Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.215 | 3.264 | 3.189 | 3.196 | 78,751,856 | -0.03(-0.93%) |
Apr 29, 2021 | 3.328 | 3.332 | 3.192 | 3.226 | 79,729,976 | -0.09(-2.73%) |
Apr 28, 2021 | 3.204 | 3.317 | 3.200 | 3.317 | 81,958,000 | +0.18(+5.90%) |
Apr 27, 2021 | 3.238 | 3.264 | 3.113 | 3.132 | 67,715,536 | -0.09(-2.69%) |
Apr 26, 2021 | 3.207 | 3.252 | 3.189 | 3.219 | 49,945,756 | +0.04(+1.18%) |
Apr 23, 2021 | 3.207 | 3.219 | 3.138 | 3.181 | 72,192,520 | -0.02(-0.59%) |
Apr 22, 2021 | 3.196 | 3.215 | 3.158 | 3.200 | 82,944,272 | +0.06(+1.92%) |
Apr 21, 2021 | 3.098 | 3.147 | 3.087 | 3.140 | 42,790,136 | +0.00(+0.00%) |
Apr 20, 2021 | 3.215 | 3.230 | 3.121 | 3.140 | 87,975,512 | -0.08(-2.46%) |
Apr 19, 2021 | 3.030 | 3.290 | 3.023 | 3.219 | 152,132,384 | +0.16(+5.17%) |
Apr 16, 2021 | 3.008 | 3.075 | 2.981 | 3.060 | 81,720,304 | +0.01(+0.25%) |
Apr 15, 2021 | 3.124 | 3.143 | 3.049 | 3.053 | 58,747,460 | -0.04(-1.18%) |
Apr 14, 2021 | 2.999 | 3.119 | 2.995 | 3.089 | 95,153,744 | +0.08(+2.66%) |
Apr 13, 2021 | 2.991 | 3.049 | 2.977 | 3.009 | 89,052,104 | +0.00(+0.00%) |
Apr 12, 2021 | 3.075 | 3.093 | 2.993 | 3.009 | 72,976,352 | -0.01(-0.24%) |
Apr 09, 2021 | 2.995 | 3.020 | 2.988 | 3.017 | 128,907,696 | -0.03(-0.96%) |
Apr 08, 2021 | 3.060 | 3.075 | 3.002 | 3.046 | 83,479,928 | -0.02(-0.59%) |
Apr 07, 2021 | 3.079 | 3.104 | 3.039 | 3.064 | 74,608,072 | +0.00(+0.12%) |
Apr 06, 2021 | 3.068 | 3.102 | 3.042 | 3.060 | 59,136,340 | +0.01(+0.36%) |
Apr 05, 2021 | 3.057 | 3.068 | 3.009 | 3.049 | 53,097,788 | +0.04(+1.33%) |
Apr 01, 2021 | 3.064 | 3.089 | 2.991 | 3.009 | 86,308,256 | -0.08(-2.48%) |
Mar 31, 2021 | 2.999 | 3.104 | 2.991 | 3.086 | 76,164,648 | +0.12(+4.05%) |
Mar 30, 2021 | 2.966 | 3.002 | 2.948 | 2.966 | 60,224,732 | +0.00(+0.00%) |
Mar 29, 2021 | 2.904 | 2.977 | 2.897 | 2.966 | 71,719,424 | +0.01(+0.49%) |
Mar 26, 2021 | 2.973 | 3.031 | 2.897 | 2.951 | 85,592,120 | +0.00(+0.00%) |
Mar 25, 2021 | 2.849 | 2.955 | 2.817 | 2.951 | 85,403,728 | +0.04(+1.25%) |
Mar 24, 2021 | 2.988 | 3.053 | 2.904 | 2.915 | 80,225,160 | -0.05(-1.72%) |
Mar 23, 2021 | 3.006 | 3.075 | 2.958 | 2.966 | 82,597,984 | -0.08(-2.63%) |
Mar 22, 2021 | 3.035 | 3.071 | 2.984 | 3.046 | 64,598,784 | -0.04(-1.41%) |
