Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 5.819 | 6.022 | 5.700 | 5.819 | 3,126,595 | -0.08(-1.28%) |
Jan 28, 2021 | 5.857 | 6.017 | 5.592 | 5.894 | 3,227,149 | +0.16(+2.81%) |
Jan 27, 2021 | 5.440 | 6.145 | 5.412 | 5.734 | 4,388,263 | +0.14(+2.54%) |
Jan 26, 2021 | 5.989 | 6.074 | 5.563 | 5.592 | 2,168,128 | -0.30(-5.14%) |
Jan 25, 2021 | 5.753 | 5.942 | 5.563 | 5.894 | 2,332,249 | -0.01(-0.16%) |
Jan 22, 2021 | 5.412 | 5.923 | 5.355 | 5.904 | 3,130,506 | +0.26(+4.70%) |
Jan 21, 2021 | 6.169 | 6.245 | 5.592 | 5.639 | 2,491,685 | -0.62(-9.97%) |
Jan 20, 2021 | 6.320 | 6.415 | 6.169 | 6.263 | 1,725,063 | +0.04(+0.68%) |
Jan 19, 2021 | 6.415 | 6.416 | 6.183 | 6.221 | 1,853,199 | -0.01(-0.23%) |
Jan 15, 2021 | 6.339 | 6.453 | 6.046 | 6.235 | 4,039,673 | -0.26(-4.08%) |
Jan 14, 2021 | 6.093 | 6.694 | 6.074 | 6.500 | 2,911,974 | +0.49(+8.19%) |
Jan 13, 2021 | 6.226 | 6.245 | 5.937 | 6.008 | 2,580,447 | -0.23(-3.64%) |
Jan 12, 2021 | 5.866 | 6.254 | 5.790 | 6.235 | 3,161,561 | +0.45(+7.86%) |
Jan 11, 2021 | 5.677 | 5.847 | 5.507 | 5.781 | 1,991,557 | -0.09(-1.45%) |
Jan 08, 2021 | 6.065 | 6.065 | 5.734 | 5.866 | 1,547,972 | -0.09(-1.59%) |
Jan 07, 2021 | 5.989 | 6.112 | 5.828 | 5.961 | 1,754,489 | +0.02(+0.32%) |
Jan 06, 2021 | 5.866 | 6.093 | 5.753 | 5.942 | 2,994,895 | +0.19(+3.29%) |
Jan 05, 2021 | 5.204 | 5.961 | 5.194 | 5.753 | 3,217,597 | +0.62(+12.18%) |
Jan 04, 2021 | 5.062 | 5.232 | 4.929 | 5.128 | 2,636,339 | +0.15(+3.04%) |
Dec 31, 2020 | 4.977 | 4.977 | 4.977 | 886,067 | -0.09(-1.87%) | |
Dec 30, 2020 | 4.939 | 5.123 | 4.910 | 5.071 | 886,067 | +0.14(+2.88%) |
Dec 29, 2020 | 5.052 | 5.052 | 4.863 | 4.929 | 1,114,617 | -0.04(-0.76%) |
Dec 28, 2020 | 5.071 | 5.213 | 4.939 | 4.967 | 1,766,612 | -0.05(-0.94%) |
Dec 24, 2020 | 5.194 | 5.242 | 4.967 | 5.015 | 976,493 | -0.11(-2.21%) |
Dec 23, 2020 | 4.986 | 5.261 | 4.986 | 5.128 | 1,387,003 | +0.14(+2.85%) |
Dec 22, 2020 | 5.100 | 5.156 | 4.887 | 4.986 | 2,078,744 | -0.11(-2.23%) |
Dec 21, 2020 | 4.901 | 5.175 | 4.712 | 5.100 | 2,574,630 | -0.04(-0.74%) |
Dec 18, 2020 | 5.431 | 5.431 | 5.090 | 5.138 | 4,764,618 | -0.30(-5.48%) |
Dec 17, 2020 | 5.336 | 5.440 | 5.190 | 5.436 | 2,555,702 | +0.16(+2.96%) |
Dec 16, 2020 | 5.431 | 5.473 | 5.218 | 5.279 | 2,996,221 | -0.13(-2.45%) |
Dec 15, 2020 | 5.242 | 5.497 | 5.227 | 5.412 | 3,710,150 | +0.24(+4.57%) |
