Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.932 | 5.016 | 4.786 | 4.809 | 29,426,766 | -0.11(-2.18%) |
Jan 28, 2021 | 4.947 | 4.993 | 4.848 | 4.917 | 33,177,876 | -0.05(-0.93%) |
Jan 27, 2021 | 5.016 | 5.070 | 4.924 | 4.963 | 35,190,600 | -0.12(-2.27%) |
Jan 26, 2021 | 5.070 | 5.400 | 5.047 | 5.078 | 52,715,944 | +0.04(+0.76%) |
Jan 25, 2021 | 5.024 | 5.078 | 4.924 | 5.039 | 24,201,946 | +0.05(+1.08%) |
Jan 22, 2021 | 5.039 | 5.044 | 4.955 | 4.986 | 33,292,200 | -0.09(-1.81%) |
Jan 21, 2021 | 5.231 | 5.269 | 5.047 | 5.078 | 33,384,058 | -0.16(-3.07%) |
Jan 20, 2021 | 5.339 | 5.408 | 5.231 | 5.239 | 30,294,300 | -0.02(-0.29%) |
Jan 19, 2021 | 5.369 | 5.408 | 5.216 | 5.254 | 35,972,912 | -0.12(-2.28%) |
Jan 15, 2021 | 5.461 | 5.477 | 5.269 | 5.377 | 24,367,118 | -0.09(-1.68%) |
Jan 14, 2021 | 5.561 | 5.576 | 5.438 | 5.469 | 30,352,582 | -0.08(-1.52%) |
Jan 13, 2021 | 5.500 | 5.561 | 5.415 | 5.553 | 25,085,514 | +0.08(+1.40%) |
Jan 12, 2021 | 5.346 | 5.538 | 5.308 | 5.477 | 36,820,352 | +0.24(+4.54%) |
Jan 11, 2021 | 5.101 | 5.262 | 5.062 | 5.239 | 23,078,228 | +0.08(+1.49%) |
Jan 08, 2021 | 5.162 | 5.200 | 5.047 | 5.162 | 28,284,698 | +0.06(+1.20%) |
Jan 07, 2021 | 5.101 | 5.185 | 5.016 | 5.101 | 20,043,808 | +0.02(+0.45%) |
Jan 06, 2021 | 5.055 | 5.124 | 4.924 | 5.078 | 26,178,720 | +0.12(+2.48%) |
Jan 05, 2021 | 4.679 | 5.062 | 4.664 | 4.955 | 36,627,552 | +0.28(+5.90%) |
Jan 04, 2021 | 4.802 | 4.848 | 4.625 | 4.679 | 34,812,520 | -0.06(-1.29%) |
Dec 31, 2020 | 4.740 | 4.740 | 4.740 | 28,903,110 | +0.02(+0.32%) | |
Dec 30, 2020 | 4.717 | 4.840 | 4.702 | 4.725 | 28,903,110 | -0.03(-0.65%) |
Dec 29, 2020 | 4.794 | 4.840 | 4.694 | 4.756 | 26,098,970 | -0.02(-0.48%) |
Dec 28, 2020 | 4.963 | 4.963 | 4.710 | 4.779 | 37,702,276 | -0.16(-3.26%) |
Dec 24, 2020 | 4.970 | 4.986 | 4.865 | 4.940 | 12,419,338 | -0.06(-1.23%) |
Dec 23, 2020 | 4.963 | 5.108 | 4.963 | 5.001 | 20,941,734 | +0.05(+0.93%) |
Dec 22, 2020 | 5.039 | 5.078 | 4.947 | 4.955 | 19,532,656 | -0.11(-2.12%) |
Dec 21, 2020 | 5.039 | 5.116 | 4.986 | 5.062 | 48,039,528 | -0.14(-2.65%) |
Dec 18, 2020 | 5.246 | 5.300 | 5.139 | 5.200 | 48,692,384 | -0.08(-1.45%) |
Dec 17, 2020 | 5.323 | 5.339 | 5.216 | 5.277 | 29,814,256 | +0.01(+0.15%) |
Dec 16, 2020 | 5.362 | 5.369 | 5.254 | 5.269 | 24,098,096 | -0.09(-1.72%) |
Dec 15, 2020 | 5.362 | 5.438 | 5.293 | 5.362 | 24,580,082 | +0.03(+0.58%) |
