Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.14 | 10.14 | 10.14 | 36,936,476 | -0.70(-6.48%) | |
Dec 30, 2020 | 10.38 | 10.91 | 10.32 | 10.85 | 36,936,476 | +0.47(+4.52%) |
Dec 29, 2020 | 10.58 | 10.63 | 9.899 | 10.38 | 33,737,892 | -0.14(-1.29%) |
Dec 28, 2020 | 9.737 | 10.85 | 9.683 | 10.51 | 42,531,848 | +0.82(+8.47%) |
Dec 24, 2020 | 10.02 | 10.07 | 9.602 | 9.692 | 13,672,094 | -0.34(-3.41%) |
Dec 23, 2020 | 9.286 | 10.09 | 9.241 | 10.03 | 28,196,408 | +0.90(+9.87%) |
Dec 22, 2020 | 9.529 | 9.629 | 9.079 | 9.133 | 20,658,288 | -0.30(-3.15%) |
Dec 21, 2020 | 9.295 | 9.647 | 9.214 | 9.430 | 22,935,422 | +0.03(+0.29%) |
Dec 18, 2020 | 9.782 | 9.827 | 9.313 | 9.403 | 27,285,622 | +0.01(+0.10%) |
Dec 17, 2020 | 9.295 | 9.448 | 9.088 | 9.394 | 18,684,256 | +0.13(+1.36%) |
Dec 16, 2020 | 9.728 | 9.890 | 9.196 | 9.268 | 25,219,078 | -0.41(-4.28%) |
Dec 15, 2020 | 9.403 | 9.710 | 9.295 | 9.683 | 20,592,318 | +0.37(+3.97%) |
Dec 14, 2020 | 10.12 | 10.30 | 9.313 | 9.313 | 28,934,512 | -0.68(-6.77%) |
Dec 11, 2020 | 10.40 | 10.46 | 9.863 | 9.989 | 27,909,768 | -0.56(-5.30%) |
Dec 10, 2020 | 10.25 | 10.63 | 10.14 | 10.55 | 24,766,126 | +0.03(+0.26%) |
Dec 09, 2020 | 10.61 | 10.66 | 10.23 | 10.52 | 26,833,104 | +0.14(+1.30%) |
Dec 08, 2020 | 10.41 | 10.83 | 10.34 | 10.39 | 26,694,754 | -0.14(-1.29%) |
Dec 07, 2020 | 10.62 | 11.03 | 10.35 | 10.52 | 34,756,244 | -0.05(-0.43%) |
Dec 04, 2020 | 10.28 | 10.60 | 10.20 | 10.57 | 25,921,530 | +0.44(+4.36%) |
Dec 03, 2020 | 9.926 | 10.46 | 9.899 | 10.12 | 34,692,340 | +0.24(+2.46%) |
Dec 02, 2020 | 9.295 | 9.980 | 9.106 | 9.881 | 29,845,208 | +0.50(+5.38%) |
Dec 01, 2020 | 9.214 | 9.665 | 9.214 | 9.376 | 37,975,036 | +0.17(+1.86%) |
Nov 30, 2020 | 9.602 | 9.719 | 8.970 | 9.205 | 57,731,964 | -0.58(-5.90%) |
Nov 27, 2020 | 9.638 | 9.845 | 9.529 | 9.782 | 27,069,550 | -0.14(-1.36%) |
Nov 25, 2020 | 9.484 | 10.27 | 9.322 | 9.917 | 60,317,560 | +0.13(+1.29%) |
Nov 24, 2020 | 9.953 | 10.11 | 9.584 | 9.791 | 64,095,588 | +0.41(+4.32%) |
Nov 23, 2020 | 8.430 | 9.692 | 8.402 | 9.385 | 80,018,320 | +1.23(+15.03%) |
Nov 20, 2020 | 8.231 | 8.529 | 8.069 | 8.159 | 32,640,280 | -0.12(-1.42%) |
Nov 19, 2020 | 7.681 | 8.330 | 7.267 | 8.276 | 71,528,088 | +0.17(+2.11%) |
Nov 18, 2020 | 8.060 | 8.348 | 7.834 | 8.105 | 54,467,740 | +0.17(+2.16%) |
Nov 17, 2020 | 7.113 | 8.006 | 6.978 | 7.934 | 56,692,884 | +0.70(+9.73%) |