Mar 19, 2021 | 3.013 | 3.133 | 2.975 | 3.089 | 81,464,848 | +0.09(+3.16%) |
Mar 18, 2021 | 3.024 | 3.089 | 2.962 | 2.995 | 97,697,504 | -0.07(-2.37%) |
Mar 17, 2021 | 2.918 | 3.082 | 2.908 | 3.068 | 87,349,520 | +0.12(+3.95%) |
Mar 16, 2021 | 3.009 | 3.013 | 2.937 | 2.951 | 69,474,312 | -0.03(-0.98%) |
Mar 15, 2021 | 2.958 | 2.984 | 2.911 | 2.980 | 63,543,740 | +0.03(+0.86%) |
Mar 12, 2021 | 2.973 | 2.984 | 2.922 | 2.955 | 71,421,344 | -0.05(-1.58%) |
Mar 11, 2021 | 2.948 | 3.035 | 2.900 | 3.002 | 142,039,344 | +0.15(+5.23%) |
Mar 10, 2021 | 2.751 | 2.860 | 2.726 | 2.853 | 144,075,104 | +0.21(+7.84%) |
Mar 09, 2021 | 2.635 | 2.740 | 2.569 | 2.646 | 158,932,992 | +0.02(+0.83%) |
Mar 08, 2021 | 2.769 | 2.795 | 2.606 | 2.624 | 167,466,160 | -0.20(-7.09%) |
Mar 05, 2021 | 2.893 | 2.893 | 2.773 | 2.824 | 161,114,080 | +0.05(+1.70%) |
Mar 04, 2021 | 2.827 | 2.886 | 2.740 | 2.777 | 206,123,616 | +0.07(+2.69%) |
Mar 03, 2021 | 2.686 | 2.747 | 2.606 | 2.704 | 296,218,592 | -0.11(-4.01%) |
Mar 02, 2021 | 2.736 | 2.849 | 2.722 | 2.817 | 238,985,984 | -0.03(-0.90%) |
Mar 01, 2021 | 2.893 | 2.991 | 2.838 | 2.842 | 163,416,192 | -0.04(-1.51%) |
Feb 26, 2021 | 3.028 | 3.028 | 2.857 | 2.886 | 166,617,568 | -0.12(-4.11%) |
Feb 25, 2021 | 3.250 | 3.293 | 2.984 | 3.009 | 174,147,744 | -0.16(-5.16%) |
Feb 24, 2021 | 3.144 | 3.217 | 3.115 | 3.173 | 174,324,320 | +0.09(+2.95%) |
Feb 23, 2021 | 3.075 | 3.166 | 2.991 | 3.082 | 333,815,296 | +0.19(+6.68%) |
Feb 22, 2021 | 2.868 | 2.948 | 2.827 | 2.889 | 570,041,024 | -0.77(-20.99%) |
Feb 19, 2021 | 3.770 | 3.785 | 3.614 | 3.657 | 205,565,136 | -0.28(-7.12%) |
Feb 18, 2021 | 4.028 | 4.036 | 3.905 | 3.937 | 78,159,024 | -0.04(-0.92%) |
Feb 17, 2021 | 3.894 | 3.996 | 3.814 | 3.974 | 68,732,944 | +0.08(+2.06%) |
Feb 16, 2021 | 3.894 | 3.959 | 3.865 | 3.894 | 52,878,604 | +0.05(+1.42%) |
Feb 12, 2021 | 3.774 | 3.872 | 3.770 | 3.839 | 48,940,796 | +0.01(+0.19%) |
Feb 11, 2021 | 3.861 | 3.883 | 3.795 | 3.832 | 55,766,676 | +0.04(+1.06%) |
Feb 10, 2021 | 3.712 | 3.832 | 3.686 | 3.792 | 61,331,056 | +0.05(+1.36%) |
Feb 09, 2021 | 3.785 | 3.803 | 3.697 | 3.741 | 116,905,272 | -0.12(-3.11%) |
Feb 08, 2021 | 3.959 | 4.017 | 3.810 | 3.861 | 149,305,280 | -0.17(-4.16%) |
Feb 05, 2021 | 4.112 | 4.176 | 3.934 | 4.028 | 89,833,704 | +0.08(+1.93%) |