Dec 14, 2020 | 5.477 | 5.523 | 5.231 | 5.331 | 30,216,196 | -0.05(-0.86%) |
Dec 11, 2020 | 5.293 | 5.477 | 5.216 | 5.377 | 33,661,544 | +0.15(+2.79%) |
Dec 10, 2020 | 4.978 | 5.254 | 4.963 | 5.231 | 30,809,076 | +0.25(+5.08%) |
Dec 09, 2020 | 5.208 | 5.323 | 4.940 | 4.978 | 45,530,144 | -0.19(-3.71%) |
Dec 08, 2020 | 5.062 | 5.300 | 5.047 | 5.170 | 24,284,612 | +0.03(+0.60%) |
Dec 07, 2020 | 5.269 | 5.293 | 5.101 | 5.139 | 26,942,898 | -0.18(-3.32%) |
Dec 04, 2020 | 5.131 | 5.358 | 5.078 | 5.316 | 38,883,248 | +0.29(+5.80%) |
Dec 03, 2020 | 4.947 | 5.085 | 4.863 | 5.024 | 31,933,122 | +0.17(+3.48%) |
Dec 02, 2020 | 4.694 | 4.955 | 4.679 | 4.855 | 25,205,094 | +0.12(+2.59%) |
Dec 01, 2020 | 4.802 | 4.878 | 4.679 | 4.733 | 25,431,374 | -0.01(-0.16%) |
Nov 30, 2020 | 4.840 | 4.970 | 4.710 | 4.740 | 33,450,652 | -0.14(-2.83%) |
Nov 27, 2020 | 4.986 | 5.009 | 4.825 | 4.878 | 16,539,258 | -0.10(-2.00%) |
Nov 25, 2020 | 5.101 | 5.108 | 4.924 | 4.978 | 42,564,460 | -0.17(-3.28%) |
Nov 24, 2020 | 5.062 | 5.262 | 4.993 | 5.147 | 40,138,636 | +0.21(+4.35%) |
Nov 23, 2020 | 4.710 | 4.986 | 4.694 | 4.932 | 42,316,172 | +0.27(+5.76%) |
Nov 20, 2020 | 4.740 | 4.748 | 4.572 | 4.664 | 29,585,038 | -0.03(-0.65%) |
Nov 19, 2020 | 4.418 | 4.713 | 4.364 | 4.694 | 43,848,760 | +0.36(+8.32%) |
Nov 18, 2020 | 4.372 | 4.564 | 4.334 | 4.334 | 37,952,896 | +0.02(+0.36%) |
Nov 17, 2020 | 4.157 | 4.357 | 4.119 | 4.318 | 34,670,972 | +0.15(+3.49%) |
Nov 16, 2020 | 4.219 | 4.257 | 4.157 | 4.173 | 42,719,836 | +0.06(+1.49%) |
Nov 13, 2020 | 4.065 | 4.165 | 4.065 | 4.111 | 24,811,298 | +0.05(+1.13%) |
Nov 12, 2020 | 4.027 | 4.096 | 3.920 | 4.065 | 37,828,528 | -0.04(-0.93%) |
Nov 11, 2020 | 4.219 | 4.226 | 4.050 | 4.104 | 23,215,180 | -0.07(-1.65%) |
Nov 10, 2020 | 4.295 | 4.311 | 4.150 | 4.173 | 35,439,704 | -0.12(-2.86%) |
Nov 09, 2020 | 4.203 | 4.391 | 4.104 | 4.295 | 57,888,856 | +0.38(+9.59%) |
Nov 06, 2020 | 4.065 | 4.119 | 3.912 | 3.920 | 27,984,970 | -0.19(-4.66%) |
Nov 05, 2020 | 4.234 | 4.234 | 4.042 | 4.111 | 35,624,844 | +0.12(+3.13%) |
Nov 04, 2020 | 4.098 | 4.136 | 3.934 | 3.987 | 30,853,322 | -0.11(-2.73%) |
Nov 03, 2020 | 3.957 | 4.151 | 3.890 | 4.098 | 37,961,944 | +0.25(+6.38%) |
Nov 02, 2020 | 3.838 | 3.875 | 3.711 | 3.853 | 34,599,780 | +0.01(+0.39%) |
Oct 30, 2020 | 3.882 | 3.920 | 3.733 | 3.838 | 35,550,892 | -0.10(-2.65%) |
