Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 4.449 | 4.449 | 4.449 | 4,281,835 | -0.20(-4.29%) | |
Dec 30, 2020 | 4.535 | 4.649 | 4.506 | 4.649 | 4,281,835 | +0.15(+3.38%) |
Dec 29, 2020 | 4.573 | 4.601 | 4.459 | 4.497 | 5,647,052 | +0.05(+1.07%) |
Dec 28, 2020 | 4.658 | 4.715 | 4.430 | 4.449 | 6,020,786 | -0.09(-1.89%) |
Dec 24, 2020 | 4.402 | 4.573 | 4.402 | 4.535 | 2,527,081 | +0.09(+1.92%) |
Dec 23, 2020 | 4.345 | 4.468 | 4.345 | 4.449 | 3,691,455 | +0.07(+1.52%) |
Dec 22, 2020 | 4.601 | 4.620 | 4.335 | 4.383 | 5,686,281 | -0.24(-5.14%) |
Dec 21, 2020 | 4.611 | 4.696 | 4.554 | 4.620 | 5,847,744 | +0.08(+1.67%) |
Dec 18, 2020 | 4.706 | 4.715 | 4.544 | 4.544 | 7,425,247 | -0.03(-0.62%) |
Dec 17, 2020 | 4.487 | 4.620 | 4.478 | 4.573 | 6,771,953 | +0.24(+5.48%) |
Dec 16, 2020 | 4.335 | 4.364 | 4.173 | 4.335 | 5,584,458 | +0.08(+1.79%) |
Dec 15, 2020 | 4.078 | 4.259 | 4.069 | 4.259 | 5,830,537 | +0.36(+9.27%) |
Dec 14, 2020 | 3.945 | 4.021 | 3.898 | 3.898 | 3,660,776 | -0.04(-0.97%) |
Dec 11, 2020 | 4.012 | 4.069 | 3.917 | 3.936 | 5,057,634 | -0.10(-2.36%) |
Dec 10, 2020 | 4.078 | 4.154 | 4.021 | 4.031 | 2,497,673 | +0.02(+0.47%) |
Dec 09, 2020 | 4.135 | 4.173 | 3.955 | 4.012 | 6,642,139 | -0.28(-6.43%) |
Dec 08, 2020 | 4.354 | 4.373 | 4.211 | 4.287 | 3,607,688 | +0.04(+0.89%) |
Dec 07, 2020 | 4.078 | 4.306 | 4.059 | 4.249 | 7,514,618 | +0.13(+3.23%) |
Dec 04, 2020 | 4.183 | 4.240 | 4.107 | 4.116 | 5,242,768 | -0.09(-2.04%) |
Dec 03, 2020 | 4.249 | 4.268 | 4.135 | 4.202 | 5,177,851 | -0.12(-2.86%) |
Dec 02, 2020 | 4.306 | 4.373 | 4.240 | 4.326 | 4,342,131 | +0.00(+0.00%) |
Dec 01, 2020 | 4.183 | 4.373 | 4.173 | 4.326 | 7,328,809 | +0.32(+8.08%) |
Nov 30, 2020 | 3.917 | 4.069 | 3.907 | 4.002 | 8,774,022 | -0.03(-0.71%) |
Nov 27, 2020 | 3.898 | 4.059 | 3.869 | 4.031 | 2,971,613 | -0.05(-1.17%) |
Nov 25, 2020 | 3.907 | 4.078 | 3.902 | 4.078 | 7,084,011 | +0.12(+3.13%) |
Nov 24, 2020 | 3.841 | 4.012 | 3.812 | 3.955 | 7,726,645 | -0.15(-3.70%) |
Nov 23, 2020 | 4.259 | 4.268 | 4.078 | 4.107 | 6,868,166 | -0.32(-7.30%) |
Nov 20, 2020 | 4.373 | 4.430 | 4.345 | 4.430 | 3,762,115 | +0.10(+2.42%) |
Nov 19, 2020 | 4.221 | 4.368 | 4.192 | 4.326 | 4,538,306 | -0.01(-0.22%) |
Nov 18, 2020 | 4.402 | 4.449 | 4.326 | 4.335 | 3,981,434 | -0.07(-1.51%) |
Nov 17, 2020 | 4.497 | 4.497 | 4.383 | 4.402 | 4,472,787 | -0.08(-1.70%) |