Feb 04, 2021 | 3.926 | 3.966 | 3.868 | 3.952 | 39,865,952 | -0.03(-0.82%) |
Feb 03, 2021 | 3.974 | 4.021 | 3.930 | 3.985 | 52,920,704 | +0.04(+1.11%) |
Feb 02, 2021 | 4.003 | 4.057 | 3.894 | 3.941 | 88,999,080 | +0.20(+5.35%) |
Feb 01, 2021 | 3.704 | 3.792 | 3.657 | 3.741 | 63,579,032 | +0.08(+2.29%) |
Jan 29, 2021 | 3.726 | 3.755 | 3.646 | 3.657 | 52,526,976 | -0.18(-4.74%) |
Jan 28, 2021 | 3.868 | 3.905 | 3.785 | 3.839 | 62,765,792 | +0.08(+2.03%) |
Jan 27, 2021 | 3.741 | 3.886 | 3.650 | 3.763 | 86,104,792 | -0.00(-0.10%) |
Jan 26, 2021 | 3.785 | 3.846 | 3.744 | 3.766 | 90,101,192 | +0.09(+2.58%) |
Jan 25, 2021 | 3.679 | 3.683 | 3.570 | 3.672 | 49,930,108 | -0.04(-0.98%) |
Jan 22, 2021 | 3.694 | 3.759 | 3.654 | 3.708 | 88,740,264 | -0.12(-3.23%) |
Jan 21, 2021 | 3.948 | 3.948 | 3.795 | 3.832 | 40,737,672 | -0.11(-2.77%) |
Jan 20, 2021 | 4.021 | 4.028 | 3.930 | 3.941 | 48,124,664 | -0.02(-0.46%) |
Jan 19, 2021 | 3.981 | 3.992 | 3.894 | 3.959 | 60,388,788 | -0.01(-0.18%) |
Jan 15, 2021 | 4.017 | 4.054 | 3.948 | 3.966 | 98,175,080 | -0.23(-5.46%) |
Jan 14, 2021 | 4.090 | 4.218 | 4.057 | 4.196 | 76,369,912 | +0.12(+2.85%) |
Jan 13, 2021 | 4.218 | 4.228 | 4.057 | 4.079 | 71,351,208 | -0.19(-4.35%) |
Jan 12, 2021 | 4.210 | 4.279 | 4.163 | 4.265 | 80,813,216 | +0.12(+2.81%) |
Jan 11, 2021 | 4.141 | 4.199 | 4.101 | 4.148 | 41,606,256 | -0.11(-2.48%) |
Jan 08, 2021 | 4.316 | 4.323 | 4.192 | 4.254 | 54,114,240 | +0.00(+0.00%) |
Jan 07, 2021 | 4.301 | 4.309 | 4.210 | 4.254 | 59,607,172 | +0.03(+0.60%) |
Jan 06, 2021 | 4.236 | 4.327 | 4.188 | 4.228 | 72,589,024 | +0.04(+0.87%) |
Jan 05, 2021 | 3.974 | 4.236 | 3.970 | 4.192 | 75,056,696 | +0.12(+2.95%) |
Jan 04, 2021 | 4.159 | 4.221 | 4.028 | 4.072 | 82,980,920 | -0.01(-0.36%) |
Dec 31, 2020 | 4.087 | 4.087 | 4.087 | 47,478,316 | +0.01(+0.18%) | |
Dec 30, 2020 | 4.017 | 4.094 | 4.017 | 4.079 | 47,478,316 | +0.06(+1.45%) |
Dec 29, 2020 | 4.043 | 4.057 | 3.988 | 4.021 | 36,318,308 | +0.02(+0.55%) |
Dec 28, 2020 | 3.999 | 4.039 | 3.970 | 3.999 | 38,329,492 | +0.01(+0.18%) |
Dec 24, 2020 | 3.996 | 3.996 | 3.919 | 3.992 | 20,359,892 | +0.01(+0.27%) |
Dec 23, 2020 | 3.959 | 4.057 | 3.952 | 3.981 | 33,932,760 | +0.04(+1.02%) |
Dec 22, 2020 | 3.948 | 3.966 | 3.901 | 3.941 | 39,739,000 | +0.03(+0.65%) |