Oct 29, 2020 | 3.905 | 3.964 | 3.748 | 3.942 | 58,153,492 | +0.01(+0.38%) |
Oct 28, 2020 | 4.098 | 4.143 | 3.912 | 3.927 | 49,757,616 | -0.28(-6.73%) |
Oct 27, 2020 | 4.344 | 4.471 | 4.165 | 4.210 | 67,626,664 | -0.39(-8.58%) |
Oct 26, 2020 | 4.620 | 4.650 | 4.471 | 4.605 | 19,294,966 | -0.09(-1.90%) |
Oct 23, 2020 | 4.687 | 4.706 | 4.568 | 4.695 | 16,871,282 | +0.04(+0.80%) |
Oct 22, 2020 | 4.396 | 4.695 | 4.389 | 4.657 | 36,807,616 | +0.31(+7.20%) |
Oct 21, 2020 | 4.411 | 4.426 | 4.337 | 4.344 | 24,252,048 | -0.07(-1.52%) |
Oct 20, 2020 | 4.411 | 4.456 | 4.382 | 4.411 | 13,745,667 | +0.03(+0.68%) |
Oct 19, 2020 | 4.508 | 4.523 | 4.374 | 4.382 | 20,940,706 | -0.10(-2.33%) |
Oct 16, 2020 | 4.695 | 4.721 | 4.456 | 4.486 | 27,344,124 | -0.20(-4.29%) |
Oct 15, 2020 | 4.627 | 4.762 | 4.531 | 4.687 | 20,915,060 | +0.00(+0.00%) |
Oct 14, 2020 | 4.583 | 4.858 | 4.568 | 4.687 | 34,046,720 | +0.12(+2.61%) |
Oct 13, 2020 | 4.493 | 4.627 | 4.464 | 4.568 | 25,817,000 | +0.06(+1.32%) |
Oct 12, 2020 | 4.359 | 4.590 | 4.322 | 4.508 | 28,092,918 | +0.12(+2.72%) |
Oct 09, 2020 | 4.523 | 4.553 | 4.322 | 4.389 | 20,045,478 | -0.02(-0.51%) |
Oct 08, 2020 | 4.121 | 4.449 | 4.106 | 4.411 | 31,251,816 | +0.32(+7.83%) |
Oct 07, 2020 | 4.024 | 4.098 | 4.002 | 4.091 | 17,711,174 | +0.07(+1.86%) |
Oct 06, 2020 | 4.136 | 4.195 | 3.987 | 4.016 | 23,448,126 | -0.10(-2.36%) |
Oct 05, 2020 | 4.084 | 4.136 | 4.009 | 4.113 | 17,380,942 | +0.07(+1.66%) |
Oct 02, 2020 | 3.934 | 4.054 | 3.920 | 4.046 | 17,093,650 | +0.01(+0.18%) |
Oct 01, 2020 | 4.024 | 4.076 | 3.920 | 4.039 | 20,590,190 | +0.00(+0.00%) |
Sep 30, 2020 | 4.180 | 4.262 | 3.987 | 4.039 | 35,474,640 | -0.13(-3.21%) |
Sep 29, 2020 | 4.113 | 4.192 | 4.069 | 4.173 | 15,228,693 | +0.04(+0.90%) |
Sep 28, 2020 | 4.098 | 4.180 | 4.031 | 4.136 | 17,601,336 | +0.04(+1.09%) |
Sep 25, 2020 | 4.113 | 4.143 | 3.979 | 4.091 | 27,624,732 | -0.02(-0.54%) |
Sep 24, 2020 | 4.158 | 4.247 | 3.979 | 4.113 | 28,551,860 | -0.03(-0.72%) |
Sep 23, 2020 | 4.374 | 4.419 | 4.143 | 4.143 | 30,399,914 | -0.19(-4.47%) |
Sep 22, 2020 | 4.404 | 4.493 | 4.322 | 4.337 | 18,796,886 | -0.06(-1.36%) |
Sep 21, 2020 | 4.411 | 4.419 | 4.329 | 4.396 | 26,128,644 | -0.07(-1.67%) |
Sep 18, 2020 | 4.478 | 4.501 | 4.411 | 4.471 | 31,580,900 | -0.03(-0.66%) |
Sep 17, 2020 | 4.516 | 4.560 | 4.434 | 4.501 | 20,101,710 | -0.03(-0.66%) |
Sep 16, 2020 | 4.382 | 4.620 | 4.344 | 4.531 | 22,847,770 | +0.18(+4.11%) |