Dec 14, 2020 | 5.393 | 5.488 | 5.038 | 5.175 | 3,249,443 | -0.09(-1.62%) |
Dec 11, 2020 | 5.213 | 5.327 | 5.000 | 5.261 | 2,964,675 | -0.05(-0.89%) |
Dec 10, 2020 | 4.996 | 5.507 | 4.873 | 5.308 | 6,429,905 | +0.41(+8.30%) |
Dec 09, 2020 | 5.109 | 5.261 | 4.754 | 4.901 | 3,281,358 | -0.16(-3.09%) |
Dec 08, 2020 | 4.740 | 5.119 | 4.731 | 5.057 | 4,155,746 | +0.20(+4.19%) |
Dec 07, 2020 | 4.825 | 4.986 | 4.740 | 4.854 | 3,689,645 | -0.04(-0.77%) |
Dec 04, 2020 | 4.702 | 4.901 | 4.627 | 4.892 | 2,587,352 | +0.31(+6.82%) |
Dec 03, 2020 | 4.447 | 4.636 | 4.371 | 4.579 | 2,648,391 | +0.15(+3.42%) |
Dec 02, 2020 | 4.258 | 4.560 | 4.149 | 4.428 | 2,662,528 | +0.18(+4.23%) |
Dec 01, 2020 | 4.210 | 4.361 | 4.163 | 4.248 | 2,789,532 | +0.19(+4.64%) |
Nov 30, 2020 | 4.324 | 4.333 | 4.032 | 4.060 | 2,457,173 | -0.32(-7.31%) |
Nov 27, 2020 | 4.559 | 4.559 | 4.243 | 4.380 | 1,442,334 | -0.17(-3.83%) |
Nov 25, 2020 | 4.540 | 4.597 | 4.389 | 4.554 | 3,709,452 | -0.00(-0.10%) |
Nov 24, 2020 | 4.437 | 4.747 | 4.408 | 4.559 | 5,217,729 | +0.32(+7.56%) |
Nov 23, 2020 | 4.022 | 4.324 | 3.984 | 4.239 | 5,624,348 | +0.39(+10.02%) |
Nov 20, 2020 | 3.918 | 4.003 | 3.768 | 3.853 | 2,715,869 | -0.14(-3.54%) |
Nov 19, 2020 | 3.890 | 4.069 | 3.824 | 3.994 | 6,443,854 | +0.08(+1.92%) |
Nov 18, 2020 | 3.928 | 4.333 | 3.890 | 3.918 | 4,596,941 | +0.08(+1.96%) |
Nov 17, 2020 | 3.674 | 3.961 | 3.664 | 3.843 | 4,170,592 | +0.05(+1.37%) |
Nov 16, 2020 | 3.495 | 3.843 | 3.495 | 3.791 | 4,178,509 | +0.44(+13.06%) |
Nov 13, 2020 | 3.080 | 3.363 | 3.080 | 3.353 | 2,563,525 | +0.26(+8.54%) |
Nov 12, 2020 | 3.203 | 3.278 | 3.071 | 3.090 | 3,179,588 | -0.17(-5.20%) |
Nov 11, 2020 | 3.429 | 3.429 | 3.188 | 3.259 | 1,864,392 | -0.08(-2.54%) |
Nov 10, 2020 | 3.287 | 3.382 | 3.108 | 3.344 | 3,944,731 | +0.07(+2.16%) |
Nov 09, 2020 | 3.062 | 3.457 | 3.042 | 3.273 | 4,706,279 | +0.57(+21.08%) |
Nov 06, 2020 | 2.722 | 2.798 | 2.632 | 2.703 | 2,265,418 | -0.03(-1.03%) |
Nov 05, 2020 | 2.713 | 2.788 | 2.562 | 2.732 | 2,186,655 | +0.03(+1.05%) |
Nov 04, 2020 | 2.685 | 2.713 | 2.477 | 2.703 | 2,830,656 | +0.07(+2.50%) |
Nov 03, 2020 | 2.703 | 2.760 | 2.548 | 2.637 | 2,804,072 | +0.02(+0.72%) |
Nov 02, 2020 | 2.449 | 2.642 | 2.383 | 2.619 | 2,929,364 | +0.21(+8.59%) |
Oct 30, 2020 | 2.345 | 2.430 | 2.322 | 2.411 | 2,262,446 | +0.04(+1.59%) |