Nov 16, 2020 | 4.478 | 4.545 | 4.411 | 4.478 | 4,539,317 | -0.10(-2.08%) |
Nov 13, 2020 | 4.554 | 4.615 | 4.508 | 4.573 | 3,996,583 | +0.11(+2.56%) |
Nov 12, 2020 | 4.392 | 4.544 | 4.392 | 4.459 | 11,563,684 | -0.07(-1.47%) |
Nov 11, 2020 | 4.544 | 4.620 | 4.468 | 4.525 | 9,346,827 | -0.25(-5.18%) |
Nov 10, 2020 | 4.848 | 4.953 | 4.763 | 4.772 | 6,934,251 | -0.07(-1.38%) |
Nov 09, 2020 | 4.915 | 4.924 | 4.696 | 4.839 | 6,761,336 | -0.70(-12.69%) |
Nov 06, 2020 | 5.609 | 5.630 | 5.462 | 5.542 | 5,513,947 | +0.04(+0.69%) |
Nov 05, 2020 | 5.305 | 5.552 | 5.276 | 5.504 | 8,006,859 | +0.57(+11.56%) |
Nov 04, 2020 | 5.010 | 5.096 | 4.907 | 4.934 | 3,649,190 | -0.08(-1.52%) |
Nov 03, 2020 | 5.039 | 5.077 | 4.972 | 5.010 | 4,902,526 | +0.03(+0.57%) |
Nov 02, 2020 | 4.810 | 4.991 | 4.734 | 4.981 | 3,506,864 | +0.31(+6.72%) |
Oct 30, 2020 | 4.639 | 4.715 | 4.549 | 4.668 | 4,340,660 | +0.03(+0.61%) |
Oct 29, 2020 | 4.525 | 4.715 | 4.487 | 4.639 | 4,260,592 | +0.07(+1.46%) |
Oct 28, 2020 | 4.658 | 4.696 | 4.544 | 4.573 | 6,234,136 | -0.44(-8.73%) |
Oct 27, 2020 | 4.886 | 5.010 | 4.839 | 5.010 | 3,368,716 | +0.13(+2.73%) |
Oct 26, 2020 | 4.905 | 5.010 | 4.848 | 4.877 | 4,453,644 | -0.16(-3.21%) |
Oct 23, 2020 | 5.124 | 5.143 | 4.953 | 5.039 | 5,517,208 | -0.22(-4.16%) |
Oct 22, 2020 | 5.314 | 5.352 | 5.105 | 5.257 | 5,861,267 | -0.24(-4.33%) |
Oct 21, 2020 | 5.390 | 5.628 | 5.390 | 5.495 | 4,618,081 | +0.18(+3.40%) |
Oct 20, 2020 | 5.248 | 5.314 | 5.181 | 5.314 | 3,858,023 | +0.10(+1.82%) |
Oct 19, 2020 | 5.476 | 5.476 | 5.219 | 5.219 | 3,291,049 | -0.16(-3.00%) |
Oct 16, 2020 | 5.495 | 5.514 | 5.343 | 5.381 | 3,430,978 | -0.10(-1.74%) |
Oct 15, 2020 | 5.466 | 5.542 | 5.419 | 5.476 | 3,754,762 | -0.16(-2.87%) |
Oct 14, 2020 | 5.618 | 5.723 | 5.561 | 5.637 | 5,783,646 | +0.15(+2.77%) |
Oct 13, 2020 | 5.476 | 5.523 | 5.357 | 5.485 | 4,534,771 | -0.08(-1.37%) |
Oct 12, 2020 | 5.580 | 5.599 | 5.457 | 5.561 | 5,223,033 | -0.10(-1.85%) |
Oct 09, 2020 | 5.390 | 5.666 | 5.367 | 5.666 | 8,574,342 | +0.49(+9.56%) |
Oct 08, 2020 | 5.067 | 5.181 | 5.048 | 5.172 | 3,643,100 | +0.20(+4.02%) |
Oct 07, 2020 | 4.934 | 5.034 | 4.834 | 4.972 | 4,953,111 | +0.08(+1.55%) |
Oct 06, 2020 | 5.229 | 5.295 | 4.886 | 4.896 | 8,261,347 | -0.25(-4.81%) |
Oct 05, 2020 | 5.124 | 5.295 | 5.048 | 5.143 | 6,514,683 | +0.14(+2.85%) |
Oct 02, 2020 | 5.039 | 5.134 | 4.965 | 5.000 | 3,703,525 | -0.03(-0.57%) |
