | 3.991 | 4.105 | 3.972 | 4.010 | 22,358,534 | -0.06(-1.40%) |
Oct 12, 2020 | 4.020 | 4.096 | 3.963 | 4.067 | 25,869,058 | +0.03(+0.70%) |
Oct 09, 2020 | 4.181 | 4.243 | 3.982 | 4.039 | 24,397,312 | -0.11(-2.74%) |
Oct 08, 2020 | 3.896 | 4.152 | 3.849 | 4.152 | 27,280,578 | +0.24(+6.05%) |
Oct 07, 2020 | 3.887 | 3.934 | 3.821 | 3.915 | 22,826,042 | +0.09(+2.23%) |
Oct 06, 2020 | 4.067 | 4.152 | 3.821 | 3.830 | 31,367,360 | -0.18(-4.49%) |
Oct 05, 2020 | 3.991 | 4.020 | 3.878 | 4.010 | 27,915,886 | +0.10(+2.67%) |
Oct 02, 2020 | 3.622 | 3.915 | 3.593 | 3.906 | 35,628,140 | +0.16(+4.30%) |
Oct 01, 2020 | 3.840 | 3.868 | 3.726 | 3.745 | 26,694,006 | -0.13(-3.42%) |
Sep 30, 2020 | 3.934 | 3.991 | 3.849 | 3.878 | 26,018,304 | -0.07(-1.68%) |
Sep 29, 2020 | 4.039 | 4.048 | 3.830 | 3.944 | 24,856,460 | -0.12(-3.03%) |
Sep 28, 2020 | 3.991 | 4.143 | 3.915 | 4.067 | 26,422,334 | +0.14(+3.62%) |
Sep 25, 2020 | 4.010 | 4.058 | 3.868 | 3.925 | 25,791,224 | -0.16(-3.94%) |
Sep 24, 2020 | 3.972 | 4.171 | 3.811 | 4.086 | 30,242,310 | +0.09(+2.38%) |
Sep 23, 2020 | 4.266 | 4.295 | 3.991 | 3.991 | 21,846,026 | -0.25(-5.82%) |
Sep 22, 2020 | 4.352 | 4.446 | 4.209 | 4.238 | 18,524,248 | -0.09(-1.97%) |
Sep 21, 2020 | 4.399 | 4.408 | 4.257 | 4.323 | 24,263,560 | -0.25(-5.39%) |
Sep 18, 2020 | 4.418 | 4.617 | 4.408 | 4.570 | 51,897,516 | +0.13(+2.99%) |
Sep 17, 2020 | 4.247 | 4.456 | 4.238 | 4.437 | 23,852,190 | +0.11(+2.63%) |
Sep 16, 2020 | 4.190 | 4.427 | 4.124 | 4.323 | 37,134,060 | +0.21(+5.07%) |
Sep 15, 2020 | 4.171 | 4.266 | 4.096 | 4.115 | 24,160,886 | -0.06(-1.36%) |
Sep 14, 2020 | 4.238 | 4.257 | 4.133 | 4.171 | 23,556,096 | -0.07(-1.57%) |
Sep 11, 2020 | 4.162 | 4.247 | 4.115 | 4.238 | 32,243,092 | +0.10(+2.52%) |
Sep 10, 2020 | 4.276 | 4.323 | 4.133 | 4.133 | 37,677,192 | -0.17(-3.96%) |
Sep 09, 2020 | 4.323 | 4.323 | 4.181 | 4.304 | 29,150,940 | +0.04(+0.89%) |
Sep 08, 2020 | 4.522 | 4.541 | 4.266 | 4.266 | 36,980,652 | -0.41(-8.72%) |
Sep 04, 2020 | 4.769 | 4.845 | 4.598 | 4.674 | 31,843,430 | -0.06(-1.20%) |
Sep 03, 2020 | 4.835 | 4.958 | 4.693 | 4.731 | 29,210,302 | -0.12(-2.54%) |
