Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.837 | 7.837 | 7.625 | 7.710 | 91,695,184 | -0.01(-0.11%) |
Nov 27, 2020 | 7.744 | 7.761 | 7.667 | 7.718 | 32,803,896 | +0.01(+0.11%) |
Nov 25, 2020 | 7.812 | 7.854 | 7.642 | 7.710 | 112,139,632 | -0.31(-3.92%) |
Nov 24, 2020 | 7.769 | 8.066 | 7.761 | 8.024 | 116,937,160 | +0.50(+6.66%) |
Nov 23, 2020 | 7.489 | 7.625 | 7.455 | 7.523 | 84,064,992 | +0.10(+1.37%) |
Nov 20, 2020 | 7.481 | 7.489 | 7.370 | 7.421 | 67,158,376 | -0.07(-0.91%) |
Nov 19, 2020 | 7.540 | 7.540 | 7.421 | 7.489 | 66,510,284 | +0.00(+0.00%) |
Nov 18, 2020 | 7.489 | 7.684 | 7.455 | 7.489 | 91,404,872 | +0.06(+0.80%) |
Nov 17, 2020 | 7.353 | 7.515 | 7.328 | 7.430 | 55,011,968 | -0.04(-0.57%) |
Nov 16, 2020 | 7.421 | 7.515 | 7.311 | 7.472 | 99,828,536 | +0.22(+3.04%) |
Nov 13, 2020 | 6.988 | 7.277 | 6.988 | 7.251 | 93,668,664 | +0.28(+4.02%) |
Nov 12, 2020 | 7.014 | 7.039 | 6.878 | 6.971 | 95,479,784 | -0.12(-1.68%) |
Nov 11, 2020 | 7.302 | 7.302 | 7.039 | 7.090 | 89,019,208 | -0.03(-0.36%) |
Nov 10, 2020 | 6.988 | 7.294 | 6.946 | 7.115 | 102,702,272 | +0.15(+2.20%) |
Nov 09, 2020 | 6.886 | 7.115 | 6.861 | 6.963 | 130,044,256 | +0.35(+5.26%) |
Nov 06, 2020 | 6.801 | 6.810 | 6.581 | 6.614 | 59,960,052 | -0.17(-2.50%) |
Nov 05, 2020 | 6.589 | 6.784 | 6.547 | 6.784 | 72,258,272 | +0.30(+4.58%) |
Nov 04, 2020 | 6.674 | 6.682 | 6.479 | 6.487 | 79,120,984 | -0.20(-3.05%) |
Nov 03, 2020 | 6.589 | 6.733 | 6.564 | 6.691 | 76,591,224 | +0.14(+2.20%) |
Nov 02, 2020 | 6.648 | 6.674 | 6.521 | 6.547 | 70,524,944 | -0.02(-0.26%) |
Oct 30, 2020 | 6.665 | 6.716 | 6.462 | 6.564 | 93,501,784 | -0.14(-2.15%) |
Oct 29, 2020 | 6.937 | 6.997 | 6.665 | 6.708 | 140,088,400 | +0.17(+2.60%) |
Oct 28, 2020 | 6.521 | 6.691 | 6.479 | 6.538 | 97,357,040 | -0.19(-2.78%) |
Oct 27, 2020 | 6.801 | 6.869 | 6.708 | 6.725 | 75,469,272 | -0.09(-1.37%) |
Oct 26, 2020 | 6.818 | 6.852 | 6.742 | 6.818 | 73,109,368 | -0.11(-1.59%) |
Oct 23, 2020 | 7.048 | 7.090 | 6.869 | 6.929 | 73,311,592 | -0.04(-0.61%) |
Oct 22, 2020 | 6.733 | 6.980 | 6.699 | 6.971 | 86,929,336 | +0.31(+4.59%) |
Oct 21, 2020 | 6.598 | 6.691 | 6.564 | 6.665 | 61,178,852 | +0.09(+1.42%) |
Oct 20, 2020 | 6.470 | 6.665 | 6.436 | 6.572 | 74,698,872 | +0.13(+1.98%) |
Oct 19, 2020 | 6.521 | 6.555 | 6.428 | 6.445 | 45,846,908 | -0.07(-1.04%) |
Oct 16, 2020 | 6.547 | 6.581 | 6.462 | 6.513 | 55,952,632 | +0.04(+0.66%) |