Sep 15, 2020 | 4.434 | 4.531 | 4.352 | 4.352 | 28,141,842 | -0.06(-1.35%) |
Sep 14, 2020 | 4.389 | 4.434 | 4.352 | 4.411 | 24,942,504 | +0.04(+1.02%) |
Sep 11, 2020 | 4.456 | 4.478 | 4.315 | 4.367 | 27,234,484 | -0.07(-1.68%) |
Sep 10, 2020 | 4.538 | 4.575 | 4.434 | 4.441 | 22,213,650 | -0.07(-1.65%) |
Sep 09, 2020 | 4.560 | 4.583 | 4.516 | 4.516 | 17,056,192 | +0.01(+0.17%) |
Sep 08, 2020 | 4.568 | 4.613 | 4.493 | 4.508 | 21,262,012 | -0.15(-3.20%) |
Sep 04, 2020 | 4.620 | 4.708 | 4.501 | 4.657 | 23,828,260 | +0.02(+0.48%) |
Sep 03, 2020 | 4.672 | 4.739 | 4.575 | 4.635 | 25,485,084 | -0.06(-1.27%) |
Sep 02, 2020 | 4.680 | 4.739 | 4.672 | 4.695 | 19,002,534 | +0.01(+0.16%) |
Sep 01, 2020 | 4.784 | 4.799 | 4.672 | 4.687 | 26,701,282 | -0.10(-2.02%) |
Aug 31, 2020 | 4.903 | 4.911 | 4.769 | 4.784 | 22,723,964 | -0.13(-2.73%) |
Aug 28, 2020 | 4.806 | 4.940 | 4.791 | 4.918 | 21,839,710 | +0.05(+1.07%) |
Aug 27, 2020 | 4.769 | 4.873 | 4.769 | 4.866 | 16,327,413 | +0.05(+1.08%) |
Aug 26, 2020 | 4.858 | 4.933 | 4.747 | 4.814 | 30,317,406 | -0.08(-1.67%) |
Aug 25, 2020 | 4.963 | 5.037 | 4.844 | 4.896 | 22,453,602 | -0.03(-0.61%) |
Aug 24, 2020 | 4.993 | 5.030 | 4.918 | 4.926 | 21,680,270 | -0.03(-0.60%) |
Aug 21, 2020 | 4.926 | 4.993 | 4.888 | 4.955 | 29,469,960 | +0.00(+0.00%) |
Aug 20, 2020 | 4.858 | 4.978 | 4.806 | 4.955 | 28,806,000 | +0.10(+1.99%) |
Aug 19, 2020 | 4.888 | 5.008 | 4.851 | 4.858 | 26,617,638 | +0.02(+0.46%) |
Aug 18, 2020 | 4.955 | 4.955 | 4.799 | 4.836 | 21,684,526 | -0.07(-1.52%) |
Aug 17, 2020 | 4.933 | 5.022 | 4.903 | 4.911 | 23,544,214 | -0.02(-0.45%) |
Aug 14, 2020 | 4.844 | 4.993 | 4.844 | 4.933 | 18,863,860 | +0.05(+1.07%) |
Aug 13, 2020 | 4.851 | 4.903 | 4.806 | 4.881 | 19,040,318 | +0.00(+0.00%) |
Aug 12, 2020 | 4.911 | 4.955 | 4.851 | 4.881 | 20,015,792 | +0.01(+0.31%) |
Aug 11, 2020 | 4.926 | 5.022 | 4.806 | 4.866 | 37,173,660 | +0.01(+0.31%) |
Aug 10, 2020 | 4.814 | 4.888 | 4.739 | 4.851 | 46,148,936 | +0.06(+1.24%) |
Aug 07, 2020 | 4.844 | 4.881 | 4.739 | 4.791 | 33,523,824 | -0.15(-3.02%) |
Aug 06, 2020 | 5.097 | 5.097 | 4.814 | 4.940 | 53,553,664 | -0.16(-3.14%) |
Aug 05, 2020 | 4.987 | 5.236 | 4.972 | 5.101 | 61,475,572 | +0.17(+3.47%) |
Aug 04, 2020 | 4.851 | 4.958 | 4.772 | 4.929 | 28,534,746 | +0.12(+2.52%) |
Aug 03, 2020 | 4.687 | 4.837 | 4.651 | 4.808 | 24,697,160 | +0.14(+2.90%) |