Nov 16, 2020 | 7.104 | 7.248 | 6.690 | 7.230 | 42,866,480 | +0.60(+8.97%) |
Nov 13, 2020 | 6.374 | 6.653 | 6.284 | 6.635 | 28,024,348 | +0.33(+5.29%) |
Nov 12, 2020 | 6.500 | 6.617 | 6.212 | 6.302 | 27,793,564 | -0.38(-5.67%) |
Nov 11, 2020 | 7.077 | 7.104 | 6.653 | 6.681 | 25,074,196 | -0.31(-4.39%) |
Nov 10, 2020 | 6.924 | 7.285 | 6.879 | 6.987 | 34,507,872 | +0.05(+0.65%) |
Nov 09, 2020 | 7.276 | 7.889 | 6.626 | 6.942 | 62,906,688 | +1.02(+17.20%) |
Nov 06, 2020 | 5.815 | 6.221 | 5.770 | 5.923 | 26,781,824 | +0.12(+2.02%) |
Nov 05, 2020 | 5.680 | 6.004 | 5.653 | 5.806 | 22,445,264 | +0.16(+2.88%) |
Nov 04, 2020 | 5.860 | 5.869 | 5.608 | 5.644 | 26,368,076 | -0.30(-5.01%) |
Nov 03, 2020 | 5.545 | 5.995 | 5.545 | 5.941 | 29,457,520 | +0.46(+8.39%) |
Nov 02, 2020 | 5.608 | 5.653 | 5.427 | 5.481 | 20,055,870 | -0.12(-2.09%) |
Oct 30, 2020 | 5.608 | 5.702 | 5.463 | 5.599 | 16,389,631 | +0.01(+0.16%) |
Oct 29, 2020 | 5.508 | 5.662 | 5.418 | 5.590 | 16,400,593 | +0.08(+1.47%) |
Oct 28, 2020 | 5.662 | 5.752 | 5.454 | 5.508 | 20,904,238 | -0.31(-5.27%) |
Oct 27, 2020 | 6.040 | 6.122 | 5.770 | 5.815 | 17,262,500 | -0.27(-4.44%) |
Oct 26, 2020 | 6.392 | 6.473 | 5.941 | 6.085 | 23,789,104 | -0.43(-6.64%) |
Oct 23, 2020 | 6.329 | 6.550 | 6.194 | 6.518 | 25,857,308 | +0.20(+3.14%) |
Oct 22, 2020 | 5.824 | 6.320 | 5.824 | 6.320 | 27,864,438 | +0.44(+7.52%) |
Oct 21, 2020 | 5.734 | 5.887 | 5.545 | 5.878 | 26,718,416 | +0.16(+2.84%) |
Oct 20, 2020 | 5.545 | 5.833 | 5.545 | 5.716 | 27,906,916 | +0.22(+3.93%) |
Oct 19, 2020 | 5.590 | 5.653 | 5.445 | 5.499 | 15,494,689 | -0.05(-0.97%) |
Oct 16, 2020 | 5.698 | 5.707 | 5.536 | 5.554 | 16,607,588 | -0.10(-1.75%) |
Oct 15, 2020 | 5.427 | 5.662 | 5.409 | 5.653 | 14,578,506 | +0.14(+2.45%) |
Oct 14, 2020 | 5.554 | 5.635 | 5.508 | 5.518 | 13,518,662 | -0.01(-0.16%) |
Oct 13, 2020 | 5.581 | 5.599 | 5.418 | 5.527 | 16,228,795 | -0.07(-1.29%) |
Oct 12, 2020 | 5.707 | 5.950 | 5.581 | 5.599 | 27,379,652 | -0.02(-0.32%) |
Oct 09, 2020 | 5.770 | 5.815 | 5.536 | 5.617 | 21,426,724 | -0.05(-0.95%) |
Oct 08, 2020 | 5.427 | 5.698 | 5.391 | 5.671 | 23,596,236 | +0.30(+5.54%) |
Oct 07, 2020 | 5.346 | 5.490 | 5.283 | 5.373 | 19,903,608 | +0.14(+2.58%) |
Oct 06, 2020 | 5.536 | 5.572 | 5.202 | 5.238 | 25,133,874 | -0.23(-4.13%) |
Oct 05, 2020 | 5.472 | 5.590 | 5.409 | 5.463 | 16,193,968 | +0.05(+0.83%) |
Oct 02, 2020 | 5.058 | 5.444 | 5.022 | 5.418 | 24,607,574 | +0.15(+2.91%) |