Dec 21, 2020 | 3.905 | 3.981 | 3.879 | 3.916 | 58,956,920 | -0.19(-4.69%) |
Dec 18, 2020 | 4.134 | 4.163 | 4.088 | 4.108 | 40,426,844 | -0.03(-0.70%) |
Dec 17, 2020 | 4.152 | 4.196 | 4.116 | 4.138 | 53,783,244 | +0.03(+0.71%) |
Dec 16, 2020 | 4.028 | 4.123 | 3.981 | 4.108 | 53,197,972 | +0.05(+1.35%) |
Dec 15, 2020 | 3.999 | 4.072 | 3.963 | 4.054 | 46,025,076 | +0.09(+2.20%) |
Dec 14, 2020 | 4.076 | 4.108 | 3.956 | 3.966 | 53,119,980 | -0.08(-2.07%) |
Dec 11, 2020 | 4.025 | 4.065 | 3.985 | 4.050 | 65,178,368 | -0.05(-1.15%) |
Dec 10, 2020 | 3.923 | 4.145 | 3.890 | 4.097 | 89,529,784 | +0.25(+6.63%) |
Dec 09, 2020 | 3.901 | 3.934 | 3.792 | 3.843 | 72,369,072 | -0.03(-0.66%) |
Dec 08, 2020 | 3.912 | 3.985 | 3.861 | 3.868 | 50,606,984 | -0.05(-1.30%) |
Dec 07, 2020 | 3.988 | 4.010 | 3.877 | 3.919 | 95,894,888 | -0.05(-1.37%) |
Dec 04, 2020 | 3.919 | 4.006 | 3.919 | 3.974 | 81,177,408 | +0.13(+3.51%) |
Dec 03, 2020 | 3.785 | 3.923 | 3.774 | 3.839 | 70,729,040 | +0.13(+3.53%) |
Dec 02, 2020 | 3.632 | 3.795 | 3.628 | 3.708 | 81,967,616 | +0.03(+0.89%) |
Dec 01, 2020 | 3.595 | 3.679 | 3.584 | 3.675 | 66,618,940 | +0.19(+5.54%) |
Nov 30, 2020 | 3.566 | 3.617 | 3.472 | 3.482 | 82,752,248 | -0.13(-3.72%) |
Nov 27, 2020 | 3.537 | 3.617 | 3.530 | 3.617 | 44,822,048 | -0.03(-0.90%) |
Nov 25, 2020 | 3.621 | 3.697 | 3.581 | 3.650 | 61,276,436 | +0.01(+0.30%) |
Nov 24, 2020 | 3.584 | 3.672 | 3.544 | 3.639 | 119,261,376 | +0.24(+6.95%) |
Nov 23, 2020 | 3.392 | 3.413 | 3.351 | 3.402 | 70,128,856 | +0.10(+3.09%) |
Nov 20, 2020 | 3.322 | 3.351 | 3.279 | 3.301 | 39,647,228 | -0.05(-1.41%) |
Nov 19, 2020 | 3.322 | 3.373 | 3.304 | 3.348 | 41,203,444 | +0.05(+1.43%) |
Nov 18, 2020 | 3.366 | 3.406 | 3.301 | 3.301 | 75,919,528 | -0.02(-0.55%) |
Nov 17, 2020 | 3.195 | 3.377 | 3.191 | 3.319 | 77,177,880 | +0.10(+3.17%) |
Nov 16, 2020 | 3.264 | 3.279 | 3.184 | 3.217 | 69,109,000 | +0.11(+3.63%) |
Nov 13, 2020 | 3.031 | 3.126 | 3.017 | 3.104 | 73,883,304 | +0.09(+3.02%) |
Nov 12, 2020 | 3.104 | 3.140 | 2.995 | 3.013 | 57,739,292 | -0.18(-5.69%) |
Nov 11, 2020 | 3.130 | 3.199 | 3.104 | 3.195 | 75,914,424 | -0.00(-0.11%) |
Nov 10, 2020 | 3.064 | 3.202 | 3.049 | 3.199 | 141,065,408 | +0.22(+7.33%) |
Nov 09, 2020 | 3.035 | 3.057 | 2.900 | 2.980 | 138,654,384 | +0.30(+11.13%) |