Jul 31, 2020 | 4.673 | 4.744 | 4.587 | 4.673 | 20,878,948 | +0.02(+0.46%) |
Jul 30, 2020 | 4.723 | 4.730 | 4.601 | 4.651 | 25,665,808 | -0.11(-2.25%) |
Jul 29, 2020 | 4.651 | 4.772 | 4.537 | 4.758 | 40,036,108 | +0.31(+6.89%) |
Jul 28, 2020 | 4.558 | 4.573 | 4.451 | 4.451 | 31,406,986 | -0.10(-2.19%) |
Jul 27, 2020 | 4.687 | 4.708 | 4.551 | 4.551 | 32,706,032 | -0.19(-4.06%) |
Jul 24, 2020 | 4.680 | 4.769 | 4.644 | 4.744 | 20,574,902 | +0.02(+0.45%) |
Jul 23, 2020 | 4.701 | 4.751 | 4.644 | 4.723 | 26,986,508 | +0.02(+0.46%) |
Jul 22, 2020 | 4.751 | 4.780 | 4.665 | 4.701 | 23,895,482 | -0.11(-2.23%) |
Jul 21, 2020 | 4.673 | 4.837 | 4.665 | 4.808 | 29,508,466 | +0.19(+4.01%) |
Jul 20, 2020 | 4.673 | 4.687 | 4.616 | 4.623 | 15,609,434 | +0.01(+0.15%) |
Jul 17, 2020 | 4.737 | 4.815 | 4.616 | 4.616 | 22,711,494 | -0.09(-1.82%) |
Jul 16, 2020 | 4.694 | 4.822 | 4.616 | 4.701 | 24,553,992 | -0.02(-0.45%) |
Jul 15, 2020 | 4.715 | 4.772 | 4.601 | 4.723 | 30,924,962 | +0.19(+4.09%) |
Jul 14, 2020 | 4.523 | 4.573 | 4.487 | 4.537 | 36,922,972 | +0.00(+0.00%) |
Jul 13, 2020 | 4.658 | 4.701 | 4.509 | 4.537 | 42,505,496 | -0.06(-1.24%) |
Jul 10, 2020 | 4.501 | 4.637 | 4.476 | 4.594 | 20,240,158 | +0.07(+1.58%) |
Jul 09, 2020 | 4.708 | 4.744 | 4.494 | 4.523 | 39,222,928 | -0.20(-4.23%) |
Jul 08, 2020 | 4.558 | 4.730 | 4.466 | 4.723 | 55,826,156 | +0.22(+4.91%) |
Jul 07, 2020 | 4.323 | 4.708 | 4.316 | 4.501 | 59,756,008 | +0.10(+2.27%) |
Jul 06, 2020 | 5.065 | 5.101 | 4.330 | 4.402 | 145,025,568 | -0.62(-12.36%) |
Jul 02, 2020 | 5.101 | 5.129 | 5.015 | 5.022 | 21,049,124 | -0.04(-0.71%) |
Jul 01, 2020 | 5.079 | 5.151 | 4.994 | 5.058 | 17,350,692 | -0.02(-0.42%) |
Jun 30, 2020 | 4.994 | 5.086 | 4.944 | 5.079 | 20,482,726 | +0.07(+1.42%) |
Jun 29, 2020 | 5.015 | 5.101 | 4.922 | 5.008 | 29,264,272 | -0.03(-0.57%) |
Jun 26, 2020 | 5.236 | 5.279 | 5.029 | 5.036 | 33,063,078 | -0.25(-4.72%) |
Jun 25, 2020 | 5.229 | 5.486 | 5.208 | 5.286 | 22,669,640 | -0.05(-0.94%) |
Jun 24, 2020 | 5.514 | 5.543 | 5.143 | 5.336 | 35,907,628 | -0.29(-5.08%) |
Jun 23, 2020 | 5.707 | 5.814 | 5.579 | 5.621 | 21,780,590 | -0.04(-0.63%) |
Jun 22, 2020 | 5.678 | 5.714 | 5.571 | 5.657 | 42,685,472 | -0.03(-0.50%) |
Jun 19, 2020 | 5.885 | 5.885 | 5.664 | 5.686 | 27,193,546 | -0.06(-1.12%) |
Jun 18, 2020 | 5.707 | 5.850 | 5.678 | 5.750 | 22,935,104 | -0.02(-0.37%) |