Oct 15, 2020 | 6.300 | 6.470 | 6.258 | 6.470 | 58,088,772 | +0.04(+0.66%) |
Oct 14, 2020 | 6.564 | 6.581 | 6.411 | 6.428 | 68,047,912 | -0.16(-2.45%) |
Oct 13, 2020 | 6.640 | 6.691 | 6.479 | 6.589 | 87,736,760 | +0.08(+1.17%) |
Oct 12, 2020 | 6.249 | 6.674 | 6.224 | 6.513 | 114,886,584 | +0.36(+5.79%) |
Oct 09, 2020 | 6.249 | 6.317 | 6.139 | 6.156 | 60,037,428 | -0.08(-1.36%) |
Oct 08, 2020 | 6.190 | 6.241 | 6.114 | 6.241 | 64,183,004 | +0.10(+1.66%) |
Oct 07, 2020 | 6.037 | 6.156 | 5.995 | 6.139 | 59,641,836 | +0.21(+3.58%) |
Oct 06, 2020 | 5.995 | 6.156 | 5.910 | 5.927 | 92,066,664 | -0.03(-0.57%) |
Oct 05, 2020 | 5.901 | 5.986 | 5.901 | 5.961 | 49,849,456 | +0.11(+1.89%) |
Oct 02, 2020 | 5.621 | 5.884 | 5.604 | 5.850 | 71,603,312 | +0.12(+2.07%) |
Oct 01, 2020 | 5.697 | 5.748 | 5.630 | 5.731 | 68,651,552 | +0.08(+1.35%) |
Sep 30, 2020 | 5.613 | 5.731 | 5.596 | 5.655 | 65,785,616 | +0.05(+0.91%) |
Sep 29, 2020 | 5.680 | 5.689 | 5.553 | 5.604 | 45,919,372 | -0.08(-1.35%) |
Sep 28, 2020 | 5.596 | 5.748 | 5.587 | 5.680 | 56,014,176 | +0.15(+2.77%) |
Sep 25, 2020 | 5.613 | 5.694 | 5.519 | 5.528 | 63,316,192 | -0.13(-2.25%) |
Sep 24, 2020 | 5.604 | 5.740 | 5.443 | 5.655 | 70,431,184 | +0.02(+0.30%) |
Sep 23, 2020 | 5.782 | 5.884 | 5.630 | 5.638 | 61,904,268 | -0.12(-2.06%) |
Sep 22, 2020 | 5.850 | 5.935 | 5.748 | 5.757 | 65,729,404 | -0.08(-1.31%) |
Sep 21, 2020 | 6.020 | 6.020 | 5.782 | 5.833 | 85,700,824 | -0.31(-4.98%) |
Sep 18, 2020 | 6.207 | 6.283 | 6.130 | 6.139 | 84,712,360 | -0.04(-0.69%) |
Sep 17, 2020 | 5.978 | 6.232 | 5.927 | 6.181 | 99,880,688 | +0.22(+3.70%) |
Sep 16, 2020 | 5.986 | 6.046 | 5.935 | 5.961 | 54,470,876 | -0.02(-0.28%) |
Sep 15, 2020 | 6.080 | 6.097 | 5.944 | 5.978 | 76,771,488 | -0.08(-1.26%) |
Sep 14, 2020 | 5.952 | 6.097 | 5.927 | 6.054 | 69,128,704 | +0.11(+1.86%) |
Sep 11, 2020 | 5.893 | 5.944 | 5.816 | 5.944 | 64,869,248 | +0.08(+1.30%) |
Sep 10, 2020 | 5.935 | 5.969 | 5.833 | 5.867 | 81,523,200 | -0.05(-0.86%) |
Sep 09, 2020 | 6.003 | 6.029 | 5.884 | 5.918 | 66,538,784 | -0.05(-0.85%) |
Sep 08, 2020 | 5.799 | 6.088 | 5.782 | 5.969 | 99,715,920 | +0.11(+1.88%) |
Sep 04, 2020 | 5.825 | 5.901 | 5.731 | 5.859 | 82,460,808 | +0.07(+1.17%) |
Sep 03, 2020 | 5.876 | 6.020 | 5.740 | 5.791 | 91,925,016 | -0.11(-1.87%) |
Sep 02, 2020 | 5.782 | 5.918 | 5.748 | 5.901 | 69,483,480 | +0.10(+1.76%) |
Sep 01, 2020 | 5.748 | 5.833 | 5.706 | 5.799 | 56,761,988 | +0.01(+0.15%) |