Oct 01, 2020 | 5.166 | 5.400 | 5.130 | 5.265 | 23,928,822 | +0.13(+2.46%) |
Sep 30, 2020 | 5.139 | 5.328 | 5.130 | 5.139 | 24,654,722 | +0.03(+0.53%) |
Sep 29, 2020 | 5.391 | 5.400 | 5.049 | 5.112 | 32,236,426 | -0.26(-4.87%) |
Sep 28, 2020 | 5.518 | 5.617 | 5.364 | 5.373 | 24,428,120 | -0.06(-1.16%) |
Sep 25, 2020 | 5.436 | 5.518 | 5.364 | 5.436 | 19,265,006 | +0.00(+0.00%) |
Sep 24, 2020 | 5.508 | 5.599 | 5.310 | 5.436 | 22,753,636 | -0.07(-1.31%) |
Sep 23, 2020 | 5.707 | 5.842 | 5.508 | 5.508 | 20,019,474 | -0.14(-2.55%) |
Sep 22, 2020 | 5.752 | 5.761 | 5.536 | 5.653 | 24,194,286 | -0.04(-0.63%) |
Sep 21, 2020 | 5.923 | 5.950 | 5.626 | 5.689 | 27,813,598 | -0.41(-6.66%) |
Sep 18, 2020 | 6.194 | 6.239 | 6.067 | 6.094 | 25,154,630 | -0.09(-1.46%) |
Sep 17, 2020 | 6.212 | 6.374 | 6.167 | 6.185 | 13,954,523 | -0.11(-1.72%) |
Sep 16, 2020 | 6.221 | 6.437 | 6.085 | 6.293 | 23,035,054 | +0.10(+1.60%) |
Sep 15, 2020 | 6.545 | 6.581 | 6.185 | 6.194 | 26,021,602 | -0.30(-4.58%) |
Sep 14, 2020 | 6.419 | 6.563 | 6.356 | 6.491 | 15,184,773 | +0.14(+2.13%) |
Sep 11, 2020 | 6.671 | 6.690 | 6.284 | 6.356 | 22,255,628 | -0.32(-4.73%) |
Sep 10, 2020 | 6.816 | 7.032 | 6.671 | 6.671 | 19,657,892 | -0.14(-1.99%) |
Sep 09, 2020 | 6.897 | 6.897 | 6.635 | 6.807 | 22,222,734 | -0.06(-0.92%) |
Sep 08, 2020 | 6.789 | 7.185 | 6.563 | 6.870 | 35,390,028 | -0.03(-0.39%) |
Sep 04, 2020 | 6.906 | 7.041 | 6.608 | 6.897 | 40,684,412 | +0.04(+0.53%) |
Sep 03, 2020 | 6.383 | 7.194 | 6.374 | 6.861 | 89,345,008 | +0.57(+9.03%) |
Sep 02, 2020 | 6.717 | 7.023 | 6.113 | 6.293 | 94,492,720 | -0.03(-0.43%) |
Sep 01, 2020 | 6.203 | 6.446 | 6.094 | 6.320 | 28,536,772 | +0.04(+0.57%) |
Aug 31, 2020 | 6.257 | 6.311 | 6.040 | 6.284 | 27,545,222 | +0.02(+0.29%) |
Aug 28, 2020 | 6.004 | 6.302 | 5.941 | 6.266 | 21,879,942 | +0.30(+4.98%) |
Aug 27, 2020 | 5.914 | 6.085 | 5.878 | 5.968 | 24,888,904 | +0.10(+1.69%) |
Aug 26, 2020 | 5.860 | 6.104 | 5.851 | 5.869 | 18,988,040 | -0.05(-0.91%) |
Aug 25, 2020 | 6.031 | 6.067 | 5.725 | 5.923 | 20,101,968 | -0.04(-0.61%) |
Aug 24, 2020 | 5.743 | 5.968 | 5.653 | 5.959 | 26,735,350 | +0.32(+5.59%) |
Aug 21, 2020 | 5.671 | 5.779 | 5.590 | 5.644 | 18,497,330 | -0.02(-0.32%) |
Aug 20, 2020 | 5.770 | 5.941 | 5.662 | 5.662 | 24,384,560 | -0.22(-3.68%) |
Aug 19, 2020 | 5.887 | 6.131 | 5.815 | 5.878 | 20,440,522 | -0.03(-0.46%) |