Oct 01, 2020 | 5.077 | 5.138 | 4.996 | 5.029 | 4,559,459 | +0.02(+0.38%) |
Sep 30, 2020 | 5.096 | 5.115 | 4.962 | 5.010 | 7,170,389 | -0.14(-2.77%) |
Sep 29, 2020 | 5.067 | 5.191 | 5.019 | 5.153 | 5,167,901 | +0.23(+4.63%) |
Sep 28, 2020 | 5.019 | 5.029 | 4.829 | 4.924 | 6,298,988 | +0.06(+1.17%) |
Sep 25, 2020 | 4.839 | 4.929 | 4.782 | 4.867 | 4,239,151 | -0.02(-0.39%) |
Sep 24, 2020 | 4.649 | 4.972 | 4.620 | 4.886 | 8,636,431 | +0.14(+3.01%) |
Sep 23, 2020 | 4.896 | 4.934 | 4.706 | 4.744 | 9,511,991 | -0.28(-5.49%) |
Sep 22, 2020 | 5.000 | 5.077 | 4.924 | 5.019 | 6,032,816 | -0.01(-0.19%) |
Sep 21, 2020 | 5.048 | 5.162 | 4.924 | 5.029 | 10,042,433 | -0.23(-4.34%) |
Sep 18, 2020 | 5.514 | 5.514 | 5.229 | 5.257 | 14,208,416 | -0.23(-4.16%) |
Sep 17, 2020 | 5.504 | 5.552 | 5.400 | 5.485 | 9,771,665 | -0.32(-5.56%) |
Sep 16, 2020 | 6.056 | 6.084 | 5.790 | 5.809 | 6,813,546 | -0.24(-3.93%) |
Sep 15, 2020 | 6.208 | 6.293 | 5.989 | 6.046 | 7,841,045 | +0.16(+2.75%) |
Sep 14, 2020 | 5.742 | 5.894 | 5.742 | 5.885 | 6,143,472 | +0.18(+3.17%) |
Sep 11, 2020 | 5.989 | 6.094 | 5.618 | 5.704 | 7,376,334 | -0.23(-3.85%) |
Sep 10, 2020 | 5.970 | 6.056 | 5.866 | 5.932 | 8,948,925 | -0.01(-0.16%) |
Sep 09, 2020 | 5.618 | 5.961 | 5.618 | 5.942 | 7,626,789 | +0.47(+8.51%) |
Sep 08, 2020 | 5.381 | 5.609 | 5.271 | 5.476 | 8,494,389 | -0.18(-3.19%) |
Sep 04, 2020 | 5.675 | 5.742 | 5.390 | 5.656 | 9,886,165 | -0.08(-1.33%) |
Sep 03, 2020 | 5.580 | 5.790 | 5.485 | 5.732 | 8,142,744 | +0.00(+0.00%) |
Sep 02, 2020 | 5.747 | 5.747 | 5.538 | 5.732 | 8,047,522 | -0.19(-3.21%) |
Sep 01, 2020 | 6.274 | 6.274 | 5.809 | 5.923 | 9,225,687 | -0.24(-3.86%) |
Aug 31, 2020 | 6.274 | 6.379 | 6.132 | 6.160 | 10,539,038 | +0.00(+0.00%) |
Aug 28, 2020 | 5.847 | 6.208 | 5.828 | 6.160 | 10,983,716 | +0.69(+12.70%) |
Aug 27, 2020 | 5.856 | 5.856 | 5.390 | 5.466 | 8,221,262 | -0.20(-3.52%) |
Aug 26, 2020 | 5.371 | 5.694 | 5.371 | 5.666 | 7,345,116 | +0.16(+2.94%) |
Aug 25, 2020 | 5.609 | 5.609 | 5.333 | 5.504 | 6,268,620 | -0.12(-2.20%) |
Aug 24, 2020 | 5.837 | 5.866 | 5.599 | 5.628 | 9,655,669 | +0.15(+2.78%) |
Aug 21, 2020 | 5.495 | 5.571 | 5.390 | 5.476 | 5,456,409 | -0.17(-3.03%) |
Aug 20, 2020 | 5.533 | 5.694 | 5.440 | 5.647 | 6,390,851 | +0.04(+0.68%) |
Aug 19, 2020 | 5.809 | 5.875 | 5.552 | 5.609 | 8,506,943 | -0.27(-4.53%) |
Aug 18, 2020 | 6.160 | 6.246 | 5.799 | 5.875 | 8,595,904 | -0.07(-1.12%) |