Aug 31, 2020 | 5.859 | 5.884 | 5.765 | 5.791 | 58,953,304 | -0.10(-1.73%) |
Aug 28, 2020 | 5.884 | 5.901 | 5.825 | 5.893 | 47,034,368 | +0.03(+0.43%) |
Aug 27, 2020 | 5.799 | 5.927 | 5.799 | 5.867 | 53,816,764 | +0.08(+1.32%) |
Aug 26, 2020 | 5.893 | 5.918 | 5.748 | 5.791 | 57,227,140 | -0.10(-1.73%) |
Aug 25, 2020 | 5.952 | 6.029 | 5.825 | 5.893 | 58,337,336 | -0.03(-0.57%) |
Aug 24, 2020 | 5.714 | 5.944 | 5.680 | 5.927 | 76,507,392 | +0.27(+4.80%) |
Aug 21, 2020 | 5.757 | 5.816 | 5.647 | 5.655 | 46,117,988 | -0.15(-2.63%) |
Aug 20, 2020 | 5.748 | 5.850 | 5.714 | 5.808 | 49,227,496 | -0.03(-0.44%) |
Aug 19, 2020 | 5.850 | 5.961 | 5.825 | 5.833 | 51,970,932 | -0.02(-0.29%) |
Aug 18, 2020 | 5.927 | 5.952 | 5.850 | 5.850 | 47,614,180 | -0.08(-1.29%) |
Aug 17, 2020 | 5.986 | 5.995 | 5.833 | 5.927 | 75,995,440 | -0.05(-0.85%) |
Aug 14, 2020 | 5.918 | 6.037 | 5.884 | 5.978 | 51,251,420 | +0.01(+0.14%) |
Aug 13, 2020 | 5.969 | 6.097 | 5.944 | 5.969 | 58,951,168 | -0.07(-1.13%) |
Aug 12, 2020 | 6.224 | 6.258 | 5.995 | 6.037 | 69,689,296 | -0.08(-1.39%) |
Aug 11, 2020 | 6.122 | 6.266 | 6.105 | 6.122 | 87,143,584 | +0.10(+1.69%) |
Aug 10, 2020 | 5.867 | 6.054 | 5.863 | 6.020 | 67,399,568 | +0.20(+3.35%) |
Aug 07, 2020 | 5.833 | 5.876 | 5.765 | 5.825 | 55,918,008 | -0.06(-1.01%) |
Aug 06, 2020 | 5.884 | 5.944 | 5.850 | 5.884 | 57,281,224 | -0.03(-0.43%) |
Aug 05, 2020 | 5.825 | 5.969 | 5.825 | 5.910 | 97,165,120 | +0.08(+1.46%) |
Aug 04, 2020 | 5.867 | 5.867 | 5.714 | 5.825 | 81,678,880 | +0.14(+2.54%) |
Aug 03, 2020 | 5.647 | 5.706 | 5.545 | 5.680 | 63,403,228 | +0.07(+1.21%) |
Jul 31, 2020 | 5.850 | 5.859 | 5.536 | 5.613 | 135,901,600 | -0.11(-1.93%) |
Jul 30, 2020 | 5.723 | 5.799 | 5.663 | 5.723 | 69,272,640 | -0.15(-2.60%) |
Jul 29, 2020 | 5.986 | 5.995 | 5.799 | 5.876 | 69,971,656 | -0.08(-1.28%) |
Jul 28, 2020 | 5.867 | 5.986 | 5.859 | 5.952 | 66,307,052 | +0.07(+1.15%) |
Jul 27, 2020 | 5.876 | 5.893 | 5.748 | 5.884 | 71,082,872 | +0.04(+0.73%) |
Jul 24, 2020 | 5.859 | 5.952 | 5.825 | 5.842 | 73,362,352 | -0.08(-1.43%) |
Jul 23, 2020 | 5.833 | 5.995 | 5.774 | 5.927 | 104,341,928 | +0.12(+2.05%) |
Jul 22, 2020 | 5.638 | 5.842 | 5.613 | 5.808 | 89,045,864 | +0.14(+2.40%) |
Jul 21, 2020 | 5.697 | 5.782 | 5.638 | 5.672 | 74,574,448 | +0.02(+0.30%) |
Jul 20, 2020 | 5.774 | 5.816 | 5.587 | 5.655 | 84,039,992 | -0.12(-2.06%) |