Aug 18, 2020 | 6.212 | 6.212 | 5.788 | 5.905 | 48,748,048 | -0.54(-8.39%) |
Aug 17, 2020 | 6.500 | 6.581 | 6.149 | 6.446 | 25,541,022 | -0.04(-0.56%) |
Aug 14, 2020 | 6.302 | 6.987 | 6.239 | 6.482 | 49,902,184 | +0.20(+3.16%) |
Aug 13, 2020 | 6.275 | 6.347 | 6.194 | 6.284 | 17,099,676 | -0.14(-2.11%) |
Aug 12, 2020 | 6.464 | 6.572 | 6.104 | 6.419 | 25,582,040 | +0.08(+1.28%) |
Aug 11, 2020 | 6.653 | 6.906 | 6.266 | 6.338 | 33,470,628 | -0.10(-1.54%) |
Aug 10, 2020 | 6.004 | 6.571 | 5.950 | 6.437 | 32,177,188 | +0.47(+7.86%) |
Aug 07, 2020 | 5.590 | 6.031 | 5.545 | 5.968 | 28,125,618 | +0.34(+6.09%) |
Aug 06, 2020 | 5.761 | 5.788 | 5.608 | 5.626 | 18,049,352 | -0.14(-2.50%) |
Aug 05, 2020 | 5.608 | 5.941 | 5.599 | 5.770 | 30,806,066 | +0.24(+4.40%) |
Aug 04, 2020 | 5.454 | 5.644 | 5.436 | 5.527 | 19,958,260 | +0.03(+0.49%) |
Aug 03, 2020 | 5.499 | 5.590 | 5.247 | 5.499 | 24,418,128 | +0.04(+0.66%) |
Jul 31, 2020 | 5.644 | 5.698 | 5.409 | 5.463 | 25,554,052 | -0.14(-2.57%) |
Jul 30, 2020 | 5.725 | 5.815 | 5.572 | 5.608 | 20,827,818 | -0.24(-4.16%) |
Jul 29, 2020 | 5.824 | 6.058 | 5.788 | 5.851 | 24,968,920 | +0.05(+0.93%) |
Jul 28, 2020 | 5.590 | 5.905 | 5.545 | 5.797 | 26,599,274 | +0.20(+3.54%) |
Jul 27, 2020 | 5.806 | 5.806 | 5.518 | 5.599 | 29,006,326 | -0.22(-3.72%) |
Jul 24, 2020 | 5.905 | 6.040 | 5.779 | 5.815 | 20,959,418 | -0.20(-3.30%) |
Jul 23, 2020 | 5.743 | 6.122 | 5.698 | 6.013 | 32,758,568 | +0.19(+3.25%) |
Jul 22, 2020 | 5.851 | 5.923 | 5.689 | 5.824 | 47,489,524 | -0.31(-5.00%) |
Jul 21, 2020 | 5.842 | 6.329 | 5.788 | 6.131 | 36,749,316 | +0.35(+6.08%) |
Jul 20, 2020 | 5.941 | 6.013 | 5.734 | 5.779 | 22,448,856 | -0.22(-3.61%) |
Jul 17, 2020 | 6.203 | 6.224 | 5.991 | 5.995 | 18,111,218 | -0.22(-3.48%) |
Jul 16, 2020 | 6.257 | 6.437 | 6.031 | 6.212 | 23,700,288 | -0.29(-4.44%) |
Jul 15, 2020 | 6.185 | 6.518 | 6.176 | 6.500 | 36,077,032 | +0.43(+7.13%) |
Jul 14, 2020 | 5.824 | 6.113 | 5.761 | 6.067 | 28,698,560 | +0.14(+2.44%) |
Jul 13, 2020 | 6.076 | 6.149 | 5.797 | 5.923 | 35,727,916 | -0.18(-2.95%) |
Jul 10, 2020 | 5.905 | 6.185 | 5.824 | 6.104 | 22,760,092 | +0.13(+2.11%) |
Jul 09, 2020 | 6.049 | 6.140 | 5.797 | 5.977 | 34,232,668 | -0.21(-3.35%) |
Jul 08, 2020 | 5.941 | 6.185 | 5.788 | 6.185 | 31,406,444 | +0.27(+4.57%) |
Jul 07, 2020 | 5.851 | 6.185 | 5.734 | 5.914 | 34,109,420 | -0.05(-0.76%) |
Jul 06, 2020 | 6.230 | 6.293 | 5.896 | 5.959 | 30,917,592 | -0.17(-2.79%) |
