Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.23 | 11.34 | 11.05 | 11.09 | 33,242,944 | -0.41(-3.58%) |
Jan 28, 2021 | 11.34 | 11.59 | 11.14 | 11.50 | 39,665,768 | +0.16(+1.45%) |
Jan 27, 2021 | 11.48 | 11.60 | 11.25 | 11.34 | 43,145,844 | -0.45(-3.84%) |
Jan 26, 2021 | 11.92 | 12.02 | 11.75 | 11.79 | 35,799,332 | +0.15(+1.30%) |
Jan 25, 2021 | 11.81 | 11.81 | 11.47 | 11.64 | 23,676,064 | -0.18(-1.51%) |
Jan 22, 2021 | 11.62 | 11.83 | 11.54 | 11.82 | 34,147,624 | -0.18(-1.49%) |
Jan 21, 2021 | 12.17 | 12.19 | 11.89 | 12.00 | 48,354,596 | +0.01(+0.11%) |
Jan 20, 2021 | 12.22 | 12.24 | 11.80 | 11.98 | 31,845,546 | -0.11(-0.91%) |
Jan 19, 2021 | 12.11 | 12.15 | 11.87 | 12.09 | 42,611,020 | -0.02(-0.17%) |
Jan 15, 2021 | 12.55 | 12.56 | 12.09 | 12.11 | 49,140,248 | -0.89(-6.86%) |
Jan 14, 2021 | 12.70 | 13.01 | 12.64 | 13.01 | 37,476,280 | +0.54(+4.35%) |
Jan 13, 2021 | 12.67 | 12.70 | 12.37 | 12.46 | 30,779,016 | -0.38(-2.99%) |
Jan 12, 2021 | 12.68 | 12.92 | 12.65 | 12.85 | 36,664,800 | +0.07(+0.54%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.56 | 12.78 | 53,763,480 | -0.21(-1.64%) |
Jan 08, 2021 | 12.96 | 13.01 | 12.71 | 12.99 | 61,394,216 | -0.01(-0.05%) |
Jan 07, 2021 | 12.63 | 13.05 | 12.55 | 13.00 | 103,950,128 | +0.53(+4.24%) |
Jan 06, 2021 | 12.24 | 12.60 | 12.15 | 12.47 | 55,669,084 | +0.32(+2.66%) |
Jan 05, 2021 | 11.78 | 12.15 | 11.73 | 12.15 | 56,004,592 | +0.20(+1.67%) |
Jan 04, 2021 | 12.02 | 12.15 | 11.81 | 11.95 | 65,323,152 | +0.44(+3.82%) |
Dec 31, 2020 | 11.51 | 11.51 | 11.51 | 28,302,730 | -0.13(-1.12%) | |
Dec 30, 2020 | 11.47 | 11.65 | 11.45 | 11.64 | 28,302,730 | +0.08(+0.65%) |
Dec 29, 2020 | 11.62 | 11.67 | 11.43 | 11.56 | 30,760,676 | +0.08(+0.66%) |
Dec 28, 2020 | 11.60 | 11.63 | 11.41 | 11.49 | 27,143,822 | -0.11(-0.95%) |
Dec 24, 2020 | 11.60 | 11.62 | 11.49 | 11.60 | 13,165,058 | +0.04(+0.36%) |
Dec 23, 2020 | 11.58 | 11.65 | 11.51 | 11.56 | 22,605,990 | +0.02(+0.18%) |
Dec 22, 2020 | 11.52 | 11.58 | 11.40 | 11.54 | 28,864,166 | -0.14(-1.18%) |
Dec 21, 2020 | 11.49 | 11.76 | 11.47 | 11.67 | 37,713,692 | -0.25(-2.13%) |
Dec 18, 2020 | 11.87 | 11.99 | 11.82 | 11.93 | 37,249,200 | +0.10(+0.81%) |
Dec 17, 2020 | 11.84 | 11.98 | 11.79 | 11.83 | 42,837,376 | +0.20(+1.71%) |
Dec 16, 2020 | 11.45 | 11.65 | 11.33 | 11.63 | 24,413,648 | +0.19(+1.62%) |
Dec 15, 2020 | 11.50 | 11.52 | 11.37 | 11.45 | 23,942,092 | +0.14(+1.28%) |