Jul 17, 2020 | 5.859 | 5.867 | 5.714 | 5.774 | 95,202,768 | -0.05(-0.87%) |
Jul 16, 2020 | 5.655 | 5.859 | 5.630 | 5.825 | 110,092,064 | +0.10(+1.78%) |
Jul 15, 2020 | 5.553 | 5.757 | 5.536 | 5.723 | 119,659,360 | +0.32(+5.97%) |
Jul 14, 2020 | 5.247 | 5.426 | 5.163 | 5.400 | 124,830,328 | +0.25(+4.95%) |
Jul 13, 2020 | 5.222 | 5.281 | 5.137 | 5.146 | 94,244,776 | -0.03(-0.66%) |
Jul 10, 2020 | 4.925 | 5.180 | 4.874 | 5.180 | 86,810,360 | +0.22(+4.45%) |
Jul 09, 2020 | 5.171 | 5.180 | 4.942 | 4.959 | 97,329,528 | -0.21(-4.10%) |
Jul 08, 2020 | 5.205 | 5.247 | 5.137 | 5.171 | 71,682,192 | -0.03(-0.49%) |
Jul 07, 2020 | 5.213 | 5.264 | 5.171 | 5.196 | 66,712,580 | -0.06(-1.13%) |
Jul 06, 2020 | 5.213 | 5.264 | 5.188 | 5.256 | 75,259,616 | +0.12(+2.31%) |
Jul 02, 2020 | 5.180 | 5.239 | 5.095 | 5.137 | 79,225,616 | +0.06(+1.17%) |
Jul 01, 2020 | 5.180 | 5.247 | 5.052 | 5.078 | 73,475,872 | -0.08(-1.64%) |
Jun 30, 2020 | 5.078 | 5.180 | 5.010 | 5.163 | 72,843,896 | +0.06(+1.16%) |
Jun 29, 2020 | 5.018 | 5.154 | 4.933 | 5.103 | 68,528,200 | +0.08(+1.69%) |
Jun 26, 2020 | 5.129 | 5.154 | 4.933 | 5.018 | 139,483,280 | -0.10(-1.99%) |
Jun 25, 2020 | 4.976 | 5.137 | 4.925 | 5.120 | 86,631,168 | +0.07(+1.34%) |
Jun 24, 2020 | 5.146 | 5.196 | 4.976 | 5.052 | 88,882,176 | -0.17(-3.25%) |
Jun 23, 2020 | 5.375 | 5.417 | 5.213 | 5.222 | 101,984,712 | -0.11(-2.07%) |
Jun 22, 2020 | 5.324 | 5.332 | 5.205 | 5.332 | 84,385,048 | +0.04(+0.80%) |
Jun 19, 2020 | 5.638 | 5.680 | 5.290 | 5.290 | 148,542,864 | -0.08(-1.58%) |
Jun 18, 2020 | 5.315 | 5.477 | 5.256 | 5.375 | 72,130,752 | +0.00(+0.00%) |
Jun 17, 2020 | 5.570 | 5.570 | 5.358 | 5.375 | 79,819,512 | -0.19(-3.36%) |
Jun 16, 2020 | 5.833 | 5.833 | 5.468 | 5.562 | 128,947,456 | +0.04(+0.77%) |
Jun 15, 2020 | 5.247 | 5.587 | 5.188 | 5.519 | 123,271,056 | +0.03(+0.62%) |
Jun 12, 2020 | 5.570 | 5.630 | 5.349 | 5.485 | 104,555,368 | +0.28(+5.38%) |
Jun 11, 2020 | 5.154 | 5.485 | 5.129 | 5.205 | 136,633,728 | -0.58(-9.99%) |
Jun 10, 2020 | 6.224 | 6.232 | 5.748 | 5.782 | 173,334,896 | -0.37(-5.94%) |
Jun 09, 2020 | 6.130 | 6.317 | 5.986 | 6.147 | 136,211,232 | -0.25(-3.85%) |
Jun 08, 2020 | 6.394 | 6.572 | 6.258 | 6.394 | 133,096,792 | +0.16(+2.59%) |
Jun 05, 2020 | 6.147 | 6.368 | 5.961 | 6.232 | 245,728,432 | +0.65(+11.72%) |
Jun 04, 2020 | 5.264 | 5.587 | 5.196 | 5.579 | 136,244,880 | +0.31(+5.80%) |