Aug 17, 2020 | 5.866 | 5.989 | 5.818 | 5.942 | 8,092,950 | +0.29(+5.04%) |
Aug 14, 2020 | 5.647 | 5.694 | 5.476 | 5.656 | 5,676,781 | +0.02(+0.34%) |
Aug 13, 2020 | 5.514 | 5.732 | 5.485 | 5.637 | 7,518,024 | +0.20(+3.67%) |
Aug 12, 2020 | 5.618 | 5.704 | 5.428 | 5.438 | 9,895,989 | -0.02(-0.35%) |
Aug 11, 2020 | 5.609 | 5.704 | 5.409 | 5.457 | 10,661,123 | -0.47(-7.87%) |
Aug 10, 2020 | 6.094 | 6.246 | 5.913 | 5.923 | 5,291,892 | -0.15(-2.50%) |
Aug 07, 2020 | 6.198 | 6.293 | 5.942 | 6.075 | 7,653,194 | -0.29(-4.48%) |
Aug 06, 2020 | 6.674 | 6.683 | 6.236 | 6.360 | 7,345,346 | -0.24(-3.60%) |
Aug 05, 2020 | 6.712 | 6.854 | 6.398 | 6.598 | 10,826,058 | +0.07(+1.02%) |
Aug 04, 2020 | 6.018 | 6.531 | 5.961 | 6.531 | 9,817,576 | +0.49(+8.19%) |
Aug 03, 2020 | 6.179 | 6.198 | 5.847 | 6.037 | 7,559,094 | -0.10(-1.55%) |
Jul 31, 2020 | 6.246 | 6.274 | 6.065 | 6.132 | 10,403,488 | +0.07(+1.10%) |
Jul 30, 2020 | 6.303 | 6.503 | 6.037 | 6.065 | 14,718,198 | -0.44(-6.73%) |
Jul 29, 2020 | 6.674 | 6.712 | 6.312 | 6.503 | 12,688,894 | -0.24(-3.53%) |
Jul 28, 2020 | 6.750 | 6.864 | 6.541 | 6.740 | 13,329,287 | -0.01(-0.14%) |
Jul 27, 2020 | 7.082 | 7.235 | 6.664 | 6.750 | 25,989,866 | +0.07(+1.00%) |
Jul 24, 2020 | 6.445 | 6.712 | 6.360 | 6.683 | 13,259,288 | +0.53(+8.66%) |
Jul 23, 2020 | 6.255 | 6.479 | 5.970 | 6.151 | 14,187,265 | +0.05(+0.78%) |
Jul 22, 2020 | 6.141 | 6.160 | 5.923 | 6.103 | 12,293,440 | +0.08(+1.26%) |
Jul 21, 2020 | 6.474 | 6.541 | 6.008 | 6.027 | 16,895,734 | -0.21(-3.35%) |
Jul 20, 2020 | 6.331 | 6.407 | 6.132 | 6.236 | 10,747,339 | +0.13(+2.18%) |
Jul 17, 2020 | 5.809 | 6.122 | 5.761 | 6.103 | 11,948,833 | +0.56(+10.12%) |
Jul 16, 2020 | 5.713 | 5.752 | 5.476 | 5.542 | 10,398,170 | -0.18(-3.16%) |
Jul 15, 2020 | 5.809 | 5.809 | 5.580 | 5.723 | 10,794,372 | -0.02(-0.33%) |
Jul 14, 2020 | 5.447 | 5.742 | 5.409 | 5.742 | 13,931,986 | +0.54(+10.42%) |
Jul 13, 2020 | 5.780 | 5.799 | 5.167 | 5.200 | 13,803,487 | -0.33(-6.01%) |
Jul 10, 2020 | 5.561 | 5.675 | 5.395 | 5.533 | 10,789,851 | +0.29(+5.63%) |
Jul 09, 2020 | 5.561 | 5.580 | 5.115 | 5.238 | 16,141,306 | -0.27(-4.84%) |
Jul 08, 2020 | 5.086 | 5.514 | 5.019 | 5.504 | 17,325,802 | +0.70(+14.65%) |
Jul 07, 2020 | 4.506 | 4.839 | 4.487 | 4.801 | 10,145,267 | +0.31(+6.99%) |
Jul 06, 2020 | 4.440 | 4.516 | 4.373 | 4.487 | 6,854,060 | +0.20(+4.66%) |