Sep 02, 2020 | 4.996 | 5.044 | 4.835 | 4.854 | 26,151,192 | -0.19(-3.76%) |
Sep 01, 2020 | 4.987 | 5.063 | 4.892 | 5.044 | 18,412,266 | +0.04(+0.76%) |
Aug 31, 2020 | 5.110 | 5.119 | 4.968 | 5.006 | 25,584,772 | -0.10(-2.04%) |
Aug 28, 2020 | 5.082 | 5.157 | 5.006 | 5.110 | 19,916,014 | +0.03(+0.56%) |
Aug 27, 2020 | 5.091 | 5.101 | 4.949 | 5.082 | 20,297,870 | +0.06(+1.13%) |
Aug 26, 2020 | 5.176 | 5.214 | 5.006 | 5.025 | 16,215,701 | -0.18(-3.46%) |
Aug 25, 2020 | 5.243 | 5.300 | 5.091 | 5.205 | 18,752,330 | +0.04(+0.73%) |
Aug 24, 2020 | 5.072 | 5.262 | 4.996 | 5.167 | 22,275,280 | +0.17(+3.42%) |
Aug 21, 2020 | 5.176 | 5.186 | 4.977 | 4.996 | 29,387,866 | -0.23(-4.36%) |
Aug 20, 2020 | 5.338 | 5.385 | 5.176 | 5.224 | 24,262,328 | -0.21(-3.84%) |
Aug 19, 2020 | 5.593 | 5.612 | 5.404 | 5.432 | 25,616,766 | -0.21(-3.70%) |
Aug 18, 2020 | 5.537 | 5.717 | 5.489 | 5.641 | 28,069,014 | +0.03(+0.51%) |
Aug 17, 2020 | 5.707 | 5.736 | 5.508 | 5.612 | 23,199,558 | -0.12(-2.15%) |
Aug 14, 2020 | 5.499 | 5.736 | 5.480 | 5.736 | 17,223,226 | +0.15(+2.72%) |
Aug 13, 2020 | 5.622 | 5.707 | 5.508 | 5.584 | 17,768,720 | -0.09(-1.51%) |
Aug 12, 2020 | 5.821 | 5.831 | 5.546 | 5.669 | 21,648,266 | +0.04(+0.67%) |
Aug 11, 2020 | 5.887 | 6.030 | 5.603 | 5.631 | 29,879,150 | -0.09(-1.66%) |
Aug 10, 2020 | 5.470 | 5.755 | 5.423 | 5.726 | 27,111,300 | +0.28(+5.23%) |
Aug 07, 2020 | 5.328 | 5.451 | 5.172 | 5.442 | 30,357,750 | +0.06(+1.06%) |
Aug 06, 2020 | 5.546 | 5.584 | 5.328 | 5.385 | 33,230,584 | -0.28(-5.02%) |
Aug 05, 2020 | 5.631 | 5.764 | 5.546 | 5.669 | 34,846,680 | +0.19(+3.46%) |
Aug 04, 2020 | 5.195 | 5.546 | 5.195 | 5.480 | 25,317,394 | +0.25(+4.71%) |
Aug 03, 2020 | 5.205 | 5.300 | 5.063 | 5.233 | 23,658,430 | +0.03(+0.55%) |
Jul 31, 2020 | 5.195 | 5.247 | 5.082 | 5.205 | 22,413,770 | -0.02(-0.36%) |
Jul 30, 2020 | 5.281 | 5.319 | 5.119 | 5.224 | 21,523,922 | -0.22(-4.01%) |
Jul 29, 2020 | 5.290 | 5.442 | 5.224 | 5.442 | 16,945,754 | +0.20(+3.80%) |
Jul 28, 2020 | 5.252 | 5.394 | 5.233 | 5.243 | 15,430,240 | -0.09(-1.78%) |
Jul 27, 2020 | 5.432 | 5.432 | 5.195 | 5.338 | 22,641,942 | -0.09(-1.57%) |