Nov 06, 2020 | 2.613 | 2.693 | 2.596 | 2.682 | 45,509,056 | +0.07(+2.50%) |
Nov 05, 2020 | 2.595 | 2.635 | 2.584 | 2.616 | 45,926,212 | +0.08(+3.16%) |
Nov 04, 2020 | 2.507 | 2.584 | 2.456 | 2.536 | 51,810,040 | +0.03(+1.31%) |
Nov 03, 2020 | 2.536 | 2.544 | 2.460 | 2.504 | 73,290,520 | +0.06(+2.38%) |
Nov 02, 2020 | 2.442 | 2.467 | 2.380 | 2.445 | 43,571,472 | +0.03(+1.36%) |
Oct 30, 2020 | 2.420 | 2.462 | 2.400 | 2.413 | 63,491,624 | -0.02(-0.90%) |
Oct 29, 2020 | 2.271 | 2.464 | 2.238 | 2.434 | 111,005,536 | +0.08(+3.40%) |
Oct 28, 2020 | 2.445 | 2.460 | 2.351 | 2.354 | 98,347,200 | -0.19(-7.31%) |
Oct 27, 2020 | 2.573 | 2.575 | 2.536 | 2.540 | 50,389,580 | -0.08(-2.92%) |
Oct 26, 2020 | 2.642 | 2.646 | 2.573 | 2.616 | 44,308,444 | -0.05(-1.78%) |
Oct 23, 2020 | 2.733 | 2.740 | 2.642 | 2.664 | 46,605,244 | -0.05(-1.75%) |
Oct 22, 2020 | 2.624 | 2.711 | 2.613 | 2.711 | 50,421,732 | +0.09(+3.62%) |
Oct 21, 2020 | 2.606 | 2.638 | 2.569 | 2.616 | 56,509,380 | -0.01(-0.55%) |
Oct 20, 2020 | 2.558 | 2.646 | 2.551 | 2.631 | 71,036,288 | +0.10(+3.88%) |
Oct 19, 2020 | 2.515 | 2.602 | 2.496 | 2.533 | 64,082,144 | +0.04(+1.46%) |
Oct 16, 2020 | 2.555 | 2.558 | 2.493 | 2.496 | 56,641,604 | -0.06(-2.42%) |
Oct 15, 2020 | 2.547 | 2.576 | 2.525 | 2.558 | 52,650,068 | -0.04(-1.68%) |
Oct 14, 2020 | 2.646 | 2.675 | 2.598 | 2.602 | 48,955,492 | -0.03(-1.11%) |
Oct 13, 2020 | 2.602 | 2.642 | 2.569 | 2.631 | 39,169,132 | -0.03(-0.96%) |
Oct 12, 2020 | 2.638 | 2.664 | 2.606 | 2.656 | 20,811,866 | +0.02(+0.69%) |
Oct 09, 2020 | 2.675 | 2.682 | 2.616 | 2.638 | 56,642,156 | -0.05(-1.76%) |
Oct 08, 2020 | 2.595 | 2.689 | 2.587 | 2.686 | 50,575,056 | +0.10(+3.80%) |
Oct 07, 2020 | 2.598 | 2.620 | 2.536 | 2.587 | 41,471,980 | -0.02(-0.84%) |
Oct 06, 2020 | 2.733 | 2.736 | 2.595 | 2.609 | 52,652,508 | -0.01(-0.55%) |
Oct 05, 2020 | 2.533 | 2.653 | 2.504 | 2.624 | 82,869,648 | +0.13(+5.41%) |
Oct 02, 2020 | 2.511 | 2.547 | 2.473 | 2.489 | 75,279,032 | -0.08(-3.25%) |
Oct 01, 2020 | 2.529 | 2.587 | 2.485 | 2.573 | 91,155,216 | -0.02(-0.70%) |
Sep 30, 2020 | 2.584 | 2.616 | 2.556 | 2.591 | 73,585,544 | +0.05(+1.86%) |
Sep 29, 2020 | 2.595 | 2.627 | 2.529 | 2.544 | 68,399,144 | -0.08(-2.92%) |