Jul 02, 2020 | 4.249 | 4.439 | 4.249 | 4.287 | 10,287,885 | +0.06(+1.35%) |
Jul 01, 2020 | 4.183 | 4.240 | 4.040 | 4.230 | 11,420,909 | +0.27(+6.71%) |
Jun 30, 2020 | 3.736 | 3.974 | 3.717 | 3.964 | 9,858,202 | +0.19(+5.04%) |
Jun 29, 2020 | 3.632 | 3.774 | 3.622 | 3.774 | 10,858,510 | +0.35(+10.28%) |
Jun 26, 2020 | 3.375 | 3.479 | 3.282 | 3.422 | 6,354,204 | -0.05(-1.37%) |
Jun 25, 2020 | 3.280 | 3.470 | 3.251 | 3.470 | 9,361,977 | +0.21(+6.41%) |
Jun 24, 2020 | 3.308 | 3.394 | 3.118 | 3.261 | 8,665,935 | -0.15(-4.46%) |
Jun 23, 2020 | 3.375 | 3.460 | 3.327 | 3.413 | 5,221,118 | +0.12(+3.76%) |
Jun 22, 2020 | 3.223 | 3.327 | 3.175 | 3.289 | 8,846,105 | +0.17(+5.49%) |
Jun 19, 2020 | 2.995 | 3.194 | 2.986 | 3.118 | 13,542,880 | +0.24(+8.25%) |
Jun 18, 2020 | 2.861 | 2.919 | 2.842 | 2.881 | 3,393,674 | +0.01(+0.33%) |
Jun 17, 2020 | 2.823 | 2.914 | 2.823 | 2.871 | 3,455,380 | +0.03(+1.00%) |
Jun 16, 2020 | 2.985 | 2.985 | 2.842 | 2.842 | 4,057,828 | -0.12(-4.17%) |
Jun 15, 2020 | 2.852 | 2.995 | 2.785 | 2.966 | 6,094,237 | -0.02(-0.64%) |
Jun 12, 2020 | 3.042 | 3.090 | 2.938 | 2.985 | 5,220,994 | +0.06(+1.95%) |
Jun 11, 2020 | 3.080 | 3.166 | 2.890 | 2.928 | 6,397,747 | -0.27(-8.33%) |
Jun 10, 2020 | 3.090 | 3.204 | 2.947 | 3.194 | 6,138,236 | +0.13(+4.35%) |
Jun 09, 2020 | 3.090 | 3.156 | 3.052 | 3.061 | 4,861,457 | +0.05(+1.58%) |
Jun 08, 2020 | 2.995 | 3.052 | 2.966 | 3.014 | 3,991,114 | +0.04(+1.28%) |
Jun 05, 2020 | 2.900 | 2.995 | 2.852 | 2.976 | 10,343,109 | -0.11(-3.69%) |
Jun 04, 2020 | 3.109 | 3.118 | 2.985 | 3.090 | 5,785,367 | +0.13(+4.50%) |
Jun 03, 2020 | 2.966 | 3.042 | 2.919 | 2.957 | 6,423,034 | -0.16(-5.18%) |
Jun 02, 2020 | 3.337 | 3.346 | 3.118 | 3.118 | 5,416,850 | -0.12(-3.81%) |
Jun 01, 2020 | 3.204 | 3.242 | 3.185 | 3.242 | 3,147,530 | +0.08(+2.40%) |
May 29, 2020 | 3.204 | 3.223 | 3.085 | 3.166 | 8,318,520 | +0.01(+0.30%) |
May 28, 2020 | 3.270 | 3.289 | 3.109 | 3.156 | 6,961,640 | -0.07(-2.06%) |
May 27, 2020 | 3.042 | 3.223 | 3.034 | 3.223 | 6,304,152 | +0.08(+2.42%) |
May 26, 2020 | 3.308 | 3.327 | 3.118 | 3.147 | 6,576,686 | -0.21(-6.23%) |
May 22, 2020 | 3.375 | 3.470 | 3.346 | 3.356 | 5,103,076 | -0.09(-2.49%) |
May 21, 2020 | 3.451 | 3.470 | 3.332 | 3.441 | 4,146,137 | -0.06(-1.63%) |
May 20, 2020 | 3.517 | 3.613 | 3.489 | 3.498 | 6,595,171 | -0.10(-2.90%) |
May 19, 2020 | 3.555 | 3.670 | 3.479 | 3.603 | 7,569,204 | +0.05(+1.34%) |