Oct 29, 2020 | 2.345 | 2.393 | 2.242 | 2.374 | 3,148,052 | +0.03(+1.20%) |
Oct 28, 2020 | 2.364 | 2.444 | 2.303 | 2.345 | 3,073,493 | -0.15(-6.04%) |
Oct 27, 2020 | 2.524 | 2.524 | 2.416 | 2.496 | 1,702,963 | -0.01(-0.38%) |
Oct 26, 2020 | 2.656 | 2.675 | 2.487 | 2.506 | 2,740,076 | -0.22(-7.96%) |
Oct 23, 2020 | 2.703 | 2.788 | 2.652 | 2.722 | 4,326,367 | +0.08(+2.85%) |
Oct 22, 2020 | 2.440 | 2.718 | 2.440 | 2.647 | 4,138,177 | +0.19(+7.66%) |
Oct 21, 2020 | 2.506 | 2.628 | 2.430 | 2.458 | 2,013,731 | -0.07(-2.61%) |
Oct 20, 2020 | 2.506 | 2.562 | 2.458 | 2.524 | 2,205,794 | +0.06(+2.49%) |
Oct 19, 2020 | 2.506 | 2.581 | 2.421 | 2.463 | 2,644,495 | -0.03(-1.32%) |
Oct 16, 2020 | 2.637 | 2.647 | 2.482 | 2.496 | 2,747,612 | -0.18(-6.69%) |
Oct 15, 2020 | 2.637 | 2.694 | 2.572 | 2.675 | 2,387,456 | -0.02(-0.87%) |
Oct 14, 2020 | 2.675 | 2.807 | 2.647 | 2.699 | 2,291,979 | +0.07(+2.69%) |
Oct 13, 2020 | 2.807 | 2.807 | 2.628 | 2.628 | 2,846,207 | -0.14(-4.94%) |
Oct 12, 2020 | 2.760 | 2.798 | 2.680 | 2.765 | 1,758,823 | -0.02(-0.84%) |
Oct 09, 2020 | 2.911 | 2.936 | 2.713 | 2.788 | 2,434,430 | -0.08(-2.63%) |
Oct 08, 2020 | 2.760 | 2.892 | 2.703 | 2.864 | 3,161,472 | +0.19(+7.23%) |
Oct 07, 2020 | 2.562 | 2.750 | 2.553 | 2.670 | 4,391,076 | +0.14(+5.39%) |
Oct 06, 2020 | 2.506 | 2.703 | 2.506 | 2.534 | 5,325,199 | +0.07(+2.67%) |
Oct 05, 2020 | 2.487 | 2.553 | 2.421 | 2.468 | 4,242,971 | +0.05(+1.95%) |
Oct 02, 2020 | 2.280 | 2.572 | 2.270 | 2.421 | 6,019,034 | +0.00(+0.00%) |
Oct 01, 2020 | 2.666 | 2.713 | 2.383 | 2.421 | 6,904,218 | -0.26(-9.82%) |
Sep 30, 2020 | 2.769 | 2.873 | 2.666 | 2.685 | 2,886,424 | -0.06(-2.06%) |
Sep 29, 2020 | 2.826 | 2.854 | 2.609 | 2.741 | 2,184,052 | -0.08(-3.00%) |
Sep 28, 2020 | 2.788 | 2.925 | 2.788 | 2.826 | 3,980,714 | +0.14(+5.08%) |
Sep 25, 2020 | 2.675 | 2.760 | 2.628 | 2.689 | 6,849,231 | -0.04(-1.55%) |
Sep 24, 2020 | 2.760 | 2.840 | 2.628 | 2.732 | 5,185,453 | +0.02(+0.69%) |
Sep 23, 2020 | 2.995 | 3.052 | 2.713 | 2.713 | 3,632,673 | -0.27(-9.15%) |
Sep 22, 2020 | 2.977 | 3.090 | 2.929 | 2.986 | 2,033,391 | +0.00(+0.00%) |
Sep 21, 2020 | 3.156 | 3.165 | 2.920 | 2.986 | 2,563,477 | -0.26(-8.12%) |
Sep 18, 2020 | 3.278 | 3.372 | 3.156 | 3.250 | 6,469,591 | -0.02(-0.58%) |
Sep 17, 2020 | 3.231 | 3.297 | 3.156 | 3.269 | 3,285,174 | -0.02(-0.57%) |
Sep 16, 2020 | 3.127 | 3.316 | 3.052 | 3.287 | 5,050,978 | +0.19(+6.08%) |