Jun 03, 2020 | 5.095 | 5.324 | 5.027 | 5.273 | 116,333,672 | +0.26(+5.25%) |
Jun 02, 2020 | 5.061 | 5.095 | 4.950 | 5.010 | 94,220,808 | +0.03(+0.51%) |
Jun 01, 2020 | 4.865 | 4.993 | 4.814 | 4.984 | 72,906,240 | +0.14(+2.80%) |
May 29, 2020 | 4.882 | 4.925 | 4.729 | 4.848 | 109,573,856 | -0.12(-2.39%) |
May 28, 2020 | 5.137 | 5.154 | 4.933 | 4.967 | 90,617,912 | -0.15(-2.99%) |
May 27, 2020 | 5.103 | 5.171 | 4.959 | 5.120 | 129,982,600 | +0.16(+3.25%) |
May 26, 2020 | 5.027 | 5.086 | 4.942 | 4.959 | 101,277,192 | +0.16(+3.36%) |
May 22, 2020 | 4.823 | 4.865 | 4.670 | 4.797 | 90,279,552 | +0.02(+0.36%) |
May 21, 2020 | 4.628 | 4.831 | 4.619 | 4.780 | 102,494,680 | +0.12(+2.55%) |
May 20, 2020 | 4.568 | 4.704 | 4.560 | 4.662 | 103,196,808 | +0.16(+3.58%) |
May 19, 2020 | 4.475 | 4.628 | 4.373 | 4.500 | 111,589,432 | -0.01(-0.19%) |
May 18, 2020 | 4.347 | 4.526 | 4.347 | 4.509 | 160,428,416 | +0.35(+8.37%) |
May 15, 2020 | 4.076 | 4.195 | 4.033 | 4.161 | 94,858,752 | +0.01(+0.20%) |
May 14, 2020 | 3.940 | 4.178 | 3.838 | 4.152 | 127,235,032 | +0.14(+3.60%) |
May 13, 2020 | 4.245 | 4.254 | 3.957 | 4.008 | 117,792,784 | -0.22(-5.22%) |
May 12, 2020 | 4.373 | 4.432 | 4.220 | 4.229 | 83,486,776 | -0.12(-2.73%) |
May 11, 2020 | 4.398 | 4.407 | 4.288 | 4.347 | 89,133,712 | -0.10(-2.29%) |
May 08, 2020 | 4.212 | 4.458 | 4.203 | 4.449 | 119,342,424 | +0.31(+7.60%) |
May 07, 2020 | 4.161 | 4.229 | 4.118 | 4.135 | 79,103,128 | +0.00(+0.00%) |
May 06, 2020 | 4.288 | 4.322 | 4.093 | 4.135 | 105,206,296 | -0.08(-2.01%) |
May 05, 2020 | 4.237 | 4.322 | 4.195 | 4.220 | 113,374,272 | +0.09(+2.26%) |
May 04, 2020 | 4.144 | 4.220 | 4.050 | 4.127 | 99,110,040 | -0.05(-1.22%) |
May 01, 2020 | 4.262 | 4.288 | 4.161 | 4.178 | 97,350,096 | -0.14(-3.34%) |
Apr 30, 2020 | 4.381 | 4.449 | 4.296 | 4.322 | 109,999,744 | -0.14(-3.23%) |
Apr 29, 2020 | 4.526 | 4.670 | 4.424 | 4.466 | 148,752,240 | -0.10(-2.23%) |
Apr 28, 2020 | 4.662 | 4.704 | 4.432 | 4.568 | 124,913,480 | +0.18(+4.06%) |
Apr 27, 2020 | 4.169 | 4.407 | 4.144 | 4.390 | 107,227,968 | +0.25(+6.16%) |
Apr 24, 2020 | 4.186 | 4.212 | 4.076 | 4.135 | 64,011,752 | -0.02(-0.41%) |
Apr 23, 2020 | 4.076 | 4.229 | 4.050 | 4.152 | 72,945,736 | +0.10(+2.52%) |
Apr 22, 2020 | 4.135 | 4.152 | 4.033 | 4.050 | 73,393,288 | +0.00(+0.00%) |
Apr 21, 2020 | 4.152 | 4.178 | 4.008 | 4.050 | 96,806,816 | -0.18(-4.22%) |
Apr 20, 2020 | 4.237 | 4.322 | 4.169 | 4.229 | 83,629,024 | -0.12(-2.73%) |