Jun 17, 2020 | 5.850 | 5.928 | 5.736 | 5.771 | 36,120,584 | -0.11(-1.94%) |
Jun 16, 2020 | 6.071 | 6.099 | 5.721 | 5.885 | 55,938,716 | +0.08(+1.35%) |
Jun 15, 2020 | 5.300 | 5.942 | 5.236 | 5.807 | 59,339,240 | +0.26(+4.76%) |
Jun 12, 2020 | 5.850 | 5.910 | 5.479 | 5.543 | 43,076,272 | -0.04(-0.77%) |
Jun 11, 2020 | 5.743 | 5.917 | 5.400 | 5.586 | 66,827,728 | -0.67(-10.72%) |
Jun 10, 2020 | 6.385 | 6.399 | 6.085 | 6.256 | 50,748,508 | -0.13(-2.01%) |
Jun 09, 2020 | 6.634 | 6.642 | 6.263 | 6.385 | 44,160,524 | -0.28(-4.18%) |
Jun 08, 2020 | 6.720 | 6.813 | 6.599 | 6.663 | 41,190,372 | +0.13(+1.97%) |
Jun 05, 2020 | 6.720 | 6.751 | 6.456 | 6.535 | 42,031,244 | +0.24(+3.85%) |
Jun 04, 2020 | 6.064 | 6.349 | 6.049 | 6.292 | 30,835,276 | +0.21(+3.40%) |
Jun 03, 2020 | 5.957 | 6.128 | 5.957 | 6.085 | 30,673,906 | +0.16(+2.65%) |
Jun 02, 2020 | 5.950 | 5.957 | 5.800 | 5.928 | 24,934,182 | +0.07(+1.22%) |
Jun 01, 2020 | 5.843 | 5.942 | 5.764 | 5.857 | 20,098,586 | +0.04(+0.61%) |
May 29, 2020 | 5.843 | 5.919 | 5.714 | 5.821 | 27,476,424 | -0.08(-1.33%) |
May 28, 2020 | 5.928 | 6.049 | 5.807 | 5.900 | 25,804,534 | +0.01(+0.12%) |
May 27, 2020 | 6.078 | 6.121 | 5.807 | 5.893 | 35,654,644 | -0.11(-1.90%) |
May 26, 2020 | 6.057 | 6.085 | 5.942 | 6.007 | 36,048,116 | +0.16(+2.68%) |
May 22, 2020 | 5.743 | 5.850 | 5.707 | 5.850 | 18,169,028 | +0.01(+0.24%) |
May 21, 2020 | 6.000 | 6.021 | 5.728 | 5.835 | 44,954,920 | -0.08(-1.33%) |
May 20, 2020 | 5.743 | 6.007 | 5.721 | 5.914 | 49,761,964 | +0.24(+4.28%) |
May 19, 2020 | 5.714 | 5.736 | 5.486 | 5.671 | 37,629,012 | +0.10(+1.79%) |
May 18, 2020 | 5.422 | 5.700 | 5.372 | 5.571 | 54,151,384 | +0.44(+8.47%) |
May 15, 2020 | 4.958 | 5.208 | 4.926 | 5.136 | 59,709,088 | +0.19(+3.90%) |
May 14, 2020 | 4.780 | 5.122 | 4.715 | 4.944 | 39,649,324 | -0.01(-0.14%) |
May 13, 2020 | 5.357 | 5.386 | 4.858 | 4.951 | 61,783,768 | -0.41(-7.59%) |
May 12, 2020 | 5.536 | 5.693 | 5.357 | 5.357 | 52,167,120 | -0.13(-2.34%) |
May 11, 2020 | 5.393 | 5.507 | 5.300 | 5.486 | 34,091,980 | +0.04(+0.65%) |
May 08, 2020 | 5.400 | 5.550 | 5.308 | 5.450 | 54,252,100 | +0.11(+2.00%) |
May 07, 2020 | 5.529 | 5.593 | 5.322 | 5.343 | 33,303,116 | -0.06(-1.19%) |
May 06, 2020 | 5.643 | 5.700 | 5.322 | 5.407 | 41,984,268 | -0.24(-4.23%) |
May 05, 2020 | 5.763 | 5.852 | 5.516 | 5.646 | 54,118,964 | +0.09(+1.61%) |