May 18, 2020 | 3.727 | 3.736 | 3.527 | 3.555 | 5,386,752 | -0.10(-2.86%) |
May 15, 2020 | 3.660 | 3.698 | 3.555 | 3.660 | 5,834,882 | +0.07(+1.85%) |
May 14, 2020 | 3.327 | 3.622 | 3.318 | 3.594 | 7,131,918 | +0.25(+7.39%) |
May 13, 2020 | 3.451 | 3.508 | 3.280 | 3.346 | 8,053,271 | -0.14(-4.09%) |
May 12, 2020 | 3.422 | 3.584 | 3.403 | 3.489 | 6,615,104 | +0.19(+5.76%) |
May 11, 2020 | 3.327 | 3.432 | 3.289 | 3.299 | 5,467,282 | -0.10(-2.80%) |
May 08, 2020 | 3.308 | 3.489 | 3.289 | 3.394 | 5,375,307 | +0.03(+0.85%) |
May 07, 2020 | 3.280 | 3.422 | 3.137 | 3.365 | 7,861,126 | +0.04(+1.14%) |
May 06, 2020 | 3.403 | 3.403 | 3.156 | 3.327 | 12,695,258 | -0.36(-9.79%) |
May 05, 2020 | 3.736 | 3.803 | 3.584 | 3.689 | 7,804,882 | -0.03(-0.77%) |
May 04, 2020 | 3.622 | 3.784 | 3.612 | 3.717 | 7,315,253 | +0.06(+1.56%) |
May 01, 2020 | 3.375 | 3.679 | 3.289 | 3.660 | 6,469,492 | +0.22(+6.35%) |
Apr 30, 2020 | 3.489 | 3.584 | 3.394 | 3.441 | 8,154,378 | -0.12(-3.47%) |
Apr 29, 2020 | 3.413 | 3.565 | 3.365 | 3.565 | 8,035,093 | +0.17(+5.04%) |
Apr 28, 2020 | 3.470 | 3.470 | 3.289 | 3.394 | 6,263,228 | -0.08(-2.19%) |
Apr 27, 2020 | 3.584 | 3.641 | 3.384 | 3.470 | 7,125,242 | -0.11(-3.18%) |
Apr 24, 2020 | 3.546 | 3.651 | 3.403 | 3.584 | 12,547,468 | +0.21(+6.20%) |
Apr 23, 2020 | 3.175 | 3.432 | 3.156 | 3.375 | 15,865,575 | +0.45(+15.26%) |
Apr 22, 2020 | 2.842 | 2.957 | 2.814 | 2.928 | 7,444,796 | +0.25(+9.22%) |
Apr 21, 2020 | 2.652 | 2.757 | 2.624 | 2.681 | 5,983,908 | -0.11(-4.08%) |
Apr 20, 2020 | 2.738 | 2.823 | 2.709 | 2.795 | 6,781,997 | +0.15(+5.76%) |
Apr 17, 2020 | 2.662 | 2.747 | 2.586 | 2.643 | 11,347,673 | -0.10(-3.81%) |
Apr 16, 2020 | 2.833 | 2.852 | 2.652 | 2.747 | 6,128,160 | +0.03(+1.05%) |
Apr 15, 2020 | 2.833 | 2.900 | 2.624 | 2.719 | 9,683,210 | -0.20(-6.84%) |
Apr 14, 2020 | 2.881 | 3.175 | 2.842 | 2.919 | 13,430,930 | +0.21(+7.72%) |
Apr 13, 2020 | 2.633 | 2.747 | 2.400 | 2.709 | 10,699,044 | +0.17(+6.74%) |
Apr 09, 2020 | 2.500 | 2.624 | 2.397 | 2.538 | 8,640,191 | +0.19(+8.10%) |
Apr 08, 2020 | 2.272 | 2.424 | 2.272 | 2.348 | 4,706,162 | +0.07(+2.92%) |
Apr 07, 2020 | 2.367 | 2.415 | 2.215 | 2.282 | 5,887,144 | -0.02(-0.83%) |
Apr 06, 2020 | 2.187 | 2.424 | 2.082 | 2.301 | 11,844,659 | +0.29(+14.69%) |
Apr 03, 2020 | 2.120 | 2.196 | 2.006 | 2.006 | 6,543,546 | -0.07(-3.21%) |