Apr 17, 2020 | 4.390 | 4.483 | 4.271 | 4.347 | 108,337,368 | +0.15(+3.64%) |
Apr 16, 2020 | 4.296 | 4.305 | 4.152 | 4.195 | 69,163,096 | -0.08(-1.79%) |
Apr 15, 2020 | 4.296 | 4.364 | 4.203 | 4.271 | 87,952,856 | -0.22(-4.91%) |
Apr 14, 2020 | 4.475 | 4.619 | 4.381 | 4.492 | 88,128,232 | +0.11(+2.52%) |
Apr 13, 2020 | 4.611 | 4.611 | 4.262 | 4.381 | 116,904,728 | -0.18(-3.91%) |
Apr 09, 2020 | 4.679 | 4.882 | 4.449 | 4.560 | 207,082,240 | +0.29(+6.76%) |
Apr 08, 2020 | 4.127 | 4.322 | 4.076 | 4.271 | 137,730,128 | +0.27(+6.79%) |
Apr 07, 2020 | 4.118 | 4.271 | 3.931 | 3.999 | 135,539,728 | +0.15(+3.97%) |
Apr 06, 2020 | 3.855 | 3.965 | 3.745 | 3.846 | 120,333,416 | +0.25(+6.84%) |
Apr 03, 2020 | 3.736 | 3.753 | 3.541 | 3.600 | 100,883,008 | -0.10(-2.75%) |
Apr 02, 2020 | 3.728 | 3.880 | 3.609 | 3.702 | 107,020,040 | -0.03(-0.91%) |
Apr 01, 2020 | 3.931 | 4.050 | 3.702 | 3.736 | 140,324,016 | -0.37(-8.90%) |
Mar 31, 2020 | 4.271 | 4.407 | 4.033 | 4.101 | 272,940,768 | -0.17(-3.98%) |
Mar 30, 2020 | 4.339 | 4.347 | 4.186 | 4.271 | 115,219,728 | -0.14(-3.08%) |
Mar 27, 2020 | 4.305 | 4.500 | 4.169 | 4.407 | 125,219,592 | -0.05(-1.14%) |
Mar 26, 2020 | 4.551 | 4.797 | 4.381 | 4.458 | 162,837,856 | -0.12(-2.60%) |
Mar 25, 2020 | 4.899 | 4.984 | 4.347 | 4.577 | 234,243,600 | +0.37(+8.89%) |
Mar 24, 2020 | 3.795 | 4.237 | 3.617 | 4.203 | 172,050,784 | +0.80(+23.44%) |
Mar 23, 2020 | 3.626 | 3.838 | 3.362 | 3.405 | 158,867,408 | -0.27(-7.39%) |
Mar 20, 2020 | 3.855 | 4.033 | 3.609 | 3.677 | 152,371,264 | -0.12(-3.13%) |
Mar 19, 2020 | 3.677 | 3.889 | 3.481 | 3.795 | 149,053,888 | -0.03(-0.67%) |
Mar 18, 2020 | 4.033 | 4.110 | 3.481 | 3.821 | 148,214,320 | -0.43(-10.18%) |
Mar 17, 2020 | 4.313 | 4.364 | 3.991 | 4.254 | 122,716,480 | -0.03(-0.79%) |
Mar 16, 2020 | 4.279 | 4.432 | 4.245 | 4.288 | 129,843,944 | -0.49(-10.30%) |
Mar 13, 2020 | 4.984 | 5.010 | 4.347 | 4.780 | 147,656,512 | +0.24(+5.23%) |
Mar 12, 2020 | 4.568 | 4.831 | 4.415 | 4.543 | 105,293,776 | -0.47(-9.32%) |
Mar 11, 2020 | 5.146 | 5.188 | 4.993 | 5.010 | 116,147,000 | -0.31(-5.75%) |
Mar 10, 2020 | 5.315 | 5.341 | 4.925 | 5.315 | 119,927,024 | +0.31(+6.10%) |
Mar 09, 2020 | 5.069 | 5.213 | 4.984 | 5.010 | 122,296,064 | -0.50(-9.09%) |
Mar 06, 2020 | 5.604 | 5.672 | 5.434 | 5.511 | 129,469,032 | -0.21(-3.71%) |
Mar 05, 2020 | 5.910 | 5.918 | 5.697 | 5.723 | 91,891,816 | -0.29(-4.80%) |