May 04, 2020 | 5.324 | 5.578 | 5.241 | 5.557 | 41,939,392 | +0.19(+3.59%) |
May 01, 2020 | 5.653 | 5.653 | 5.358 | 5.365 | 54,300,776 | -0.41(-7.02%) |
Apr 30, 2020 | 5.701 | 6.196 | 5.564 | 5.770 | 94,169,416 | +0.18(+3.19%) |
Apr 29, 2020 | 5.131 | 5.667 | 5.035 | 5.591 | 61,098,580 | +0.61(+12.28%) |
Apr 28, 2020 | 5.083 | 5.145 | 4.884 | 4.980 | 35,911,032 | +0.01(+0.28%) |
Apr 27, 2020 | 4.946 | 4.980 | 4.753 | 4.966 | 40,927,732 | +0.03(+0.56%) |
Apr 24, 2020 | 5.001 | 5.145 | 4.822 | 4.939 | 62,357,448 | +0.10(+1.99%) |
Apr 23, 2020 | 4.637 | 4.877 | 4.554 | 4.843 | 53,002,144 | +0.39(+8.80%) |
Apr 22, 2020 | 4.328 | 4.513 | 4.204 | 4.451 | 39,588,052 | +0.23(+5.54%) |
Apr 21, 2020 | 4.066 | 4.252 | 3.998 | 4.218 | 42,791,544 | +0.04(+0.99%) |
Apr 20, 2020 | 3.984 | 4.431 | 3.922 | 4.176 | 59,616,920 | -0.05(-1.30%) |
Apr 17, 2020 | 3.957 | 4.231 | 3.943 | 4.231 | 64,622,084 | +0.32(+8.26%) |
Apr 16, 2020 | 4.039 | 4.073 | 3.881 | 3.909 | 28,655,690 | -0.14(-3.40%) |
Apr 15, 2020 | 4.053 | 4.087 | 3.819 | 4.046 | 69,519,048 | -0.17(-4.07%) |
Apr 14, 2020 | 4.163 | 4.300 | 4.121 | 4.218 | 49,976,804 | +0.12(+3.02%) |
Apr 13, 2020 | 4.293 | 4.293 | 4.005 | 4.094 | 60,283,956 | +0.10(+2.58%) |
Apr 09, 2020 | 4.135 | 4.437 | 3.874 | 3.991 | 98,357,112 | +0.11(+2.83%) |
Apr 08, 2020 | 3.881 | 3.950 | 3.778 | 3.881 | 57,578,144 | +0.05(+1.25%) |
Apr 07, 2020 | 4.018 | 4.053 | 3.675 | 3.833 | 86,796,256 | +0.03(+0.72%) |
Apr 06, 2020 | 3.847 | 3.922 | 3.716 | 3.805 | 65,486,676 | +0.05(+1.28%) |
Apr 03, 2020 | 3.888 | 3.909 | 3.476 | 3.757 | 66,998,672 | +0.17(+4.79%) |
Apr 02, 2020 | 3.668 | 4.073 | 3.455 | 3.586 | 69,111,208 | +0.13(+3.78%) |
Apr 01, 2020 | 3.208 | 3.496 | 3.105 | 3.455 | 58,461,660 | +0.30(+9.35%) |
Mar 31, 2020 | 3.249 | 3.332 | 3.064 | 3.160 | 62,610,320 | +0.05(+1.55%) |
Mar 30, 2020 | 3.215 | 3.215 | 2.954 | 3.112 | 43,079,660 | -0.16(-5.03%) |
Mar 27, 2020 | 3.448 | 3.455 | 3.091 | 3.277 | 62,557,764 | -0.21(-6.10%) |
Mar 26, 2020 | 3.455 | 3.977 | 3.318 | 3.490 | 78,419,752 | +0.11(+3.25%) |
Mar 25, 2020 | 3.428 | 3.668 | 3.167 | 3.380 | 75,692,048 | +0.08(+2.50%) |
Mar 24, 2020 | 3.503 | 3.641 | 3.290 | 3.297 | 51,431,208 | +0.01(+0.21%) |
Mar 23, 2020 | 3.476 | 3.476 | 3.167 | 3.290 | 47,159,044 | -0.32(-8.76%) |
Mar 20, 2020 | 3.943 | 4.005 | 3.311 | 3.606 | 92,115,528 | -0.14(-3.67%) |
Mar 19, 2020 | 3.263 | 3.957 | 2.885 | 3.744 | 90,532,400 | +0.61(+19.52%) |