Dec 14, 2020 | 11.50 | 11.54 | 11.21 | 11.30 | 44,557,840 | -0.27(-2.37%) |
Dec 11, 2020 | 11.51 | 11.62 | 11.47 | 11.58 | 46,499,752 | -0.10(-0.82%) |
Dec 10, 2020 | 11.29 | 11.71 | 11.26 | 11.67 | 61,293,172 | +0.62(+5.66%) |
Dec 09, 2020 | 11.19 | 11.21 | 10.95 | 11.05 | 43,113,916 | -0.07(-0.62%) |
Dec 08, 2020 | 11.08 | 11.30 | 11.06 | 11.12 | 40,804,464 | -0.06(-0.55%) |
Dec 07, 2020 | 11.11 | 11.19 | 11.06 | 11.18 | 61,223,060 | +0.16(+1.43%) |
Dec 04, 2020 | 10.82 | 11.10 | 10.79 | 11.02 | 64,375,788 | +0.49(+4.63%) |
Dec 03, 2020 | 10.65 | 10.80 | 10.49 | 10.53 | 52,359,792 | +0.01(+0.06%) |
Dec 02, 2020 | 10.33 | 10.71 | 10.19 | 10.53 | 73,358,712 | -0.21(-1.98%) |
Dec 01, 2020 | 10.46 | 10.77 | 10.41 | 10.74 | 76,567,440 | +0.74(+7.42%) |
Nov 30, 2020 | 10.16 | 10.17 | 9.888 | 9.998 | 61,791,908 | -0.12(-1.15%) |
Nov 27, 2020 | 9.956 | 10.13 | 9.929 | 10.11 | 48,070,564 | +0.30(+3.01%) |
Nov 25, 2020 | 9.627 | 9.840 | 9.586 | 9.819 | 84,012,256 | +0.20(+2.07%) |
Nov 24, 2020 | 9.119 | 9.641 | 9.105 | 9.620 | 95,443,448 | +0.56(+6.22%) |
Nov 23, 2020 | 8.926 | 9.057 | 8.844 | 9.057 | 71,377,288 | +0.35(+4.02%) |
Nov 20, 2020 | 8.734 | 8.769 | 8.648 | 8.707 | 25,711,606 | -0.05(-0.63%) |
Nov 19, 2020 | 8.617 | 8.779 | 8.597 | 8.762 | 45,638,072 | +0.25(+2.90%) |
Nov 18, 2020 | 8.672 | 8.707 | 8.494 | 8.514 | 36,145,852 | -0.11(-1.27%) |
Nov 17, 2020 | 8.363 | 8.810 | 8.336 | 8.624 | 77,578,832 | +0.34(+4.15%) |
Nov 16, 2020 | 8.054 | 8.288 | 8.006 | 8.281 | 107,923,192 | +0.26(+3.25%) |
Nov 13, 2020 | 7.903 | 8.020 | 7.835 | 8.020 | 49,794,000 | +0.13(+1.65%) |
Nov 12, 2020 | 8.048 | 8.068 | 7.848 | 7.890 | 26,662,658 | -0.24(-2.96%) |
Nov 11, 2020 | 8.102 | 8.151 | 8.034 | 8.130 | 39,672,340 | +0.08(+0.94%) |
Nov 10, 2020 | 8.061 | 8.199 | 7.986 | 8.054 | 59,023,884 | -0.05(-0.59%) |
Nov 09, 2020 | 8.398 | 8.398 | 8.054 | 8.102 | 60,317,128 | +0.02(+0.25%) |
Nov 06, 2020 | 7.896 | 8.120 | 7.883 | 8.082 | 37,717,128 | +0.30(+3.88%) |
Nov 05, 2020 | 7.622 | 7.835 | 7.608 | 7.780 | 36,040,788 | +0.34(+4.52%) |
Nov 04, 2020 | 7.533 | 7.608 | 7.409 | 7.443 | 36,589,064 | -0.10(-1.36%) |
Nov 03, 2020 | 7.505 | 7.574 | 7.450 | 7.546 | 40,551,184 | +0.19(+2.52%) |
Nov 02, 2020 | 7.361 | 7.402 | 7.306 | 7.361 | 14,562,478 | +0.10(+1.42%) |
Oct 30, 2020 | 7.347 | 7.423 | 7.176 | 7.258 | 49,340,932 | -0.14(-1.86%) |