Mar 04, 2020 | 6.020 | 6.020 | 5.876 | 6.012 | 83,109,184 | +0.09(+1.58%) |
Mar 03, 2020 | 6.190 | 6.232 | 5.850 | 5.918 | 114,721,912 | -0.20(-3.19%) |
Mar 02, 2020 | 6.037 | 6.139 | 5.842 | 6.114 | 113,929,032 | +0.20(+3.45%) |
Feb 28, 2020 | 5.808 | 5.910 | 5.663 | 5.910 | 137,259,040 | -0.01(-0.14%) |
Feb 27, 2020 | 6.054 | 6.181 | 5.876 | 5.918 | 139,662,320 | -0.20(-3.33%) |
Feb 26, 2020 | 6.198 | 6.334 | 6.122 | 6.122 | 108,902,584 | -0.04(-0.69%) |
Feb 25, 2020 | 6.521 | 6.521 | 6.130 | 6.164 | 128,164,072 | -0.26(-4.10%) |
Feb 24, 2020 | 6.538 | 6.555 | 6.411 | 6.428 | 129,390,448 | -0.27(-4.06%) |
Feb 21, 2020 | 6.810 | 6.818 | 6.699 | 6.699 | 68,691,880 | -0.12(-1.74%) |
Feb 20, 2020 | 6.793 | 6.852 | 6.784 | 6.818 | 61,596,612 | +0.03(+0.38%) |
Feb 19, 2020 | 6.844 | 6.878 | 6.793 | 6.793 | 75,650,496 | -0.05(-0.74%) |
Feb 18, 2020 | 6.895 | 6.920 | 6.810 | 6.844 | 76,689,192 | -0.03(-0.49%) |
Feb 14, 2020 | 7.022 | 7.022 | 6.861 | 6.878 | 54,598,492 | -0.13(-1.82%) |
Feb 13, 2020 | 6.971 | 7.098 | 6.971 | 7.005 | 79,651,200 | +0.01(+0.12%) |
Feb 12, 2020 | 6.912 | 7.073 | 6.903 | 6.997 | 131,302,256 | +0.12(+1.73%) |
Feb 11, 2020 | 6.878 | 6.920 | 6.861 | 6.878 | 94,366,992 | +0.03(+0.50%) |
Feb 10, 2020 | 6.920 | 6.920 | 6.835 | 6.844 | 84,562,632 | -0.04(-0.62%) |
Feb 07, 2020 | 6.971 | 6.971 | 6.810 | 6.886 | 115,718,240 | -0.12(-1.70%) |
Feb 06, 2020 | 7.107 | 7.115 | 7.005 | 7.005 | 81,023,456 | -0.05(-0.72%) |
Feb 05, 2020 | 7.141 | 7.200 | 7.014 | 7.056 | 171,490,256 | -0.74(-9.48%) |
Feb 04, 2020 | 7.710 | 7.846 | 7.701 | 7.795 | 101,026,552 | +0.17(+2.23%) |
Feb 03, 2020 | 7.515 | 7.761 | 7.515 | 7.625 | 84,101,144 | +0.14(+1.81%) |
Jan 31, 2020 | 7.455 | 7.506 | 7.421 | 7.489 | 70,443,616 | -0.02(-0.23%) |
Jan 30, 2020 | 7.481 | 7.506 | 7.413 | 7.506 | 50,419,468 | -0.02(-0.23%) |
Jan 29, 2020 | 7.515 | 7.599 | 7.506 | 7.523 | 69,552,040 | +0.03(+0.45%) |
Jan 28, 2020 | 7.464 | 7.514 | 7.397 | 7.489 | 101,938,480 | +0.07(+0.90%) |
Jan 27, 2020 | 7.414 | 7.481 | 7.330 | 7.422 | 72,766,328 | -0.09(-1.22%) |
Jan 24, 2020 | 7.606 | 7.614 | 7.481 | 7.514 | 81,567,600 | -0.12(-1.53%) |
Jan 23, 2020 | 7.631 | 7.648 | 7.456 | 7.631 | 90,832,624 | -0.02(-0.22%) |
Jan 22, 2020 | 7.698 | 7.723 | 7.639 | 7.648 | 47,794,580 | -0.04(-0.54%) |
Jan 21, 2020 | 7.639 | 7.698 | 7.598 | 7.689 | 59,267,560 | +0.04(+0.55%) |