Jul 24, 2020 | 5.461 | 5.612 | 5.404 | 5.423 | 19,246,640 | -0.04(-0.69%) |
Jul 23, 2020 | 5.499 | 5.575 | 5.394 | 5.461 | 21,770,496 | -0.03(-0.52%) |
Jul 22, 2020 | 5.489 | 5.518 | 5.309 | 5.489 | 24,394,524 | -0.07(-1.19%) |
Jul 21, 2020 | 5.319 | 5.650 | 5.319 | 5.556 | 39,274,268 | +0.35(+6.74%) |
Jul 20, 2020 | 5.214 | 5.328 | 5.129 | 5.205 | 22,023,052 | -0.02(-0.36%) |
Jul 17, 2020 | 5.442 | 5.537 | 5.186 | 5.224 | 26,143,420 | -0.20(-3.67%) |
Jul 16, 2020 | 5.281 | 5.556 | 5.195 | 5.423 | 21,757,294 | +0.03(+0.53%) |
Jul 15, 2020 | 5.290 | 5.413 | 5.129 | 5.394 | 32,509,612 | +0.30(+5.96%) |
Jul 14, 2020 | 5.025 | 5.110 | 4.712 | 5.091 | 33,865,664 | +0.23(+4.68%) |
Jul 13, 2020 | 5.101 | 5.129 | 4.864 | 4.864 | 34,159,016 | -0.21(-4.11%) |
Jul 10, 2020 | 4.939 | 5.129 | 4.854 | 5.072 | 34,232,540 | +0.08(+1.52%) |
Jul 09, 2020 | 5.366 | 5.423 | 4.996 | 4.996 | 25,527,950 | -0.38(-7.05%) |
Jul 08, 2020 | 5.309 | 5.423 | 5.186 | 5.375 | 25,373,180 | +0.09(+1.80%) |
Jul 07, 2020 | 5.480 | 5.489 | 5.271 | 5.281 | 26,775,302 | -0.27(-4.95%) |
Jul 06, 2020 | 5.897 | 5.897 | 5.413 | 5.556 | 38,174,076 | -0.25(-4.25%) |
Jul 02, 2020 | 5.812 | 5.944 | 5.688 | 5.802 | 30,449,834 | +0.16(+2.86%) |
Jul 01, 2020 | 5.849 | 5.906 | 5.584 | 5.641 | 25,409,394 | -0.16(-2.78%) |
Jun 30, 2020 | 5.603 | 5.831 | 5.499 | 5.802 | 24,692,482 | +0.15(+2.68%) |
Jun 29, 2020 | 5.489 | 5.679 | 5.366 | 5.650 | 26,149,716 | +0.21(+3.83%) |
Jun 26, 2020 | 5.565 | 5.584 | 5.328 | 5.442 | 30,386,756 | -0.23(-4.01%) |
Jun 25, 2020 | 5.356 | 5.679 | 5.262 | 5.669 | 26,760,222 | +0.18(+3.28%) |
Jun 24, 2020 | 5.840 | 5.878 | 5.432 | 5.489 | 34,124,548 | -0.51(-8.53%) |
Jun 23, 2020 | 6.068 | 6.105 | 5.935 | 6.001 | 25,367,892 | +0.06(+0.96%) |
Jun 22, 2020 | 5.935 | 5.973 | 5.755 | 5.944 | 26,338,434 | -0.09(-1.42%) |
Jun 19, 2020 | 6.352 | 6.352 | 5.944 | 6.030 | 46,859,920 | -0.12(-2.00%) |
Jun 18, 2020 | 5.982 | 6.229 | 5.906 | 6.153 | 20,943,670 | +0.11(+1.88%) |
Jun 17, 2020 | 6.361 | 6.361 | 6.030 | 6.039 | 34,532,636 | -0.35(-5.49%) |
Jun 16, 2020 | 6.608 | 6.636 | 6.229 | 6.390 | 39,992,280 | +0.13(+2.12%) |
Jun 15, 2020 | 5.897 | 6.352 | 5.802 | 6.257 | 31,801,442 | +0.02(+0.30%) |