Oct 29, 2020 | 7.189 | 7.471 | 7.134 | 7.395 | 47,426,096 | +0.16(+2.28%) |
Oct 28, 2020 | 7.430 | 7.464 | 7.196 | 7.230 | 39,068,292 | -0.35(-4.62%) |
Oct 27, 2020 | 7.615 | 7.670 | 7.574 | 7.581 | 37,669,884 | -0.07(-0.90%) |
Oct 26, 2020 | 7.732 | 7.759 | 7.581 | 7.649 | 27,284,278 | -0.12(-1.50%) |
Oct 23, 2020 | 7.745 | 7.848 | 7.642 | 7.766 | 42,905,932 | +0.01(+0.09%) |
Oct 22, 2020 | 7.725 | 7.862 | 7.697 | 7.759 | 29,135,136 | +0.03(+0.36%) |
Oct 21, 2020 | 7.622 | 7.787 | 7.594 | 7.732 | 31,068,512 | +0.12(+1.53%) |
Oct 20, 2020 | 7.615 | 7.732 | 7.581 | 7.615 | 25,653,484 | -0.03(-0.36%) |
Oct 19, 2020 | 7.670 | 7.780 | 7.629 | 7.642 | 24,001,290 | +0.03(+0.36%) |
Oct 16, 2020 | 7.704 | 7.718 | 7.615 | 7.615 | 17,287,530 | -0.06(-0.81%) |
Oct 15, 2020 | 7.642 | 7.745 | 7.601 | 7.677 | 24,038,440 | -0.11(-1.41%) |
Oct 14, 2020 | 7.704 | 7.797 | 7.697 | 7.787 | 41,961,748 | +0.09(+1.16%) |
Oct 13, 2020 | 7.560 | 7.752 | 7.533 | 7.697 | 32,710,114 | -0.01(-0.09%) |
Oct 12, 2020 | 7.739 | 7.759 | 7.677 | 7.704 | 21,706,412 | +0.02(+0.27%) |
Oct 09, 2020 | 7.663 | 7.694 | 7.587 | 7.684 | 38,204,416 | +0.10(+1.27%) |
Oct 08, 2020 | 7.381 | 7.594 | 7.354 | 7.587 | 41,289,440 | +0.21(+2.79%) |
Oct 07, 2020 | 7.333 | 7.471 | 7.265 | 7.381 | 44,127,904 | +0.17(+2.38%) |
Oct 06, 2020 | 7.464 | 7.505 | 7.162 | 7.210 | 36,737,136 | -0.17(-2.33%) |
Oct 05, 2020 | 7.258 | 7.406 | 7.230 | 7.381 | 34,041,772 | +0.25(+3.46%) |
Oct 02, 2020 | 7.093 | 7.234 | 7.079 | 7.134 | 36,157,672 | -0.01(-0.19%) |
Oct 01, 2020 | 7.265 | 7.289 | 7.066 | 7.148 | 31,365,880 | -0.12(-1.61%) |
Sep 30, 2020 | 7.251 | 7.368 | 7.189 | 7.265 | 39,763,712 | +0.12(+1.63%) |
Sep 29, 2020 | 7.189 | 7.357 | 7.141 | 7.148 | 41,410,532 | -0.05(-0.76%) |
Sep 28, 2020 | 7.471 | 7.498 | 7.176 | 7.203 | 54,943,224 | -0.17(-2.33%) |
Sep 25, 2020 | 7.203 | 7.388 | 7.203 | 7.375 | 66,974,200 | +0.03(+0.37%) |
Sep 24, 2020 | 7.313 | 7.454 | 7.244 | 7.347 | 107,674,848 | +0.03(+0.47%) |
Sep 23, 2020 | 7.134 | 7.368 | 7.134 | 7.313 | 122,357,648 | +0.01(+0.09%) |
Sep 22, 2020 | 7.402 | 7.409 | 7.196 | 7.306 | 43,017,136 | -0.04(-0.59%) |
Sep 21, 2020 | 7.435 | 7.468 | 7.178 | 7.349 | 62,893,468 | -0.25(-3.30%) |
Sep 18, 2020 | 7.792 | 7.904 | 7.600 | 7.600 | 69,960,232 | -0.24(-3.11%) |
Sep 17, 2020 | 7.528 | 7.884 | 7.521 | 7.845 | 51,727,152 | +0.19(+2.50%) |