Sep 15, 2020 | 3.080 | 3.250 | 3.061 | 3.099 | 3,676,259 | +0.06(+1.86%) |
Sep 14, 2020 | 3.005 | 3.047 | 2.864 | 3.042 | 3,356,971 | +0.06(+2.05%) |
Sep 11, 2020 | 3.033 | 3.090 | 2.882 | 2.981 | 2,025,171 | -0.04(-1.40%) |
Sep 10, 2020 | 3.259 | 3.259 | 2.995 | 3.024 | 3,600,742 | -0.24(-7.23%) |
Sep 09, 2020 | 3.259 | 3.316 | 3.193 | 3.259 | 2,883,778 | +0.09(+2.98%) |
Sep 08, 2020 | 3.316 | 3.391 | 3.099 | 3.165 | 2,373,751 | -0.28(-8.20%) |
Sep 04, 2020 | 3.457 | 3.495 | 3.304 | 3.448 | 2,178,789 | +0.06(+1.81%) |
Sep 03, 2020 | 3.400 | 3.551 | 3.316 | 3.386 | 2,518,717 | -0.04(-1.24%) |
Sep 02, 2020 | 3.692 | 3.692 | 3.391 | 3.429 | 3,111,615 | -0.22(-5.94%) |
Sep 01, 2020 | 3.570 | 3.692 | 3.552 | 3.645 | 1,349,731 | +0.04(+1.04%) |
Aug 31, 2020 | 3.720 | 3.730 | 3.467 | 3.608 | 3,168,246 | -0.11(-3.02%) |
Aug 28, 2020 | 3.627 | 3.777 | 3.589 | 3.720 | 2,498,873 | +0.11(+3.12%) |
Aug 27, 2020 | 3.645 | 3.669 | 3.514 | 3.608 | 2,966,289 | -0.01(-0.26%) |
Aug 26, 2020 | 3.711 | 3.711 | 3.500 | 3.617 | 2,911,109 | -0.07(-1.91%) |
Aug 25, 2020 | 3.758 | 3.842 | 3.598 | 3.688 | 1,800,356 | -0.02(-0.63%) |
Aug 24, 2020 | 3.523 | 3.730 | 3.449 | 3.711 | 2,354,625 | +0.22(+6.45%) |
Aug 21, 2020 | 3.608 | 3.636 | 3.439 | 3.486 | 5,960,182 | -0.21(-5.58%) |
Aug 20, 2020 | 3.758 | 3.814 | 3.636 | 3.692 | 4,676,775 | -0.15(-3.90%) |
Aug 19, 2020 | 3.880 | 4.001 | 3.823 | 3.842 | 2,850,633 | -0.04(-0.97%) |
Aug 18, 2020 | 4.095 | 4.137 | 3.842 | 3.880 | 4,979,117 | -0.27(-6.55%) |
Aug 17, 2020 | 4.217 | 4.273 | 4.090 | 4.151 | 3,191,237 | -0.07(-1.56%) |
Aug 14, 2020 | 4.067 | 4.278 | 4.067 | 4.217 | 1,722,010 | +0.07(+1.81%) |
Aug 13, 2020 | 4.226 | 4.259 | 4.039 | 4.142 | 2,735,154 | -0.13(-3.07%) |
Aug 12, 2020 | 4.301 | 4.358 | 4.189 | 4.273 | 3,085,208 | +0.07(+1.79%) |
Aug 11, 2020 | 4.254 | 4.442 | 4.170 | 4.198 | 5,210,916 | +0.07(+1.82%) |
Aug 10, 2020 | 3.880 | 4.236 | 3.870 | 4.123 | 6,260,852 | +0.26(+6.80%) |
Aug 07, 2020 | 3.880 | 3.908 | 3.739 | 3.861 | 4,195,167 | -0.03(-0.72%) |
Aug 06, 2020 | 4.076 | 4.085 | 3.880 | 3.889 | 2,294,580 | -0.18(-4.38%) |
Aug 05, 2020 | 4.067 | 4.189 | 3.936 | 4.067 | 5,343,052 | +0.13(+3.33%) |
Aug 04, 2020 | 3.711 | 3.973 | 3.655 | 3.936 | 6,706,356 | +0.23(+6.33%) |
Aug 03, 2020 | 3.655 | 3.758 | 3.603 | 3.702 | 4,999,622 | +0.07(+1.94%) |