Sep 28, 2020 | 2.751 | 2.773 | 2.616 | 2.620 | 71,149,784 | -0.09(-3.49%) |
Sep 25, 2020 | 2.678 | 2.736 | 2.664 | 2.715 | 71,329,280 | -0.06(-2.23%) |
Sep 24, 2020 | 2.715 | 2.806 | 2.664 | 2.777 | 71,022,152 | +0.06(+2.28%) |
Sep 23, 2020 | 2.798 | 2.827 | 2.711 | 2.715 | 76,014,000 | -0.14(-4.85%) |
Sep 22, 2020 | 2.908 | 2.933 | 2.820 | 2.853 | 45,685,204 | -0.02(-0.63%) |
Sep 21, 2020 | 2.889 | 2.893 | 2.820 | 2.871 | 55,195,036 | -0.12(-3.90%) |
Sep 18, 2020 | 3.060 | 3.084 | 2.966 | 2.988 | 78,209,536 | -0.13(-4.31%) |
Sep 17, 2020 | 3.006 | 3.122 | 2.995 | 3.122 | 73,028,968 | +0.06(+1.90%) |
Sep 16, 2020 | 3.028 | 3.111 | 3.002 | 3.064 | 46,542,624 | +0.05(+1.81%) |
Sep 15, 2020 | 3.053 | 3.075 | 2.986 | 3.009 | 50,024,652 | -0.00(-0.12%) |
Sep 14, 2020 | 3.013 | 3.028 | 2.948 | 3.013 | 56,531,168 | +0.00(+0.00%) |
Sep 11, 2020 | 3.042 | 3.075 | 2.999 | 3.013 | 68,456,496 | -0.02(-0.72%) |
Sep 10, 2020 | 3.133 | 3.144 | 3.031 | 3.035 | 60,202,164 | -0.12(-3.70%) |
Sep 09, 2020 | 3.144 | 3.175 | 3.122 | 3.151 | 39,693,952 | +0.09(+3.10%) |
Sep 08, 2020 | 3.053 | 3.086 | 2.991 | 3.057 | 53,673,700 | -0.15(-4.65%) |
Sep 04, 2020 | 3.224 | 3.253 | 3.144 | 3.206 | 71,605,736 | +0.00(+0.11%) |
Sep 03, 2020 | 3.202 | 3.264 | 3.159 | 3.202 | 78,714,536 | +0.04(+1.15%) |
Sep 02, 2020 | 3.173 | 3.180 | 3.115 | 3.166 | 56,915,220 | +0.01(+0.23%) |
Sep 01, 2020 | 3.082 | 3.177 | 3.049 | 3.159 | 58,773,728 | +0.19(+6.24%) |
Aug 31, 2020 | 3.042 | 3.053 | 2.966 | 2.973 | 45,382,428 | -0.12(-3.88%) |
Aug 28, 2020 | 3.006 | 3.106 | 2.988 | 3.093 | 53,287,360 | +0.12(+3.91%) |
Aug 27, 2020 | 3.002 | 3.006 | 2.937 | 2.977 | 45,075,996 | +0.02(+0.74%) |
Aug 26, 2020 | 3.086 | 3.086 | 2.933 | 2.955 | 46,655,524 | -0.13(-4.36%) |
Aug 25, 2020 | 3.082 | 3.104 | 3.031 | 3.089 | 26,689,324 | +0.01(+0.47%) |
Aug 24, 2020 | 3.049 | 3.086 | 3.039 | 3.075 | 40,616,060 | +0.07(+2.42%) |
Aug 21, 2020 | 3.017 | 3.020 | 2.962 | 3.002 | 30,365,750 | -0.05(-1.55%) |
Aug 20, 2020 | 2.995 | 3.071 | 2.948 | 3.049 | 76,731,000 | -0.05(-1.64%) |
Aug 19, 2020 | 3.155 | 3.195 | 3.097 | 3.100 | 39,343,272 | -0.05(-1.62%) |
Aug 18, 2020 | 3.148 | 3.210 | 3.133 | 3.151 | 34,236,924 | +0.08(+2.49%) |
Aug 17, 2020 | 3.130 | 3.148 | 3.035 | 3.075 | 46,149,500 | -0.06(-1.86%) |