Sep 16, 2020 | 7.772 | 7.805 | 7.614 | 7.653 | 32,356,320 | -0.17(-2.11%) |
Sep 15, 2020 | 7.871 | 7.977 | 7.772 | 7.818 | 66,685,368 | +0.06(+0.77%) |
Sep 14, 2020 | 7.838 | 7.838 | 7.660 | 7.759 | 48,774,588 | +0.05(+0.69%) |
Sep 11, 2020 | 7.587 | 7.746 | 7.554 | 7.706 | 69,305,096 | +0.39(+5.32%) |
Sep 10, 2020 | 7.481 | 7.534 | 7.270 | 7.316 | 32,067,994 | -0.16(-2.12%) |
Sep 09, 2020 | 7.501 | 7.528 | 7.409 | 7.475 | 38,940,820 | +0.18(+2.54%) |
Sep 08, 2020 | 7.283 | 7.399 | 7.224 | 7.290 | 38,502,324 | -0.22(-2.99%) |
Sep 04, 2020 | 7.481 | 7.554 | 7.316 | 7.514 | 30,428,170 | +0.09(+1.25%) |
Sep 03, 2020 | 7.442 | 7.574 | 7.330 | 7.422 | 40,931,492 | -0.13(-1.66%) |
Sep 02, 2020 | 7.627 | 7.627 | 7.442 | 7.547 | 38,042,744 | -0.05(-0.61%) |
Sep 01, 2020 | 7.422 | 7.653 | 7.402 | 7.594 | 30,625,626 | +0.33(+4.55%) |
Aug 31, 2020 | 7.429 | 7.435 | 7.250 | 7.264 | 27,980,406 | -0.20(-2.65%) |
Aug 28, 2020 | 7.336 | 7.511 | 7.316 | 7.462 | 24,309,796 | +0.24(+3.39%) |
Aug 27, 2020 | 7.369 | 7.389 | 7.131 | 7.217 | 24,496,262 | -0.08(-1.09%) |
Aug 26, 2020 | 7.415 | 7.468 | 7.214 | 7.297 | 39,485,864 | -0.11(-1.52%) |
Aug 25, 2020 | 7.389 | 7.422 | 7.277 | 7.409 | 35,831,180 | -0.05(-0.71%) |
Aug 24, 2020 | 7.429 | 7.468 | 7.376 | 7.462 | 30,720,214 | +0.15(+1.99%) |
Aug 21, 2020 | 7.363 | 7.419 | 7.264 | 7.316 | 34,535,560 | -0.20(-2.64%) |
Aug 20, 2020 | 7.283 | 7.521 | 7.277 | 7.514 | 37,051,992 | +0.04(+0.53%) |
Aug 19, 2020 | 7.673 | 7.713 | 7.448 | 7.475 | 31,759,936 | -0.18(-2.41%) |
Aug 18, 2020 | 7.666 | 7.772 | 7.594 | 7.660 | 39,914,076 | +0.16(+2.11%) |
Aug 17, 2020 | 7.514 | 7.614 | 7.415 | 7.501 | 42,868,276 | +0.02(+0.26%) |
Aug 14, 2020 | 7.475 | 7.502 | 7.402 | 7.481 | 26,229,010 | +0.03(+0.44%) |
Aug 13, 2020 | 7.574 | 7.580 | 7.409 | 7.448 | 26,561,690 | -0.02(-0.27%) |
Aug 12, 2020 | 7.435 | 7.541 | 7.363 | 7.468 | 39,674,480 | +0.09(+1.25%) |
Aug 11, 2020 | 7.594 | 7.633 | 7.356 | 7.376 | 46,940,240 | -0.13(-1.67%) |
Aug 10, 2020 | 7.528 | 7.604 | 7.381 | 7.501 | 64,097,036 | +0.13(+1.79%) |
Aug 07, 2020 | 7.468 | 7.472 | 7.303 | 7.369 | 64,448,072 | -0.24(-3.21%) |
Aug 06, 2020 | 7.686 | 7.772 | 7.594 | 7.614 | 40,313,228 | -0.15(-1.96%) |
Aug 05, 2020 | 7.765 | 7.891 | 7.732 | 7.765 | 40,099,744 | +0.18(+2.35%) |
Aug 04, 2020 | 7.382 | 7.594 | 7.343 | 7.587 | 114,595,528 | +0.05(+0.61%) |
Aug 03, 2020 | 7.792 | 7.798 | 7.481 | 7.541 | 42,525,068 | -0.15(-1.89%) |