Mar 18, 2020 | 3.283 | 3.332 | 2.576 | 3.132 | 145,682,960 | -0.47(-13.14%) |
Mar 17, 2020 | 4.046 | 4.073 | 3.544 | 3.606 | 87,087,064 | -0.34(-8.70%) |
Mar 16, 2020 | 3.950 | 4.183 | 3.785 | 3.950 | 76,252,496 | -0.67(-14.56%) |
Mar 13, 2020 | 4.850 | 4.946 | 4.190 | 4.623 | 60,794,068 | +0.30(+6.83%) |
Mar 12, 2020 | 4.451 | 4.561 | 3.799 | 4.328 | 83,693,736 | -0.52(-10.64%) |
Mar 11, 2020 | 5.014 | 5.296 | 4.774 | 4.843 | 79,930,848 | -0.40(-7.60%) |
Mar 10, 2020 | 5.846 | 5.866 | 4.561 | 5.241 | 105,934,968 | +0.18(+3.53%) |
Mar 09, 2020 | 4.808 | 5.901 | 4.355 | 5.063 | 152,369,760 | -1.95(-27.82%) |
Mar 06, 2020 | 7.515 | 7.522 | 6.993 | 7.013 | 66,958,200 | -0.71(-9.24%) |
Mar 05, 2020 | 7.824 | 7.879 | 7.583 | 7.728 | 31,342,852 | -0.20(-2.51%) |
Mar 04, 2020 | 8.133 | 8.140 | 7.803 | 7.927 | 31,589,704 | -0.01(-0.09%) |
Mar 03, 2020 | 8.243 | 8.415 | 7.851 | 7.934 | 42,587,636 | -0.19(-2.37%) |
Mar 02, 2020 | 7.693 | 8.167 | 7.577 | 8.126 | 60,332,132 | +0.52(+6.77%) |
Feb 28, 2020 | 7.061 | 7.673 | 6.945 | 7.611 | 57,767,320 | +0.23(+3.07%) |
Feb 27, 2020 | 7.110 | 7.570 | 6.807 | 7.384 | 63,804,848 | -0.02(-0.28%) |
Feb 26, 2020 | 7.762 | 7.838 | 7.405 | 7.405 | 43,308,696 | -0.30(-3.92%) |
Feb 25, 2020 | 8.037 | 8.051 | 7.563 | 7.707 | 54,441,368 | -0.23(-2.86%) |
Feb 24, 2020 | 8.071 | 8.085 | 7.865 | 7.934 | 44,529,108 | -0.41(-4.86%) |
Feb 21, 2020 | 8.586 | 8.593 | 8.219 | 8.339 | 44,076,864 | -0.27(-3.19%) |
Feb 20, 2020 | 8.669 | 8.813 | 8.600 | 8.614 | 40,651,712 | -0.10(-1.10%) |
Feb 19, 2020 | 8.834 | 8.882 | 8.683 | 8.710 | 21,596,666 | -0.01(-0.16%) |
Feb 18, 2020 | 8.662 | 8.731 | 8.525 | 8.724 | 29,467,452 | -0.01(-0.16%) |
Feb 14, 2020 | 8.861 | 8.909 | 8.669 | 8.737 | 15,742,985 | -0.06(-0.70%) |
Feb 13, 2020 | 8.724 | 8.882 | 8.689 | 8.799 | 36,725,472 | -0.01(-0.16%) |
Feb 12, 2020 | 8.552 | 8.813 | 8.538 | 8.813 | 26,032,520 | +0.32(+3.72%) |
Feb 11, 2020 | 8.449 | 8.504 | 8.332 | 8.497 | 41,768,900 | +0.12(+1.48%) |
Feb 10, 2020 | 8.586 | 8.600 | 8.284 | 8.373 | 38,281,036 | -0.25(-2.95%) |
Feb 07, 2020 | 8.655 | 8.689 | 8.483 | 8.628 | 26,627,248 | -0.10(-1.18%) |
Feb 06, 2020 | 8.751 | 8.765 | 8.634 | 8.731 | 27,283,912 | +0.01(+0.12%) |
Feb 05, 2020 | 8.720 | 8.861 | 8.667 | 8.720 | 22,613,448 | +0.08(+0.93%) |
Feb 04, 2020 | 8.660 | 8.714 | 8.553 | 8.640 | 29,705,850 | +0.05(+0.63%) |