Jul 31, 2020 | 3.655 | 3.702 | 3.515 | 3.631 | 7,008,840 | -0.07(-1.90%) |
Jul 30, 2020 | 3.720 | 3.795 | 3.617 | 3.702 | 6,167,742 | -0.11(-2.95%) |
Jul 29, 2020 | 3.777 | 3.880 | 3.645 | 3.814 | 8,631,285 | +0.06(+1.50%) |
Jul 28, 2020 | 3.842 | 4.006 | 3.702 | 3.758 | 12,502,627 | -0.14(-3.61%) |
Jul 27, 2020 | 3.720 | 3.898 | 3.580 | 3.898 | 5,597,311 | +0.22(+5.99%) |
Jul 24, 2020 | 3.720 | 3.786 | 3.598 | 3.678 | 5,825,725 | -0.01(-0.38%) |
Jul 23, 2020 | 3.505 | 3.908 | 3.467 | 3.692 | 10,556,864 | +0.26(+7.50%) |
Jul 22, 2020 | 3.458 | 3.552 | 3.336 | 3.434 | 5,491,557 | -0.16(-4.56%) |
Jul 21, 2020 | 3.242 | 3.739 | 3.242 | 3.598 | 5,978,606 | +0.41(+12.94%) |
Jul 20, 2020 | 3.130 | 3.317 | 3.041 | 3.186 | 3,468,587 | +0.07(+2.41%) |
Jul 17, 2020 | 3.299 | 3.308 | 3.102 | 3.111 | 2,473,583 | -0.17(-5.14%) |
Jul 16, 2020 | 3.233 | 3.392 | 3.111 | 3.280 | 4,239,059 | -0.15(-4.37%) |
Jul 15, 2020 | 3.402 | 3.570 | 3.252 | 3.430 | 5,304,524 | +0.12(+3.68%) |
Jul 14, 2020 | 3.046 | 3.336 | 2.989 | 3.308 | 4,222,649 | +0.25(+8.28%) |
Jul 13, 2020 | 3.214 | 3.252 | 3.008 | 3.055 | 5,547,408 | -0.12(-3.84%) |
Jul 10, 2020 | 3.046 | 3.233 | 2.961 | 3.177 | 5,624,466 | +0.07(+2.11%) |
Jul 09, 2020 | 3.270 | 3.308 | 3.046 | 3.111 | 7,708,171 | -0.20(-5.95%) |
Jul 08, 2020 | 3.121 | 3.345 | 3.036 | 3.308 | 5,799,530 | +0.17(+5.37%) |
Jul 07, 2020 | 3.224 | 3.317 | 3.121 | 3.139 | 5,087,242 | -0.14(-4.29%) |
Jul 06, 2020 | 3.252 | 3.336 | 3.121 | 3.280 | 11,320,394 | +0.13(+4.17%) |
Jul 02, 2020 | 3.130 | 3.214 | 3.008 | 3.149 | 5,940,867 | +0.10(+3.23%) |
Jul 01, 2020 | 3.299 | 3.423 | 3.008 | 3.050 | 6,157,128 | -0.20(-6.20%) |
Jun 30, 2020 | 3.196 | 3.280 | 3.074 | 3.252 | 7,479,935 | +0.01(+0.29%) |
Jun 29, 2020 | 3.345 | 3.458 | 3.149 | 3.242 | 8,249,386 | -0.10(-3.08%) |
Jun 26, 2020 | 3.608 | 3.608 | 3.261 | 3.345 | 23,585,368 | -0.29(-7.99%) |
Jun 25, 2020 | 3.420 | 3.702 | 3.327 | 3.636 | 5,718,111 | +0.18(+5.15%) |
Jun 24, 2020 | 3.861 | 3.917 | 3.449 | 3.458 | 5,838,731 | -0.49(-12.35%) |
Jun 23, 2020 | 4.273 | 4.283 | 3.898 | 3.945 | 5,824,878 | -0.09(-2.32%) |
Jun 22, 2020 | 4.058 | 4.086 | 3.851 | 4.039 | 7,822,308 | -0.03(-0.69%) |
Jun 19, 2020 | 4.395 | 4.428 | 4.011 | 4.067 | 8,837,030 | -0.17(-3.98%) |
Jun 18, 2020 | 4.039 | 4.381 | 3.941 | 4.236 | 8,112,329 | +0.14(+3.43%) |