Jul 31, 2020 | 7.785 | 7.792 | 7.650 | 7.686 | 28,590,584 | -0.14(-1.77%) |
Jul 30, 2020 | 7.878 | 7.970 | 7.713 | 7.825 | 44,574,100 | -0.16(-1.99%) |
Jul 29, 2020 | 7.864 | 8.023 | 7.851 | 7.983 | 37,392,504 | +0.23(+2.98%) |
Jul 28, 2020 | 7.699 | 7.785 | 7.653 | 7.752 | 31,088,684 | -0.11(-1.43%) |
Jul 27, 2020 | 7.567 | 7.884 | 7.495 | 7.864 | 63,692,720 | +0.43(+5.77%) |
Jul 24, 2020 | 7.409 | 7.488 | 7.320 | 7.435 | 54,540,488 | -0.02(-0.27%) |
Jul 23, 2020 | 7.653 | 7.699 | 7.448 | 7.455 | 41,423,448 | -0.19(-2.50%) |
Jul 22, 2020 | 7.739 | 7.739 | 7.600 | 7.647 | 42,755,140 | +0.08(+1.05%) |
Jul 21, 2020 | 7.554 | 7.643 | 7.491 | 7.567 | 42,156,024 | +0.01(+0.17%) |
Jul 20, 2020 | 7.475 | 7.590 | 7.462 | 7.554 | 31,296,640 | +0.09(+1.15%) |
Jul 17, 2020 | 7.547 | 7.561 | 7.468 | 7.468 | 39,153,456 | +0.02(+0.27%) |
Jul 16, 2020 | 7.567 | 7.584 | 7.442 | 7.448 | 42,193,804 | -0.17(-2.25%) |
Jul 15, 2020 | 7.752 | 7.779 | 7.475 | 7.620 | 35,789,460 | -0.04(-0.52%) |
Jul 14, 2020 | 7.125 | 7.686 | 7.085 | 7.660 | 73,409,064 | +0.54(+7.61%) |
Jul 13, 2020 | 7.224 | 7.330 | 7.098 | 7.118 | 39,198,044 | -0.01(-0.09%) |
Jul 10, 2020 | 6.980 | 7.141 | 6.953 | 7.125 | 35,940,932 | +0.11(+1.51%) |
Jul 09, 2020 | 7.184 | 7.204 | 6.947 | 7.019 | 28,981,690 | -0.09(-1.21%) |
Jul 08, 2020 | 7.105 | 7.165 | 7.006 | 7.105 | 34,552,676 | +0.19(+2.77%) |
Jul 07, 2020 | 7.039 | 7.079 | 6.914 | 6.914 | 23,988,664 | -0.09(-1.23%) |
Jul 06, 2020 | 6.993 | 7.085 | 6.960 | 6.999 | 34,686,068 | +0.13(+1.83%) |
Jul 02, 2020 | 6.874 | 7.003 | 6.838 | 6.874 | 26,528,408 | +0.09(+1.26%) |
Jul 01, 2020 | 6.848 | 6.897 | 6.676 | 6.788 | 34,641,016 | -0.02(-0.29%) |
Jun 30, 2020 | 6.689 | 6.871 | 6.643 | 6.808 | 32,979,948 | +0.07(+0.98%) |
Jun 29, 2020 | 6.788 | 6.818 | 6.669 | 6.742 | 22,149,360 | +0.01(+0.20%) |
Jun 26, 2020 | 6.834 | 6.917 | 6.682 | 6.729 | 28,190,476 | -0.24(-3.50%) |
Jun 25, 2020 | 6.900 | 6.973 | 6.778 | 6.973 | 48,610,796 | +0.11(+1.54%) |
Jun 24, 2020 | 7.072 | 7.079 | 6.811 | 6.867 | 27,643,548 | -0.26(-3.70%) |
Jun 23, 2020 | 7.131 | 7.247 | 7.079 | 7.131 | 36,972,168 | +0.22(+3.25%) |
Jun 22, 2020 | 6.894 | 7.026 | 6.854 | 6.907 | 26,995,290 | +0.10(+1.45%) |
Jun 19, 2020 | 6.940 | 6.984 | 6.788 | 6.808 | 66,291,416 | -0.16(-2.27%) |
Jun 18, 2020 | 6.920 | 6.983 | 6.887 | 6.966 | 52,150,364 | -0.13(-1.77%) |