Jan 17, 2020 | 7.673 | 7.706 | 7.623 | 7.648 | 49,879,904 | -0.01(-0.11%) |
Jan 16, 2020 | 7.706 | 7.748 | 7.639 | 7.656 | 53,033,360 | -0.02(-0.22%) |
Jan 15, 2020 | 7.740 | 7.765 | 7.664 | 7.673 | 66,965,708 | -0.08(-1.08%) |
Jan 14, 2020 | 7.698 | 7.790 | 7.689 | 7.756 | 51,425,888 | +0.04(+0.54%) |
Jan 13, 2020 | 7.723 | 7.731 | 7.606 | 7.714 | 58,155,000 | -0.01(-0.11%) |
Jan 10, 2020 | 7.740 | 7.815 | 7.723 | 7.723 | 47,693,300 | -0.01(-0.11%) |
Jan 09, 2020 | 7.765 | 7.773 | 7.664 | 7.731 | 62,063,976 | +0.01(+0.11%) |
Jan 08, 2020 | 7.706 | 7.765 | 7.656 | 7.723 | 55,095,168 | +0.00(+0.00%) |
Jan 07, 2020 | 7.681 | 7.723 | 7.614 | 7.723 | 53,989,976 | +0.08(+0.98%) |
Jan 06, 2020 | 7.598 | 7.656 | 7.564 | 7.648 | 51,942,976 | -0.04(-0.54%) |
Jan 03, 2020 | 7.773 | 7.823 | 7.639 | 7.689 | 53,970,328 | -0.18(-2.23%) |
Jan 02, 2020 | 7.756 | 7.865 | 7.673 | 7.865 | 52,012,928 | +0.10(+1.29%) |
Dec 31, 2019 | 7.723 | 7.790 | 7.714 | 7.765 | 38,741,464 | +0.04(+0.54%) |
Dec 30, 2019 | 7.798 | 7.806 | 7.706 | 7.723 | 43,208,556 | -0.09(-1.18%) |
Dec 27, 2019 | 7.890 | 7.898 | 7.802 | 7.815 | 33,864,600 | -0.08(-0.95%) |
Dec 26, 2019 | 7.907 | 7.923 | 7.873 | 7.890 | 34,688,208 | -0.02(-0.21%) |
Dec 24, 2019 | 7.881 | 7.923 | 7.873 | 7.907 | 14,231,143 | +0.03(+0.32%) |
Dec 23, 2019 | 7.932 | 7.990 | 7.848 | 7.881 | 65,617,640 | -0.03(-0.42%) |
Dec 20, 2019 | 7.932 | 7.965 | 7.881 | 7.915 | 60,125,908 | +0.06(+0.74%) |
Dec 19, 2019 | 7.973 | 7.990 | 7.831 | 7.856 | 50,588,032 | -0.11(-1.36%) |
Dec 18, 2019 | 7.840 | 7.990 | 7.815 | 7.965 | 54,982,812 | +0.13(+1.60%) |
Dec 17, 2019 | 7.831 | 7.856 | 7.773 | 7.840 | 42,524,688 | +0.00(+0.00%) |
Dec 16, 2019 | 7.714 | 7.840 | 7.698 | 7.840 | 50,708,544 | +0.13(+1.73%) |
Dec 13, 2019 | 7.781 | 7.840 | 7.673 | 7.706 | 42,321,648 | -0.09(-1.18%) |
Dec 12, 2019 | 7.606 | 7.815 | 7.602 | 7.798 | 57,959,932 | +0.19(+2.52%) |
Dec 11, 2019 | 7.564 | 7.631 | 7.564 | 7.606 | 39,770,136 | +0.03(+0.44%) |
Dec 10, 2019 | 7.531 | 7.598 | 7.481 | 7.573 | 40,986,208 | +0.05(+0.67%) |
Dec 09, 2019 | 7.489 | 7.573 | 7.481 | 7.522 | 26,078,478 | -0.01(-0.11%) |
Dec 06, 2019 | 7.481 | 7.573 | 7.468 | 7.531 | 37,263,924 | +0.08(+1.01%) |
Dec 05, 2019 | 7.489 | 7.514 | 7.414 | 7.456 | 30,864,272 | -0.02(-0.22%) |
Dec 04, 2019 | 7.472 | 7.539 | 7.464 | 7.472 | 35,911,832 | +0.05(+0.67%) |
Dec 03, 2019 | 7.472 | 7.472 | 7.347 | 7.422 | 49,236,284 | -0.10(-1.33%) |