Jun 17, 2020 | 4.526 | 4.526 | 4.048 | 4.095 | 6,323,481 | -0.40(-8.96%) |
Jun 16, 2020 | 4.732 | 4.760 | 4.217 | 4.498 | 8,129,434 | +0.22(+5.03%) |
Jun 15, 2020 | 3.842 | 4.512 | 3.720 | 4.283 | 5,370,725 | +0.10(+2.47%) |
Jun 12, 2020 | 4.339 | 4.507 | 3.959 | 4.179 | 8,929,656 | +0.28(+7.21%) |
Jun 11, 2020 | 4.311 | 4.648 | 3.889 | 3.898 | 6,386,934 | -0.94(-19.38%) |
Jun 10, 2020 | 5.079 | 5.267 | 4.760 | 4.835 | 6,906,878 | -0.32(-6.18%) |
Jun 09, 2020 | 5.388 | 5.491 | 5.051 | 5.154 | 8,120,412 | -0.62(-10.71%) |
Jun 08, 2020 | 5.819 | 5.932 | 5.557 | 5.773 | 8,722,797 | +0.35(+6.39%) |
Jun 05, 2020 | 5.126 | 5.754 | 5.107 | 5.426 | 13,259,813 | +0.58(+11.99%) |
Jun 04, 2020 | 4.086 | 4.882 | 4.039 | 4.845 | 13,581,206 | +0.68(+16.44%) |
Jun 03, 2020 | 4.030 | 4.189 | 3.758 | 4.161 | 13,368,795 | +0.25(+6.47%) |
Jun 02, 2020 | 3.656 | 3.982 | 3.572 | 3.908 | 9,943,454 | +0.36(+10.26%) |
Jun 01, 2020 | 3.563 | 3.637 | 3.479 | 3.544 | 9,487,703 | +0.10(+2.98%) |
May 29, 2020 | 3.945 | 4.029 | 3.441 | 3.441 | 41,300,228 | -0.55(-13.79%) |
May 28, 2020 | 3.870 | 4.169 | 3.796 | 3.992 | 9,735,419 | +0.10(+2.64%) |
May 27, 2020 | 3.833 | 3.973 | 3.786 | 3.889 | 11,808,476 | +0.27(+7.47%) |
May 26, 2020 | 3.497 | 3.712 | 3.385 | 3.619 | 4,607,853 | +0.31(+9.30%) |
May 22, 2020 | 3.553 | 3.581 | 3.227 | 3.311 | 7,554,127 | -0.32(-8.74%) |
May 21, 2020 | 3.647 | 3.675 | 3.441 | 3.628 | 11,640,026 | +0.01(+0.26%) |
May 20, 2020 | 3.451 | 3.703 | 3.404 | 3.619 | 5,527,352 | +0.28(+8.38%) |
May 19, 2020 | 3.535 | 3.581 | 3.339 | 3.339 | 4,577,636 | -0.20(-5.54%) |
May 18, 2020 | 3.320 | 3.628 | 3.236 | 3.535 | 6,659,206 | +0.48(+15.90%) |
May 15, 2020 | 2.966 | 3.255 | 2.882 | 3.050 | 12,936,223 | +0.07(+2.51%) |
May 14, 2020 | 2.807 | 3.180 | 2.714 | 2.975 | 5,917,020 | +0.04(+1.27%) |
May 13, 2020 | 3.115 | 3.124 | 2.686 | 2.938 | 8,557,854 | -0.23(-7.35%) |
May 12, 2020 | 3.190 | 3.348 | 3.082 | 3.171 | 7,814,083 | +0.05(+1.49%) |
May 11, 2020 | 3.031 | 3.180 | 2.919 | 3.124 | 5,186,685 | -0.01(-0.30%) |
May 08, 2020 | 2.798 | 3.148 | 2.798 | 3.134 | 5,561,374 | +0.40(+14.68%) |
May 07, 2020 | 2.733 | 2.863 | 2.649 | 2.733 | 4,312,990 | +0.08(+3.17%) |
May 06, 2020 | 2.807 | 2.854 | 2.630 | 2.649 | 4,712,541 | -0.16(-5.65%) |
May 05, 2020 | 3.283 | 3.292 | 2.798 | 2.807 | 6,841,855 | -0.18(-5.94%) |
May 04, 2020 | 2.863 | 3.012 | 2.770 | 2.984 | 4,972,723 | -0.06(-1.84%) |