Jun 12, 2020 | 6.428 | 6.466 | 5.987 | 6.238 | 39,813,252 | +0.30(+5.11%) |
Jun 11, 2020 | 5.982 | 6.428 | 5.868 | 5.935 | 44,397,588 | -0.81(-11.95%) |
Jun 10, 2020 | 7.129 | 7.148 | 6.731 | 6.741 | 40,067,772 | -0.42(-5.83%) |
Jun 09, 2020 | 7.537 | 7.603 | 7.110 | 7.158 | 50,835,464 | -0.83(-10.44%) |
Jun 08, 2020 | 7.983 | 8.039 | 7.442 | 7.992 | 74,465,696 | +1.05(+15.16%) |
Jun 05, 2020 | 6.504 | 7.063 | 6.437 | 6.940 | 69,009,568 | +1.03(+17.50%) |
Jun 04, 2020 | 5.622 | 5.916 | 5.518 | 5.906 | 49,694,892 | +0.27(+4.71%) |
Jun 03, 2020 | 5.660 | 5.698 | 5.537 | 5.641 | 35,277,244 | +0.09(+1.54%) |
Jun 02, 2020 | 5.470 | 5.565 | 5.432 | 5.556 | 38,376,844 | +0.16(+2.99%) |
Jun 01, 2020 | 5.063 | 5.394 | 4.977 | 5.394 | 46,640,840 | +0.33(+6.55%) |
May 29, 2020 | 5.347 | 5.356 | 5.034 | 5.063 | 113,469,928 | -0.34(-6.32%) |
May 28, 2020 | 5.793 | 5.793 | 5.404 | 5.404 | 49,234,288 | -0.43(-7.32%) |
May 27, 2020 | 5.802 | 5.831 | 5.556 | 5.831 | 37,595,012 | +0.11(+1.99%) |
May 26, 2020 | 5.755 | 5.802 | 5.622 | 5.717 | 30,469,838 | +0.13(+2.38%) |
May 22, 2020 | 5.575 | 5.622 | 5.451 | 5.584 | 20,230,870 | -0.05(-0.84%) |
May 21, 2020 | 5.688 | 5.793 | 5.556 | 5.631 | 31,742,270 | -0.01(-0.17%) |
May 20, 2020 | 5.612 | 5.755 | 5.575 | 5.641 | 37,996,908 | +0.12(+2.23%) |
May 19, 2020 | 5.717 | 5.736 | 5.489 | 5.518 | 36,715,880 | -0.25(-4.28%) |
May 18, 2020 | 5.631 | 5.878 | 5.584 | 5.764 | 47,887,612 | +0.45(+8.38%) |
May 15, 2020 | 5.328 | 5.480 | 5.281 | 5.319 | 37,905,128 | -0.03(-0.53%) |
May 14, 2020 | 5.148 | 5.489 | 4.930 | 5.347 | 35,109,312 | +0.08(+1.44%) |
May 13, 2020 | 5.593 | 5.622 | 5.082 | 5.271 | 71,290,352 | -0.38(-6.71%) |
May 12, 2020 | 5.527 | 5.906 | 5.508 | 5.650 | 49,444,416 | +0.20(+3.65%) |
May 11, 2020 | 5.404 | 5.537 | 5.319 | 5.451 | 30,692,408 | -0.03(-0.52%) |
May 08, 2020 | 5.309 | 5.489 | 5.233 | 5.480 | 35,622,760 | +0.26(+4.90%) |
May 07, 2020 | 5.328 | 5.508 | 5.072 | 5.224 | 43,533,772 | -0.09(-1.61%) |
May 06, 2020 | 5.319 | 5.489 | 5.167 | 5.309 | 31,699,020 | +0.07(+1.27%) |
May 05, 2020 | 5.878 | 5.925 | 5.214 | 5.243 | 54,790,392 | -0.27(-4.82%) |