Jun 17, 2020 | 6.999 | 7.118 | 6.947 | 7.092 | 52,836,196 | +0.05(+0.75%) |
Jun 16, 2020 | 7.145 | 7.178 | 6.882 | 7.039 | 66,589,080 | +0.03(+0.47%) |
Jun 15, 2020 | 6.669 | 7.006 | 6.649 | 7.006 | 51,243,552 | -0.01(-0.19%) |
Jun 12, 2020 | 6.980 | 7.065 | 6.782 | 7.019 | 48,408,028 | +0.25(+3.71%) |
Jun 11, 2020 | 6.947 | 7.013 | 6.722 | 6.768 | 45,676,396 | -0.51(-6.99%) |
Jun 10, 2020 | 7.442 | 7.448 | 7.224 | 7.277 | 45,545,476 | -0.13(-1.78%) |
Jun 09, 2020 | 7.277 | 7.435 | 7.244 | 7.409 | 29,026,044 | -0.03(-0.44%) |
Jun 08, 2020 | 7.363 | 7.462 | 7.231 | 7.442 | 47,132,396 | +0.15(+2.08%) |
Jun 05, 2020 | 7.409 | 7.478 | 7.198 | 7.290 | 70,702,592 | +0.13(+1.85%) |
Jun 04, 2020 | 6.947 | 7.184 | 6.894 | 7.158 | 62,903,064 | +0.18(+2.55%) |
Jun 03, 2020 | 7.013 | 7.092 | 6.914 | 6.980 | 54,482,024 | +0.20(+3.02%) |
Jun 02, 2020 | 6.636 | 6.775 | 6.613 | 6.775 | 43,993,164 | +0.28(+4.27%) |
Jun 01, 2020 | 6.498 | 6.590 | 6.478 | 6.498 | 40,574,872 | +0.05(+0.82%) |
May 29, 2020 | 6.266 | 6.468 | 6.197 | 6.445 | 56,315,528 | +0.30(+4.83%) |
May 28, 2020 | 6.372 | 6.379 | 6.128 | 6.148 | 37,501,628 | -0.17(-2.72%) |
May 27, 2020 | 6.154 | 6.332 | 6.075 | 6.319 | 43,885,588 | +0.30(+5.05%) |
May 26, 2020 | 6.181 | 6.181 | 5.969 | 6.016 | 48,323,708 | +0.09(+1.45%) |
May 22, 2020 | 5.956 | 6.042 | 5.870 | 5.930 | 35,456,624 | -0.10(-1.64%) |
May 21, 2020 | 6.121 | 6.200 | 5.973 | 6.029 | 52,536,416 | -0.09(-1.51%) |
May 20, 2020 | 6.174 | 6.240 | 6.058 | 6.121 | 35,490,728 | +0.13(+2.21%) |
May 19, 2020 | 5.963 | 6.068 | 5.903 | 5.989 | 49,544,836 | +0.04(+0.67%) |
May 18, 2020 | 5.903 | 5.959 | 5.808 | 5.949 | 54,205,300 | +0.49(+8.95%) |
May 15, 2020 | 5.527 | 5.623 | 5.434 | 5.461 | 46,734,600 | +0.02(+0.36%) |
May 14, 2020 | 5.243 | 5.461 | 5.190 | 5.441 | 46,813,840 | +0.04(+0.73%) |
May 13, 2020 | 5.500 | 5.507 | 5.296 | 5.401 | 42,365,644 | +0.05(+0.99%) |
May 12, 2020 | 5.547 | 5.580 | 5.342 | 5.349 | 30,815,084 | -0.09(-1.58%) |
May 11, 2020 | 5.547 | 5.613 | 5.421 | 5.434 | 35,890,688 | -0.19(-3.40%) |
May 08, 2020 | 5.382 | 5.652 | 5.378 | 5.626 | 41,710,388 | +0.39(+7.44%) |
May 07, 2020 | 5.217 | 5.349 | 5.203 | 5.236 | 34,571,256 | +0.10(+1.93%) |
May 06, 2020 | 5.144 | 5.203 | 5.078 | 5.137 | 30,702,892 | -0.02(-0.38%) |
May 05, 2020 | 5.316 | 5.401 | 5.157 | 5.157 | 26,348,988 | -0.11(-2.13%) |