May 01, 2020 | 3.227 | 3.413 | 3.003 | 3.040 | 6,139,631 | -0.40(-11.65%) |
Apr 30, 2020 | 3.460 | 3.525 | 3.124 | 3.441 | 11,551,193 | +0.08(+2.50%) |
Apr 29, 2020 | 2.798 | 3.376 | 2.779 | 3.357 | 10,240,230 | +0.73(+27.66%) |
Apr 28, 2020 | 2.518 | 2.817 | 2.499 | 2.630 | 10,333,552 | +0.15(+6.02%) |
Apr 27, 2020 | 2.276 | 2.555 | 2.201 | 2.481 | 7,181,416 | +0.07(+2.70%) |
Apr 24, 2020 | 2.742 | 2.984 | 2.416 | 2.416 | 10,534,090 | -0.28(-10.38%) |
Apr 23, 2020 | 2.257 | 2.789 | 2.061 | 2.695 | 13,392,659 | +0.55(+25.65%) |
Apr 22, 2020 | 2.136 | 2.266 | 2.052 | 2.145 | 7,229,866 | +0.07(+3.60%) |
Apr 21, 2020 | 1.875 | 2.136 | 1.828 | 2.070 | 6,983,300 | +0.14(+7.25%) |
Apr 20, 2020 | 1.800 | 2.061 | 1.697 | 1.931 | 6,427,161 | +0.01(+0.49%) |
Apr 17, 2020 | 1.735 | 1.959 | 1.725 | 1.921 | 7,272,558 | +0.21(+11.96%) |
Apr 16, 2020 | 1.986 | 1.986 | 1.697 | 1.716 | 5,855,267 | -0.21(-11.11%) |
Apr 15, 2020 | 1.949 | 2.089 | 1.781 | 1.931 | 9,444,511 | -0.17(-8.00%) |
Apr 14, 2020 | 2.070 | 2.304 | 2.024 | 2.098 | 5,193,248 | -0.07(-3.43%) |
Apr 13, 2020 | 2.304 | 2.360 | 2.098 | 2.173 | 7,008,836 | +0.02(+0.87%) |
Apr 09, 2020 | 2.238 | 2.677 | 1.959 | 2.154 | 10,313,102 | -0.01(-0.43%) |
Apr 08, 2020 | 2.052 | 2.229 | 1.949 | 2.164 | 6,051,646 | +0.22(+11.54%) |
Apr 07, 2020 | 1.921 | 2.285 | 1.856 | 1.940 | 10,576,774 | +0.14(+7.77%) |
Apr 06, 2020 | 1.772 | 1.959 | 1.632 | 1.800 | 9,895,944 | +0.21(+13.53%) |
Apr 03, 2020 | 1.791 | 1.847 | 1.502 | 1.585 | 8,213,982 | -0.17(-9.57%) |
Apr 02, 2020 | 1.865 | 1.977 | 1.716 | 1.753 | 12,997,775 | -0.01(-0.53%) |
Apr 01, 2020 | 2.136 | 2.173 | 1.735 | 1.763 | 5,759,455 | -0.43(-19.57%) |
Mar 31, 2020 | 2.042 | 2.238 | 2.005 | 2.192 | 3,691,318 | +0.20(+9.81%) |
Mar 30, 2020 | 2.080 | 2.126 | 1.791 | 1.996 | 5,486,957 | -0.15(-6.96%) |
Mar 27, 2020 | 2.248 | 2.360 | 2.061 | 2.145 | 7,133,596 | -0.23(-9.80%) |
Mar 26, 2020 | 2.509 | 2.621 | 2.248 | 2.378 | 7,438,155 | -0.15(-5.90%) |
Mar 25, 2020 | 2.453 | 2.638 | 2.098 | 2.527 | 7,388,609 | +0.08(+3.44%) |
Mar 24, 2020 | 2.276 | 2.462 | 2.173 | 2.443 | 5,563,612 | +0.39(+19.09%) |
Mar 23, 2020 | 2.098 | 2.192 | 1.973 | 2.052 | 5,856,540 | -0.01(-0.45%) |
Mar 20, 2020 | 2.117 | 2.294 | 1.977 | 2.061 | 10,314,603 | +0.04(+1.84%) |
Mar 19, 2020 | 1.931 | 2.201 | 1.931 | 2.024 | 7,573,765 | +0.09(+4.83%) |