May 04, 2020 | 5.063 | 5.508 | 4.968 | 5.508 | 32,742,186 | +0.29(+5.64%) |
May 01, 2020 | 5.584 | 5.712 | 5.176 | 5.214 | 39,594,908 | -0.59(-10.13%) |
Apr 30, 2020 | 5.982 | 6.011 | 5.451 | 5.802 | 81,121,128 | +0.26(+4.62%) |
Apr 29, 2020 | 4.920 | 5.575 | 4.911 | 5.546 | 51,844,064 | +0.82(+17.23%) |
Apr 28, 2020 | 4.702 | 4.807 | 4.551 | 4.731 | 31,830,356 | +0.13(+2.89%) |
Apr 27, 2020 | 4.551 | 4.702 | 4.333 | 4.598 | 34,693,236 | -0.08(-1.62%) |
Apr 24, 2020 | 4.740 | 4.882 | 4.503 | 4.674 | 55,758,172 | +0.09(+1.86%) |
Apr 23, 2020 | 4.513 | 4.740 | 4.418 | 4.589 | 50,365,112 | +0.35(+8.28%) |
Apr 22, 2020 | 4.171 | 4.371 | 4.171 | 4.238 | 40,242,976 | +0.22(+5.42%) |
Apr 21, 2020 | 3.896 | 4.096 | 3.754 | 4.020 | 43,979,924 | +0.03(+0.71%) |
Apr 20, 2020 | 3.792 | 4.143 | 3.773 | 3.991 | 52,707,980 | -0.13(-3.22%) |
Apr 17, 2020 | 3.745 | 4.124 | 3.716 | 4.124 | 50,639,040 | +0.44(+11.83%) |
Apr 16, 2020 | 4.001 | 4.001 | 3.678 | 3.688 | 42,207,952 | -0.27(-6.94%) |
Apr 15, 2020 | 3.745 | 4.020 | 3.716 | 3.963 | 44,405,356 | -0.07(-1.65%) |
Apr 14, 2020 | 4.124 | 4.133 | 3.887 | 4.029 | 48,106,292 | -0.13(-3.19%) |
Apr 13, 2020 | 4.200 | 4.219 | 3.934 | 4.162 | 59,851,016 | +0.26(+6.55%) |
Apr 09, 2020 | 4.124 | 4.314 | 3.622 | 3.906 | 106,329,808 | +0.16(+4.30%) |
Apr 08, 2020 | 3.707 | 3.754 | 3.470 | 3.745 | 63,752,440 | +0.26(+7.34%) |
Apr 07, 2020 | 3.688 | 3.934 | 3.413 | 3.489 | 80,726,896 | +0.06(+1.66%) |
Apr 06, 2020 | 3.498 | 3.546 | 3.328 | 3.432 | 67,250,472 | -0.03(-0.82%) |
Apr 03, 2020 | 3.536 | 3.603 | 3.157 | 3.460 | 73,548,872 | +0.17(+5.19%) |
Apr 02, 2020 | 3.091 | 3.546 | 2.986 | 3.290 | 91,154,896 | +0.33(+11.22%) |
Apr 01, 2020 | 3.053 | 3.119 | 2.863 | 2.958 | 55,645,508 | -0.16(-5.17%) |
Mar 31, 2020 | 3.280 | 3.337 | 3.081 | 3.119 | 48,144,364 | +0.05(+1.54%) |
Mar 30, 2020 | 3.309 | 3.318 | 2.986 | 3.072 | 54,693,268 | -0.27(-7.95%) |
Mar 27, 2020 | 3.527 | 3.574 | 3.309 | 3.337 | 46,507,828 | -0.34(-9.28%) |
Mar 26, 2020 | 3.536 | 3.849 | 3.413 | 3.678 | 52,860,472 | +0.28(+8.38%) |
Mar 25, 2020 | 3.603 | 3.669 | 3.233 | 3.394 | 47,934,036 | -0.03(-0.83%) |