Apr 02, 2020 | 2.091 | 2.215 | 2.053 | 2.072 | 6,979,323 | +0.04(+1.87%) |
Apr 01, 2020 | 1.996 | 2.072 | 1.939 | 2.034 | 7,834,351 | -0.04(-1.83%) |
Mar 31, 2020 | 2.015 | 2.187 | 2.006 | 2.072 | 6,754,026 | -0.06(-2.68%) |
Mar 30, 2020 | 2.301 | 2.358 | 2.015 | 2.129 | 10,196,613 | -0.13(-5.88%) |
Mar 27, 2020 | 2.424 | 2.434 | 2.206 | 2.263 | 9,399,346 | -0.29(-11.52%) |
Mar 26, 2020 | 2.700 | 2.795 | 2.519 | 2.557 | 11,731,312 | -0.09(-3.24%) |
Mar 25, 2020 | 2.424 | 2.733 | 2.353 | 2.643 | 14,955,582 | +0.38(+16.81%) |
Mar 24, 2020 | 2.320 | 2.367 | 2.168 | 2.263 | 13,476,585 | +0.19(+9.17%) |
Mar 23, 2020 | 2.044 | 2.215 | 1.854 | 2.072 | 9,782,312 | +0.24(+12.95%) |
Mar 20, 2020 | 2.063 | 2.163 | 1.835 | 1.835 | 13,387,200 | -0.25(-11.87%) |
Mar 19, 2020 | 1.911 | 2.614 | 1.673 | 2.082 | 14,858,702 | +0.10(+5.29%) |
Mar 18, 2020 | 2.329 | 2.500 | 1.968 | 1.977 | 9,866,310 | -0.66(-24.91%) |
Mar 17, 2020 | 2.244 | 2.709 | 2.225 | 2.633 | 14,490,451 | +0.13(+5.32%) |
Mar 16, 2020 | 1.996 | 2.662 | 1.968 | 2.500 | 12,262,076 | +0.16(+6.91%) |
Mar 13, 2020 | 2.719 | 2.719 | 2.263 | 2.339 | 10,689,920 | -0.33(-12.46%) |
Mar 12, 2020 | 2.909 | 3.137 | 2.662 | 2.671 | 10,663,592 | -0.53(-16.62%) |
Mar 11, 2020 | 3.479 | 3.527 | 3.099 | 3.204 | 12,476,843 | -0.21(-6.13%) |
Mar 10, 2020 | 3.479 | 3.498 | 3.280 | 3.413 | 9,509,979 | -0.10(-2.71%) |
Mar 09, 2020 | 3.860 | 3.860 | 3.498 | 3.508 | 11,779,556 | -0.26(-6.82%) |
Mar 06, 2020 | 3.860 | 3.860 | 3.565 | 3.765 | 10,934,592 | -0.02(-0.50%) |
Mar 05, 2020 | 3.698 | 3.793 | 3.574 | 3.784 | 9,842,976 | +0.16(+4.46%) |
Mar 04, 2020 | 3.746 | 3.755 | 3.527 | 3.622 | 11,262,496 | +0.11(+3.25%) |
Mar 03, 2020 | 3.451 | 3.689 | 3.337 | 3.508 | 17,607,358 | +0.15(+4.53%) |
Mar 02, 2020 | 3.299 | 3.413 | 3.267 | 3.356 | 6,629,766 | +0.12(+3.82%) |
Feb 28, 2020 | 3.384 | 3.384 | 2.928 | 3.232 | 16,815,442 | -0.37(-10.29%) |
Feb 27, 2020 | 3.945 | 3.955 | 3.574 | 3.603 | 11,893,948 | -0.25(-6.42%) |
Feb 26, 2020 | 3.888 | 3.955 | 3.793 | 3.850 | 12,410,598 | +0.02(+0.50%) |
Feb 25, 2020 | 3.917 | 4.050 | 3.812 | 3.831 | 16,077,912 | -0.16(-4.05%) |
Feb 24, 2020 | 4.306 | 4.316 | 3.907 | 3.993 | 19,354,460 | +0.07(+1.69%) |
Feb 21, 2020 | 3.689 | 3.955 | 3.651 | 3.926 | 16,710,147 | +0.44(+12.53%) |
Feb 20, 2020 | 3.479 | 3.536 | 3.441 | 3.489 | 8,803,734 | -0.12(-3.42%) |