May 04, 2020 | 5.151 | 5.276 | 5.124 | 5.269 | 23,631,686 | +0.00(+0.00%) |
May 01, 2020 | 5.283 | 5.309 | 5.203 | 5.269 | 24,216,962 | -0.18(-3.27%) |
Apr 30, 2020 | 5.560 | 5.606 | 5.415 | 5.448 | 38,518,704 | -0.34(-5.82%) |
Apr 29, 2020 | 5.461 | 5.808 | 5.448 | 5.784 | 54,920,276 | +0.43(+8.01%) |
Apr 28, 2020 | 5.335 | 5.401 | 5.144 | 5.355 | 37,335,896 | +0.15(+2.92%) |
Apr 27, 2020 | 5.217 | 5.263 | 5.124 | 5.203 | 39,805,652 | +0.14(+2.74%) |
Apr 24, 2020 | 5.170 | 5.188 | 4.860 | 5.065 | 68,868,632 | -0.13(-2.42%) |
Apr 23, 2020 | 5.236 | 5.428 | 5.184 | 5.190 | 42,021,308 | -0.07(-1.38%) |
Apr 22, 2020 | 5.184 | 5.292 | 5.157 | 5.263 | 33,180,300 | +0.12(+2.31%) |
Apr 21, 2020 | 5.177 | 5.203 | 5.018 | 5.144 | 32,657,582 | -0.13(-2.50%) |
Apr 20, 2020 | 5.316 | 5.375 | 5.230 | 5.276 | 39,204,516 | -0.24(-4.43%) |
Apr 17, 2020 | 5.467 | 5.553 | 5.410 | 5.520 | 28,266,348 | +0.15(+2.83%) |
Apr 16, 2020 | 5.448 | 5.448 | 5.263 | 5.368 | 31,875,984 | -0.09(-1.57%) |
Apr 15, 2020 | 5.428 | 5.507 | 5.335 | 5.454 | 27,782,878 | -0.22(-3.84%) |
Apr 14, 2020 | 5.811 | 5.864 | 5.646 | 5.672 | 30,571,446 | +0.01(+0.23%) |
Apr 13, 2020 | 5.580 | 5.679 | 5.507 | 5.659 | 27,963,756 | +0.05(+0.82%) |
Apr 09, 2020 | 5.705 | 5.791 | 5.547 | 5.613 | 33,881,032 | +0.04(+0.71%) |
Apr 08, 2020 | 5.520 | 5.629 | 5.487 | 5.573 | 29,263,406 | +0.04(+0.72%) |
Apr 07, 2020 | 5.732 | 5.745 | 5.500 | 5.534 | 34,321,428 | +0.18(+3.33%) |
Apr 06, 2020 | 5.342 | 5.461 | 5.223 | 5.355 | 41,527,164 | +0.35(+6.99%) |
Apr 03, 2020 | 5.263 | 5.335 | 4.919 | 5.005 | 43,483,460 | -0.38(-6.99%) |
Apr 02, 2020 | 5.507 | 5.593 | 5.233 | 5.382 | 41,615,288 | +0.00(+0.00%) |
Apr 01, 2020 | 5.243 | 5.547 | 5.243 | 5.382 | 41,354,140 | -0.09(-1.69%) |
Mar 31, 2020 | 5.428 | 5.664 | 5.395 | 5.474 | 51,927,980 | +0.17(+3.11%) |
Mar 30, 2020 | 5.329 | 5.385 | 5.193 | 5.309 | 27,374,256 | +0.13(+2.55%) |
Mar 27, 2020 | 5.104 | 5.382 | 5.071 | 5.177 | 31,834,454 | -0.32(-5.77%) |
Mar 26, 2020 | 5.494 | 5.586 | 5.258 | 5.494 | 39,177,340 | +0.18(+3.48%) |
Mar 25, 2020 | 5.084 | 5.438 | 4.952 | 5.309 | 49,869,112 | +0.36(+7.20%) |
Mar 24, 2020 | 4.853 | 5.022 | 4.768 | 4.952 | 49,518,260 | +0.61(+13.98%) |
Mar 23, 2020 | 4.418 | 4.609 | 4.285 | 4.345 | 49,179,500 | -0.26(-5.73%) |
Mar 20, 2020 | 5.012 | 5.203 | 4.536 | 4.609 | 54,641,044 | -0.13(-2.79%) |
Mar 19, 2020 | 4.774 | 5.005 | 4.517 | 4.741 | 47,101,828 | -0.15(-2.97%) |