Mar 24, 2020 | 3.498 | 3.517 | 3.280 | 3.422 | 47,918,440 | +0.25(+7.76%) |
Mar 23, 2020 | 3.375 | 3.413 | 3.138 | 3.176 | 34,044,472 | -0.20(-5.90%) |
Mar 20, 2020 | 3.792 | 3.830 | 3.242 | 3.375 | 50,638,724 | -0.26(-7.05%) |
Mar 19, 2020 | 3.318 | 3.726 | 3.233 | 3.631 | 41,025,700 | +0.36(+11.01%) |
Mar 18, 2020 | 3.318 | 3.470 | 3.034 | 3.271 | 39,601,336 | -0.16(-4.70%) |
Mar 17, 2020 | 3.934 | 3.953 | 3.366 | 3.432 | 45,340,820 | -0.36(-9.50%) |
Mar 16, 2020 | 3.612 | 4.276 | 3.603 | 3.792 | 42,263,372 | -0.50(-11.70%) |
Mar 13, 2020 | 4.133 | 4.295 | 3.517 | 4.295 | 49,047,352 | +0.52(+13.82%) |
Mar 12, 2020 | 3.584 | 3.982 | 3.460 | 3.773 | 54,737,528 | -0.10(-2.69%) |
Mar 11, 2020 | 4.001 | 4.257 | 3.792 | 3.878 | 73,725,896 | -0.29(-7.05%) |
Mar 10, 2020 | 4.598 | 4.617 | 3.337 | 4.171 | 109,191,832 | +0.73(+21.21%) |
Mar 09, 2020 | 3.991 | 4.740 | 3.148 | 3.441 | 110,953,088 | -3.03(-46.85%) |
Mar 06, 2020 | 7.063 | 7.186 | 6.428 | 6.475 | 33,548,084 | -0.92(-12.44%) |
Mar 05, 2020 | 7.452 | 7.537 | 7.272 | 7.395 | 20,970,568 | -0.29(-3.82%) |
Mar 04, 2020 | 7.802 | 7.878 | 7.528 | 7.689 | 20,328,616 | +0.03(+0.37%) |
Mar 03, 2020 | 7.888 | 8.030 | 7.442 | 7.660 | 30,021,458 | -0.25(-3.12%) |
Mar 02, 2020 | 8.011 | 8.011 | 7.518 | 7.907 | 25,023,434 | +0.06(+0.72%) |
Feb 28, 2020 | 7.177 | 7.867 | 7.148 | 7.850 | 34,347,832 | +0.33(+4.41%) |
Feb 27, 2020 | 7.594 | 8.002 | 7.404 | 7.518 | 37,153,848 | -0.46(-5.71%) |
Feb 26, 2020 | 8.523 | 8.532 | 7.954 | 7.973 | 28,447,874 | -0.48(-5.72%) |
Feb 25, 2020 | 9.006 | 9.016 | 8.352 | 8.457 | 29,253,900 | -0.51(-5.71%) |
Feb 24, 2020 | 9.139 | 9.139 | 8.902 | 8.969 | 22,227,862 | -0.62(-6.43%) |
Feb 21, 2020 | 9.623 | 9.689 | 9.452 | 9.585 | 20,028,244 | -0.13(-1.37%) |
Feb 20, 2020 | 10.00 | 10.05 | 9.708 | 9.718 | 15,327,119 | -0.21(-2.10%) |
Feb 19, 2020 | 9.812 | 9.973 | 9.623 | 9.926 | 18,624,738 | +0.16(+1.65%) |
Feb 18, 2020 | 9.907 | 9.964 | 9.746 | 9.765 | 18,978,534 | -0.27(-2.74%) |
Feb 14, 2020 | 10.50 | 10.56 | 9.993 | 10.04 | 20,336,560 | -0.44(-4.23%) |
Feb 13, 2020 | 10.63 | 10.64 | 10.04 | 10.48 | 32,224,020 | -0.47(-4.31%) |