Jul 02, 2020 | 6.076 | 6.212 | 5.869 | 6.131 | 35,518,208 | +0.20(+3.34%) |
Jul 01, 2020 | 6.185 | 6.464 | 5.761 | 5.932 | 50,994,748 | -0.27(-4.36%) |
Jun 30, 2020 | 5.950 | 6.257 | 5.734 | 6.203 | 39,438,716 | +0.23(+3.93%) |
Jun 29, 2020 | 5.481 | 5.986 | 5.373 | 5.968 | 41,100,744 | +0.54(+9.97%) |
Jun 26, 2020 | 5.797 | 5.932 | 5.409 | 5.427 | 70,733,488 | -0.43(-7.38%) |
Jun 25, 2020 | 5.896 | 6.049 | 5.734 | 5.860 | 36,755,704 | -0.25(-4.13%) |
Jun 24, 2020 | 6.266 | 6.392 | 5.878 | 6.113 | 39,448,324 | -0.33(-5.17%) |
Jun 23, 2020 | 6.401 | 6.491 | 6.257 | 6.446 | 29,063,242 | +0.06(+0.99%) |
Jun 22, 2020 | 6.194 | 6.446 | 6.122 | 6.383 | 31,847,832 | +0.18(+2.91%) |
Jun 19, 2020 | 6.662 | 6.671 | 6.131 | 6.203 | 59,865,560 | -0.37(-5.62%) |
Jun 18, 2020 | 6.338 | 6.681 | 6.239 | 6.572 | 28,791,456 | +0.13(+1.96%) |
Jun 17, 2020 | 6.762 | 6.924 | 6.446 | 6.446 | 40,867,900 | -0.44(-6.41%) |
Jun 16, 2020 | 7.366 | 7.420 | 6.780 | 6.888 | 76,083,832 | +0.41(+6.26%) |
Jun 15, 2020 | 6.221 | 6.626 | 6.076 | 6.482 | 46,914,960 | -0.10(-1.51%) |
Jun 12, 2020 | 6.662 | 6.735 | 6.311 | 6.581 | 52,470,424 | +0.49(+7.99%) |
Jun 11, 2020 | 6.320 | 6.870 | 5.950 | 6.094 | 78,224,768 | -1.06(-14.86%) |
Jun 10, 2020 | 7.699 | 7.744 | 7.032 | 7.158 | 81,987,888 | -0.84(-10.48%) |
Jun 09, 2020 | 9.340 | 9.430 | 7.898 | 7.997 | 147,550,416 | -0.61(-7.12%) |
Jun 08, 2020 | 8.439 | 8.628 | 8.204 | 8.610 | 77,549,536 | +0.70(+8.89%) |
Jun 05, 2020 | 8.475 | 8.655 | 7.825 | 7.907 | 84,425,992 | +0.50(+6.82%) |
Jun 04, 2020 | 6.987 | 7.654 | 6.717 | 7.402 | 86,572,656 | +0.32(+4.45%) |
Jun 03, 2020 | 6.500 | 7.167 | 6.419 | 7.086 | 72,977,736 | +0.81(+12.93%) |
Jun 02, 2020 | 5.788 | 6.347 | 5.680 | 6.275 | 70,474,216 | +0.53(+9.26%) |
Jun 01, 2020 | 5.581 | 5.977 | 5.563 | 5.743 | 48,267,320 | +0.01(+0.16%) |
May 29, 2020 | 5.869 | 6.085 | 5.644 | 5.734 | 58,642,336 | -0.42(-6.88%) |
May 28, 2020 | 6.906 | 6.942 | 6.104 | 6.158 | 81,893,976 | -0.50(-7.45%) |
May 27, 2020 | 6.067 | 6.744 | 6.004 | 6.653 | 108,423,424 | +1.09(+19.61%) |
May 26, 2020 | 4.968 | 5.671 | 4.950 | 5.563 | 71,980,760 | +0.87(+18.43%) |
May 22, 2020 | 4.796 | 4.922 | 4.625 | 4.697 | 39,355,480 | -0.14(-2.98%) |
May 21, 2020 | 4.481 | 4.904 | 4.427 | 4.841 | 61,130,416 | +0.27(+5.92%) |
May 20, 2020 | 4.679 | 4.688 | 4.526 | 4.571 | 32,239,170 | +0.00(+0.00%) |