Feb 19, 2020 | 3.432 | 3.613 | 3.365 | 3.613 | 11,474,332 | +0.33(+10.15%) |
Feb 18, 2020 | 3.118 | 3.299 | 3.090 | 3.280 | 11,266,477 | +0.30(+10.22%) |
Feb 14, 2020 | 2.957 | 3.075 | 2.919 | 2.976 | 8,851,201 | +0.06(+1.95%) |
Feb 13, 2020 | 2.833 | 2.938 | 2.785 | 2.919 | 10,448,658 | +0.01(+0.33%) |
Feb 12, 2020 | 2.795 | 2.928 | 2.757 | 2.909 | 12,458,325 | +0.28(+10.47%) |
Feb 11, 2020 | 2.766 | 2.776 | 2.595 | 2.633 | 10,084,651 | -0.23(-7.97%) |
Feb 10, 2020 | 2.919 | 2.928 | 2.852 | 2.861 | 4,885,628 | +0.03(+1.01%) |
Feb 07, 2020 | 2.957 | 2.995 | 2.814 | 2.833 | 6,401,645 | -0.12(-4.18%) |
Feb 06, 2020 | 2.985 | 3.014 | 2.881 | 2.957 | 8,089,571 | -0.07(-2.20%) |
Feb 05, 2020 | 3.052 | 3.080 | 3.014 | 3.023 | 5,615,382 | -0.03(-0.93%) |
Feb 04, 2020 | 3.042 | 3.085 | 3.018 | 3.052 | 5,669,290 | -0.10(-3.02%) |
Feb 03, 2020 | 3.147 | 3.204 | 3.080 | 3.147 | 4,304,371 | -0.05(-1.49%) |
Jan 31, 2020 | 3.232 | 3.251 | 3.151 | 3.194 | 4,922,360 | -0.01(-0.30%) |
Jan 30, 2020 | 3.204 | 3.232 | 3.137 | 3.204 | 5,836,338 | +0.08(+2.43%) |
Jan 29, 2020 | 3.118 | 3.137 | 2.985 | 3.128 | 8,450,026 | +0.02(+0.61%) |
Jan 28, 2020 | 3.251 | 3.261 | 3.080 | 3.109 | 7,094,216 | -0.28(-8.15%) |
Jan 27, 2020 | 3.517 | 3.527 | 3.337 | 3.384 | 5,783,147 | -0.10(-3.00%) |
Jan 24, 2020 | 3.365 | 3.489 | 3.346 | 3.489 | 4,242,623 | +0.16(+4.86%) |
Jan 23, 2020 | 3.346 | 3.441 | 3.327 | 3.327 | 4,594,702 | -0.08(-2.23%) |
Jan 22, 2020 | 3.394 | 3.403 | 3.308 | 3.403 | 5,229,338 | -0.02(-0.56%) |
Jan 21, 2020 | 3.327 | 3.422 | 3.289 | 3.422 | 3,922,487 | +0.05(+1.41%) |
Jan 17, 2020 | 3.375 | 3.432 | 3.308 | 3.375 | 3,824,282 | +0.01(+0.28%) |
Jan 16, 2020 | 3.327 | 3.422 | 3.280 | 3.365 | 4,849,804 | +0.01(+0.28%) |
Jan 15, 2020 | 3.384 | 3.384 | 3.261 | 3.356 | 7,765,911 | -0.03(-0.84%) |
Jan 14, 2020 | 3.280 | 3.384 | 3.270 | 3.384 | 3,919,156 | +0.04(+1.14%) |
Jan 13, 2020 | 3.432 | 3.479 | 3.337 | 3.346 | 5,672,650 | -0.17(-4.86%) |
Jan 10, 2020 | 3.441 | 3.527 | 3.432 | 3.517 | 4,871,343 | +0.04(+1.09%) |
Jan 09, 2020 | 3.451 | 3.536 | 3.432 | 3.479 | 5,466,897 | +0.05(+1.38%) |
Jan 08, 2020 | 3.651 | 3.670 | 3.356 | 3.432 | 12,319,632 | -0.25(-6.72%) |
Jan 07, 2020 | 3.641 | 3.679 | 3.584 | 3.679 | 4,232,718 | +0.09(+2.38%) |
Jan 06, 2020 | 3.736 | 3.736 | 3.527 | 3.594 | 8,029,220 | +0.06(+1.61%) |
Jan 03, 2020 | 3.708 | 3.736 | 3.508 | 3.536 | 8,128,652 | +0.03(+0.81%) |