Feb 12, 2020 | 11.18 | 11.29 | 10.81 | 10.96 | 25,304,728 | +0.04(+0.35%) |
Feb 11, 2020 | 10.93 | 11.05 | 10.79 | 10.92 | 12,029,578 | +0.18(+1.67%) |
Feb 10, 2020 | 10.91 | 10.96 | 10.65 | 10.74 | 13,144,156 | -0.28(-2.57%) |
Feb 07, 2020 | 11.09 | 11.16 | 10.96 | 11.02 | 11,023,360 | -0.23(-2.01%) |
Feb 06, 2020 | 11.53 | 11.56 | 11.24 | 11.25 | 12,460,411 | -0.23(-1.97%) |
Feb 05, 2020 | 11.32 | 11.61 | 11.32 | 11.47 | 15,307,003 | +0.37(+3.31%) |
Feb 04, 2020 | 11.10 | 11.29 | 11.04 | 11.11 | 15,913,547 | +0.28(+2.62%) |
Feb 03, 2020 | 10.70 | 10.93 | 10.62 | 10.82 | 15,463,969 | +0.09(+0.88%) |
Jan 31, 2020 | 10.99 | 11.07 | 10.72 | 10.73 | 22,931,738 | -0.46(-4.13%) |
Jan 30, 2020 | 10.90 | 11.23 | 10.90 | 11.19 | 17,246,238 | +0.10(+0.94%) |
Jan 29, 2020 | 11.20 | 11.31 | 11.07 | 11.09 | 15,393,990 | -0.02(-0.17%) |
Jan 28, 2020 | 11.12 | 11.18 | 10.96 | 11.11 | 12,669,602 | +0.08(+0.68%) |
Jan 27, 2020 | 10.97 | 11.12 | 10.92 | 11.03 | 17,099,638 | -0.23(-2.01%) |
Jan 24, 2020 | 11.44 | 11.46 | 11.08 | 11.26 | 15,200,783 | -0.27(-2.37%) |
Jan 23, 2020 | 11.56 | 11.68 | 11.29 | 11.53 | 11,630,665 | -0.22(-1.85%) |
Jan 22, 2020 | 12.11 | 12.11 | 11.73 | 11.75 | 11,316,023 | -0.38(-3.11%) |
Jan 21, 2020 | 12.40 | 12.44 | 12.12 | 12.13 | 13,062,834 | -0.34(-2.73%) |
Jan 17, 2020 | 12.61 | 12.63 | 12.40 | 12.46 | 8,875,937 | -0.12(-0.97%) |
Jan 16, 2020 | 12.59 | 12.71 | 12.52 | 12.59 | 10,490,475 | +0.09(+0.76%) |
Jan 15, 2020 | 12.46 | 12.63 | 12.38 | 12.49 | 8,964,192 | -0.04(-0.30%) |
Jan 14, 2020 | 12.46 | 12.58 | 12.34 | 12.53 | 12,408,387 | +0.09(+0.68%) |
Jan 13, 2020 | 12.34 | 12.51 | 12.16 | 12.45 | 13,432,309 | +0.01(+0.08%) |
Jan 10, 2020 | 12.63 | 12.63 | 12.38 | 12.44 | 11,880,295 | -0.25(-2.01%) |
Jan 09, 2020 | 12.35 | 12.73 | 12.18 | 12.69 | 14,888,069 | +0.16(+1.28%) |
Jan 08, 2020 | 13.02 | 13.04 | 12.29 | 12.53 | 16,520,437 | -0.48(-3.70%) |
Jan 07, 2020 | 12.98 | 13.06 | 12.83 | 13.01 | 10,126,415 | -0.16(-1.22%) |
Jan 06, 2020 | 13.06 | 13.22 | 12.96 | 13.17 | 12,738,604 | +0.20(+1.53%) |
Jan 03, 2020 | 13.26 | 13.28 | 12.83 | 12.97 | 15,749,747 | +0.07(+0.51%) |