Aug 14, 2020 | 3.151 | 3.194 | 3.117 | 3.133 | 37,353,996 | -0.03(-0.92%) |
Aug 13, 2020 | 3.242 | 3.275 | 3.155 | 3.162 | 43,561,924 | -0.04(-1.14%) |
Aug 12, 2020 | 3.235 | 3.250 | 3.153 | 3.199 | 46,165,068 | +0.00(+0.11%) |
Aug 11, 2020 | 3.297 | 3.301 | 3.195 | 3.195 | 50,437,544 | -0.02(-0.57%) |
Aug 10, 2020 | 3.195 | 3.217 | 3.113 | 3.213 | 71,545,280 | +0.08(+2.44%) |
Aug 07, 2020 | 3.140 | 3.160 | 3.104 | 3.137 | 36,522,716 | -0.10(-3.04%) |
Aug 06, 2020 | 3.264 | 3.284 | 3.217 | 3.235 | 38,289,388 | -0.01(-0.45%) |
Aug 05, 2020 | 3.253 | 3.304 | 3.210 | 3.250 | 66,870,240 | +0.19(+6.06%) |
Aug 04, 2020 | 3.024 | 3.102 | 2.999 | 3.064 | 85,645,552 | +0.01(+0.36%) |
Aug 03, 2020 | 3.140 | 3.140 | 3.053 | 3.053 | 66,179,736 | -0.10(-3.23%) |
Jul 31, 2020 | 3.297 | 3.326 | 3.148 | 3.155 | 61,743,600 | -0.15(-4.52%) |
Jul 30, 2020 | 3.304 | 3.310 | 3.228 | 3.304 | 53,527,140 | -0.07(-2.05%) |
Jul 29, 2020 | 3.355 | 3.381 | 3.311 | 3.373 | 40,019,320 | +0.05(+1.42%) |
Jul 28, 2020 | 3.304 | 3.355 | 3.297 | 3.326 | 31,715,604 | -0.06(-1.72%) |
Jul 27, 2020 | 3.242 | 3.388 | 3.217 | 3.384 | 44,962,896 | +0.11(+3.33%) |
Jul 24, 2020 | 3.268 | 3.324 | 3.199 | 3.275 | 46,533,520 | +0.01(+0.45%) |
Jul 23, 2020 | 3.344 | 3.353 | 3.244 | 3.261 | 60,316,880 | -0.09(-2.67%) |
Jul 22, 2020 | 3.336 | 3.368 | 3.310 | 3.350 | 58,486,032 | +0.04(+1.31%) |
Jul 21, 2020 | 3.282 | 3.379 | 3.278 | 3.307 | 110,197,272 | +0.13(+4.08%) |
Jul 20, 2020 | 3.141 | 3.202 | 3.120 | 3.177 | 43,798,836 | +0.01(+0.46%) |
Jul 17, 2020 | 3.224 | 3.242 | 3.152 | 3.163 | 55,127,172 | -0.02(-0.57%) |
Jul 16, 2020 | 3.206 | 3.242 | 3.165 | 3.181 | 45,765,500 | -0.06(-1.78%) |
Jul 15, 2020 | 3.249 | 3.271 | 3.183 | 3.238 | 54,704,184 | +0.05(+1.47%) |
Jul 14, 2020 | 3.004 | 3.219 | 2.984 | 3.192 | 64,343,248 | +0.12(+3.99%) |
Jul 13, 2020 | 3.112 | 3.152 | 3.066 | 3.069 | 59,780,248 | -0.06(-2.07%) |
Jul 10, 2020 | 3.058 | 3.138 | 3.037 | 3.134 | 43,999,748 | +0.06(+1.99%) |
Jul 09, 2020 | 3.192 | 3.199 | 3.055 | 3.073 | 57,282,700 | -0.08(-2.63%) |
Jul 08, 2020 | 3.105 | 3.163 | 3.102 | 3.156 | 39,056,276 | +0.11(+3.55%) |
Jul 07, 2020 | 3.105 | 3.145 | 3.044 | 3.048 | 51,188,212 | -0.08(-2.42%) |
Jul 06, 2020 | 3.145 | 3.217 | 3.084 | 3.123 | 65,370,000 | +0.07(+2.24%) |