Mar 18, 2020 | 4.966 | 5.296 | 4.566 | 4.886 | 76,058,600 | -0.51(-9.42%) |
Mar 17, 2020 | 5.362 | 5.705 | 5.091 | 5.395 | 46,403,084 | +0.18(+3.42%) |
Mar 16, 2020 | 4.688 | 5.500 | 4.688 | 5.217 | 50,137,340 | -0.53(-9.20%) |
Mar 13, 2020 | 5.976 | 6.108 | 5.104 | 5.745 | 85,706,176 | +1.02(+21.51%) |
Mar 12, 2020 | 4.900 | 5.071 | 4.365 | 4.728 | 117,810,432 | -0.88(-15.76%) |
Mar 11, 2020 | 6.101 | 6.253 | 5.395 | 5.613 | 111,942,264 | -0.59(-9.57%) |
Mar 10, 2020 | 5.751 | 6.405 | 5.751 | 6.207 | 108,266,192 | +0.94(+17.94%) |
Mar 09, 2020 | 5.481 | 5.798 | 5.184 | 5.263 | 90,517,120 | -1.03(-16.37%) |
Mar 06, 2020 | 6.220 | 6.527 | 6.220 | 6.293 | 63,850,484 | -0.39(-5.83%) |
Mar 05, 2020 | 6.775 | 6.788 | 6.524 | 6.682 | 89,546,848 | -0.29(-4.17%) |
Mar 04, 2020 | 6.940 | 7.052 | 6.815 | 6.973 | 69,892,720 | +0.22(+3.33%) |
Mar 03, 2020 | 7.006 | 7.198 | 6.702 | 6.748 | 98,131,656 | -0.03(-0.49%) |
Mar 02, 2020 | 6.676 | 6.907 | 6.590 | 6.782 | 84,546,576 | +0.30(+4.58%) |
Feb 28, 2020 | 6.339 | 6.498 | 6.293 | 6.484 | 89,302,296 | -0.07(-1.01%) |
Feb 27, 2020 | 6.471 | 6.709 | 6.379 | 6.550 | 78,096,144 | -0.17(-2.55%) |
Feb 26, 2020 | 6.861 | 6.980 | 6.669 | 6.722 | 74,648,176 | -0.09(-1.26%) |
Feb 25, 2020 | 7.059 | 7.138 | 6.762 | 6.808 | 62,195,264 | -0.17(-2.37%) |
Feb 24, 2020 | 7.231 | 7.250 | 6.920 | 6.973 | 76,559,408 | -0.57(-7.53%) |
Feb 21, 2020 | 7.547 | 7.580 | 7.439 | 7.541 | 60,164,560 | -0.28(-3.63%) |
Feb 20, 2020 | 7.983 | 8.003 | 7.798 | 7.825 | 29,365,284 | -0.13(-1.66%) |
Feb 19, 2020 | 7.957 | 7.990 | 7.911 | 7.957 | 24,572,086 | +0.02(+0.25%) |
Feb 18, 2020 | 7.937 | 8.023 | 7.878 | 7.937 | 38,470,000 | +0.10(+1.26%) |
Feb 14, 2020 | 7.897 | 7.924 | 7.772 | 7.838 | 23,773,844 | -0.04(-0.50%) |
Feb 13, 2020 | 7.911 | 7.937 | 7.845 | 7.878 | 32,876,872 | -0.13(-1.57%) |
Feb 12, 2020 | 8.056 | 8.069 | 8.003 | 8.003 | 37,491,200 | +0.13(+1.68%) |
Feb 11, 2020 | 7.878 | 7.950 | 7.858 | 7.871 | 45,668,236 | +0.21(+2.76%) |
Feb 10, 2020 | 7.785 | 7.805 | 7.600 | 7.660 | 45,299,404 | -0.29(-3.65%) |
Feb 07, 2020 | 8.056 | 8.056 | 7.911 | 7.950 | 56,450,160 | -0.24(-2.90%) |
Feb 06, 2020 | 8.346 | 8.346 | 8.119 | 8.188 | 24,810,586 | -0.03(-0.32%) |
Feb 05, 2020 | 8.294 | 8.307 | 8.201 | 8.214 | 26,981,670 | +0.14(+1.72%) |
Feb 04, 2020 | 8.109 | 8.155 | 8.063 | 8.076 | 31,914,764 | +0.22(+2.77%) |