May 19, 2020 | 4.805 | 4.850 | 4.535 | 4.571 | 42,965,860 | -0.32(-6.46%) |
May 18, 2020 | 5.004 | 5.139 | 4.733 | 4.886 | 39,561,700 | +0.10(+2.07%) |
May 15, 2020 | 4.364 | 4.876 | 4.327 | 4.787 | 40,660,120 | +0.27(+5.99%) |
May 14, 2020 | 4.373 | 4.598 | 4.192 | 4.517 | 38,404,112 | -0.01(-0.20%) |
May 13, 2020 | 4.526 | 4.571 | 4.345 | 4.526 | 37,109,176 | +0.03(+0.60%) |
May 12, 2020 | 4.814 | 4.895 | 4.499 | 4.499 | 36,391,432 | -0.25(-5.31%) |
May 11, 2020 | 4.868 | 5.004 | 4.652 | 4.751 | 29,793,812 | -0.09(-1.86%) |
May 08, 2020 | 4.742 | 4.841 | 4.679 | 4.841 | 28,170,764 | +0.26(+5.71%) |
May 07, 2020 | 4.625 | 4.796 | 4.571 | 4.580 | 30,136,418 | +0.08(+1.80%) |
May 06, 2020 | 4.697 | 4.769 | 4.436 | 4.499 | 29,774,034 | -0.15(-3.29%) |
May 05, 2020 | 4.877 | 5.094 | 4.643 | 4.652 | 31,816,482 | -0.10(-2.09%) |
May 04, 2020 | 4.625 | 4.895 | 4.472 | 4.751 | 32,472,830 | -0.08(-1.68%) |
May 01, 2020 | 5.085 | 5.184 | 4.787 | 4.832 | 38,471,668 | -0.45(-8.53%) |
Apr 30, 2020 | 5.409 | 5.409 | 5.031 | 5.283 | 53,270,148 | -0.19(-3.46%) |
Apr 29, 2020 | 5.770 | 5.860 | 5.382 | 5.472 | 49,998,160 | +0.07(+1.34%) |
Apr 28, 2020 | 5.337 | 5.707 | 5.166 | 5.400 | 63,316,144 | +0.44(+8.91%) |
Apr 27, 2020 | 4.616 | 5.085 | 4.508 | 4.959 | 37,403,940 | +0.43(+9.56%) |
Apr 24, 2020 | 4.463 | 4.611 | 4.291 | 4.526 | 33,366,360 | +0.12(+2.66%) |
Apr 23, 2020 | 4.318 | 4.589 | 4.309 | 4.409 | 37,218,136 | +0.06(+1.45%) |
Apr 22, 2020 | 4.841 | 4.850 | 4.282 | 4.345 | 49,896,744 | -0.36(-7.66%) |
Apr 21, 2020 | 4.598 | 4.760 | 4.499 | 4.706 | 31,446,294 | -0.08(-1.69%) |
Apr 20, 2020 | 5.148 | 5.220 | 4.733 | 4.787 | 36,418,620 | -0.55(-10.30%) |
Apr 17, 2020 | 5.445 | 5.675 | 5.211 | 5.337 | 32,055,842 | +0.14(+2.78%) |
Apr 16, 2020 | 5.229 | 5.283 | 5.085 | 5.193 | 21,656,444 | +0.03(+0.52%) |
Apr 15, 2020 | 5.121 | 5.301 | 4.977 | 5.166 | 29,009,144 | -0.42(-7.58%) |
Apr 14, 2020 | 5.797 | 5.842 | 5.301 | 5.590 | 32,134,250 | +0.04(+0.65%) |
Apr 13, 2020 | 6.022 | 6.085 | 5.373 | 5.554 | 37,495,656 | -0.45(-7.51%) |
Apr 09, 2020 | 5.878 | 6.469 | 5.806 | 6.004 | 57,310,296 | +0.59(+10.82%) |
Apr 08, 2020 | 5.418 | 5.725 | 5.337 | 5.418 | 31,084,078 | +0.09(+1.69%) |
Apr 07, 2020 | 5.608 | 6.212 | 5.067 | 5.328 | 55,259,580 | +0.25(+4.97%) |
Apr 06, 2020 | 4.634 | 5.121 | 4.616 | 5.076 | 44,551,308 | +0.74(+17.05%) |
Apr 03, 2020 | 4.084 | 4.386 | 3.967 | 4.336 | 110,420,840 | +0.32(+8.09%) |