Mar 18, 2020 | 2.154 | 2.490 | 1.921 | 1.931 | 6,128,415 | -0.39(-16.87%) |
Mar 17, 2020 | 2.145 | 2.360 | 2.014 | 2.322 | 8,576,460 | +0.20(+9.21%) |
Mar 16, 2020 | 1.959 | 2.546 | 1.865 | 2.126 | 11,678,865 | -0.17(-7.32%) |
Mar 13, 2020 | 2.182 | 2.294 | 1.865 | 2.294 | 8,462,313 | +0.32(+16.04%) |
Mar 12, 2020 | 1.809 | 2.285 | 1.744 | 1.977 | 9,068,225 | +0.01(+0.47%) |
Mar 11, 2020 | 2.117 | 2.126 | 1.679 | 1.968 | 15,784,720 | -0.18(-8.26%) |
Mar 10, 2020 | 2.518 | 3.012 | 1.968 | 2.145 | 11,428,700 | -0.07(-3.36%) |
Mar 09, 2020 | 2.723 | 2.761 | 1.921 | 2.220 | 15,161,872 | -1.79(-44.65%) |
Mar 06, 2020 | 4.617 | 4.766 | 3.926 | 4.010 | 8,227,921 | -0.84(-17.31%) |
Mar 05, 2020 | 4.840 | 4.990 | 4.719 | 4.850 | 4,648,639 | -0.16(-3.17%) |
Mar 04, 2020 | 5.139 | 5.213 | 4.924 | 5.008 | 4,293,678 | +0.00(+0.00%) |
Mar 03, 2020 | 5.304 | 5.369 | 4.897 | 5.008 | 4,455,247 | -0.30(-5.67%) |
Mar 02, 2020 | 5.397 | 5.517 | 4.962 | 5.309 | 6,722,707 | +0.00(+0.09%) |
Feb 28, 2020 | 4.980 | 5.374 | 4.980 | 5.304 | 9,658,179 | +0.11(+2.14%) |
Feb 27, 2020 | 5.286 | 5.443 | 5.045 | 5.193 | 7,683,153 | -0.39(-6.97%) |
Feb 26, 2020 | 5.860 | 5.934 | 5.582 | 5.582 | 4,975,949 | -0.24(-4.13%) |
Feb 25, 2020 | 6.147 | 6.221 | 5.795 | 5.823 | 4,031,972 | -0.31(-5.13%) |
Feb 24, 2020 | 6.397 | 6.425 | 6.119 | 6.138 | 4,291,359 | -0.64(-9.43%) |
Feb 21, 2020 | 6.841 | 6.841 | 6.573 | 6.776 | 3,379,374 | -0.19(-2.79%) |
Feb 20, 2020 | 6.887 | 7.082 | 6.795 | 6.971 | 2,829,652 | +0.09(+1.35%) |
Feb 19, 2020 | 6.897 | 6.934 | 6.684 | 6.878 | 3,536,705 | +0.08(+1.23%) |
Feb 18, 2020 | 6.832 | 6.832 | 6.600 | 6.795 | 4,300,714 | -0.14(-2.00%) |
Feb 14, 2020 | 6.943 | 7.036 | 6.813 | 6.934 | 4,197,104 | +0.02(+0.27%) |
Feb 13, 2020 | 7.017 | 7.073 | 6.767 | 6.915 | 6,508,623 | -0.18(-2.48%) |
Feb 12, 2020 | 7.073 | 7.211 | 6.869 | 7.091 | 4,596,274 | +0.18(+2.54%) |
Feb 11, 2020 | 6.924 | 7.026 | 6.804 | 6.915 | 3,456,083 | +0.13(+1.91%) |
Feb 10, 2020 | 6.749 | 6.924 | 6.702 | 6.786 | 5,407,968 | -0.05(-0.68%) |
Feb 07, 2020 | 6.443 | 6.887 | 6.358 | 6.832 | 5,714,819 | +0.31(+4.68%) |
Feb 06, 2020 | 7.730 | 7.822 | 6.508 | 6.526 | 13,725,925 | -1.28(-16.37%) |
Feb 05, 2020 | 7.498 | 7.887 | 7.498 | 7.804 | 5,288,094 | +0.48(+6.57%) |
Feb 04, 2020 | 7.600 | 7.693 | 7.286 | 7.323 | 3,875,404 | -0.06(-0.88%) |