Apr 02, 2020 | 4.057 | 4.679 | 3.949 | 4.012 | 46,429,812 | +0.02(+0.45%) |
Apr 01, 2020 | 4.246 | 4.400 | 3.949 | 3.994 | 49,404,388 | -0.43(-9.78%) |
Mar 31, 2020 | 4.787 | 4.850 | 4.354 | 4.427 | 39,623,572 | -0.41(-8.57%) |
Mar 30, 2020 | 4.895 | 5.085 | 4.508 | 4.841 | 27,244,400 | -0.14(-2.89%) |
Mar 27, 2020 | 5.058 | 5.139 | 4.742 | 4.986 | 28,997,228 | -0.37(-6.90%) |
Mar 26, 2020 | 5.950 | 6.419 | 5.301 | 5.355 | 43,405,536 | -0.60(-10.14%) |
Mar 25, 2020 | 5.545 | 6.167 | 4.688 | 5.959 | 45,465,080 | +0.86(+16.78%) |
Mar 24, 2020 | 4.661 | 5.319 | 4.562 | 5.103 | 62,595,640 | +0.77(+17.67%) |
Mar 23, 2020 | 5.355 | 5.355 | 4.264 | 4.336 | 50,801,544 | -1.09(-20.10%) |
Mar 20, 2020 | 6.149 | 6.491 | 5.409 | 5.427 | 27,918,532 | -0.60(-10.01%) |
Mar 19, 2020 | 5.499 | 6.320 | 5.139 | 6.031 | 20,977,680 | +0.44(+7.90%) |
Mar 18, 2020 | 5.545 | 5.761 | 5.013 | 5.590 | 23,279,208 | -0.45(-7.46%) |
Mar 17, 2020 | 6.131 | 6.185 | 5.409 | 6.040 | 31,956,878 | -0.01(-0.15%) |
Mar 16, 2020 | 6.094 | 6.509 | 5.860 | 6.049 | 24,342,064 | -1.19(-16.44%) |
Mar 13, 2020 | 7.185 | 7.321 | 6.563 | 7.239 | 26,220,126 | +0.59(+8.81%) |
Mar 12, 2020 | 7.483 | 7.519 | 6.500 | 6.653 | 34,639,316 | -1.56(-19.01%) |
Mar 11, 2020 | 8.700 | 8.700 | 8.025 | 8.215 | 32,085,264 | -0.74(-8.31%) |
Mar 10, 2020 | 9.488 | 9.808 | 8.527 | 8.960 | 21,097,280 | -0.07(-0.77%) |
Mar 09, 2020 | 9.176 | 9.505 | 8.674 | 9.029 | 25,199,466 | -0.92(-9.23%) |
Mar 06, 2020 | 9.678 | 10.31 | 9.531 | 9.947 | 27,597,088 | -0.08(-0.78%) |
Mar 05, 2020 | 10.57 | 10.79 | 9.955 | 10.02 | 25,813,908 | -0.93(-8.53%) |
Mar 04, 2020 | 10.99 | 11.12 | 10.65 | 10.96 | 24,586,364 | +0.01(+0.08%) |
Mar 03, 2020 | 11.29 | 11.66 | 10.73 | 10.95 | 23,033,056 | -0.29(-2.62%) |
Mar 02, 2020 | 11.51 | 11.52 | 10.76 | 11.25 | 23,962,262 | -0.21(-1.81%) |
Feb 28, 2020 | 10.79 | 11.52 | 10.74 | 11.45 | 24,608,024 | +0.29(+2.56%) |
Feb 27, 2020 | 11.33 | 11.70 | 10.77 | 11.17 | 25,916,702 | -0.60(-5.08%) |
Feb 26, 2020 | 12.73 | 12.86 | 11.70 | 11.76 | 29,439,980 | -0.87(-6.92%) |
Feb 25, 2020 | 13.56 | 13.77 | 12.56 | 12.64 | 28,674,628 | -0.74(-5.50%) |
Feb 24, 2020 | 13.57 | 13.57 | 13.20 | 13.37 | 14,525,042 | -0.68(-4.81%) |
Feb 21, 2020 | 14.25 | 14.41 | 14.00 | 14.05 | 9,383,738 | -0.35(-2.46%) |
Feb 20, 2020 | 14.02 | 14.42 | 14.00 | 14.41 | 10,394,953 | +0.30(+2.15%) |
Feb 19, 2020 | 13.85 | 14.15 | 13.73 | 14.10 | 10,269,654 | +0.19(+1.37%) |
Feb 18, 2020 | 14.38 | 14.42 | 13.75 | 13.91 | 14,457,911 | -0.52(-3.60%) |
Feb 14, 2020 | 14.46 | 14.62 | 14.37 | 14.43 | 6,422,628 | -0.06(-0.42%) |
Feb 13, 2020 | 14.65 | 14.65 | 14.28 | 14.49 | 8,474,886 | -0.23(-1.53%) |
Feb 12, 2020 | 14.26 | 14.79 | 14.22 | 14.72 | 13,893,918 | +0.55(+3.91%) |
Feb 11, 2020 | 14.16 | 14.20 | 13.96 | 14.16 | 7,770,277 | +0.11(+0.80%) |
Feb 10, 2020 | 14.20 | 14.35 | 14.00 | 14.05 | 8,119,204 | -0.15(-1.04%) |
Feb 07, 2020 | 14.58 | 14.63 | 14.15 | 14.20 | 10,057,305 | -0.48(-3.24%) |
Feb 06, 2020 | 15.15 | 15.30 | 14.66 | 14.67 | 14,199,696 | -0.43(-2.87%) |
Feb 05, 2020 | 14.46 | 15.13 | 14.41 | 15.11 | 28,233,532 | +0.85(+5.95%) |
Feb 04, 2020 | 14.42 | 14.77 | 14.24 | 14.26 | 18,151,326 | +0.01(+0.06%) |
Feb 03, 2020 | 13.84 | 14.51 | 13.76 | 14.25 | 18,489,442 | +0.44(+3.20%) |
Jan 31, 2020 | 14.50 | 14.50 | 13.66 | 13.81 | 19,242,358 | -0.76(-5.23%) |
Jan 30, 2020 | 14.40 | 14.60 | 14.34 | 14.57 | 9,732,594 | -0.03(-0.24%) |
Jan 29, 2020 | 14.67 | 14.86 | 14.59 | 14.60 | 9,104,573 | +0.00(+0.00%) |
Jan 28, 2020 | 14.34 | 14.66 | 14.16 | 14.60 | 12,277,034 | +0.42(+2.99%) |
Jan 27, 2020 | 14.21 | 14.33 | 14.07 | 14.18 | 8,857,303 | -0.35(-2.38%) |
Jan 24, 2020 | 14.79 | 14.81 | 14.43 | 14.53 | 9,552,967 | -0.25(-1.70%) |
Jan 23, 2020 | 14.82 | 14.86 | 14.44 | 14.78 | 7,380,996 | -0.07(-0.47%) |
Jan 22, 2020 | 14.86 | 15.06 | 14.74 | 14.85 | 10,197,358 | +0.14(+0.94%) |
Jan 21, 2020 | 15.22 | 15.22 | 14.67 | 14.71 | 14,749,120 | -0.50(-3.30%) |
Jan 17, 2020 | 15.21 | 15.31 | 15.10 | 15.21 | 8,072,528 | +0.03(+0.23%) |
Jan 16, 2020 | 15.12 | 15.24 | 14.96 | 15.18 | 10,411,171 | +0.10(+0.63%) |
Jan 15, 2020 | 15.32 | 15.37 | 14.99 | 15.08 | 12,721,286 | -0.38(-2.46%) |
Jan 14, 2020 | 15.50 | 15.63 | 15.37 | 15.46 | 11,934,353 | -0.02(-0.11%) |
Jan 13, 2020 | 15.39 | 15.57 | 15.19 | 15.48 | 12,857,190 | +0.06(+0.39%) |
Jan 10, 2020 | 15.26 | 15.42 | 15.12 | 15.42 | 13,157,956 | +0.09(+0.56%) |
Jan 09, 2020 | 15.78 | 15.78 | 15.02 | 15.33 | 21,214,210 | -0.34(-2.15%) |
Jan 08, 2020 | 15.64 | 16.08 | 15.18 | 15.67 | 41,306,328 | +0.42(+2.78%) |
Jan 07, 2020 | 15.06 | 15.38 | 14.96 | 15.24 | 23,008,860 | +0.44(+2.98%) |
Jan 06, 2020 | 14.30 | 14.94 | 14.28 | 14.80 | 23,396,046 | +0.49(+3.45%) |
Jan 03, 2020 | 14.13 | 14.38 | 14.03 | 14.31 | 13,911,690 | +0.01(+0.06%) |