Jul 02, 2020 | 3.069 | 3.130 | 3.037 | 3.055 | 56,960,184 | +0.01(+0.36%) |
Jul 01, 2020 | 3.015 | 3.102 | 3.008 | 3.044 | 53,409,916 | +0.06(+2.18%) |
Jun 30, 2020 | 2.921 | 3.008 | 2.878 | 2.979 | 44,739,988 | -0.00(-0.12%) |
Jun 29, 2020 | 2.950 | 2.999 | 2.907 | 2.983 | 34,177,100 | +0.09(+3.11%) |
Jun 26, 2020 | 2.965 | 2.974 | 2.875 | 2.893 | 59,890,272 | -0.13(-4.40%) |
Jun 25, 2020 | 2.968 | 3.026 | 2.921 | 3.026 | 46,871,456 | +0.06(+2.19%) |
Jun 24, 2020 | 3.098 | 3.098 | 2.932 | 2.961 | 61,652,816 | -0.19(-6.06%) |
Jun 23, 2020 | 3.080 | 3.224 | 3.058 | 3.152 | 68,646,200 | +0.15(+5.04%) |
Jun 22, 2020 | 3.069 | 3.094 | 2.986 | 3.001 | 53,782,836 | -0.03(-0.95%) |
Jun 19, 2020 | 3.116 | 3.116 | 2.990 | 3.030 | 57,661,960 | -0.01(-0.24%) |
Jun 18, 2020 | 2.983 | 3.073 | 2.979 | 3.037 | 38,317,528 | -0.03(-0.94%) |
Jun 17, 2020 | 3.073 | 3.141 | 3.026 | 3.066 | 46,046,792 | -0.01(-0.35%) |
Jun 16, 2020 | 3.170 | 3.224 | 3.055 | 3.076 | 86,143,760 | +0.06(+1.91%) |
Jun 15, 2020 | 2.813 | 3.073 | 2.716 | 3.019 | 86,751,368 | -0.04(-1.18%) |
Jun 12, 2020 | 3.062 | 3.138 | 2.938 | 3.055 | 93,332,520 | +0.14(+4.82%) |
Jun 11, 2020 | 2.954 | 3.080 | 2.893 | 2.914 | 120,094,256 | -0.29(-9.00%) |
Jun 10, 2020 | 3.372 | 3.372 | 3.202 | 3.202 | 93,793,152 | -0.14(-4.31%) |
Jun 09, 2020 | 3.329 | 3.375 | 3.300 | 3.347 | 81,015,120 | -0.15(-4.42%) |
Jun 08, 2020 | 3.365 | 3.501 | 3.300 | 3.501 | 86,967,952 | +0.15(+4.63%) |
Jun 05, 2020 | 3.365 | 3.392 | 3.300 | 3.347 | 89,112,400 | +0.21(+6.54%) |
Jun 04, 2020 | 3.094 | 3.201 | 3.030 | 3.141 | 103,888,296 | -0.02(-0.57%) |
Jun 03, 2020 | 3.159 | 3.202 | 3.116 | 3.159 | 95,156,024 | +0.14(+4.65%) |
Jun 02, 2020 | 2.889 | 3.026 | 2.871 | 3.019 | 84,489,336 | +0.21(+7.30%) |
Jun 01, 2020 | 2.774 | 2.839 | 2.749 | 2.813 | 57,091,884 | +0.06(+2.36%) |
May 29, 2020 | 2.720 | 2.785 | 2.662 | 2.749 | 79,596,736 | +0.00(+0.13%) |
May 28, 2020 | 2.813 | 2.830 | 2.731 | 2.745 | 62,085,656 | -0.08(-2.81%) |
May 27, 2020 | 2.821 | 2.842 | 2.695 | 2.824 | 71,009,080 | +0.08(+3.02%) |
May 26, 2020 | 2.795 | 2.799 | 2.709 | 2.741 | 79,769,392 | +0.20(+7.79%) |
May 22, 2020 | 2.504 | 2.568 | 2.457 | 2.543 | 64,274,456 | -0.04(-1.67%) |
May 21, 2020 | 2.604 | 2.642 | 2.532 | 2.586 | 67,065,284 | +0.07(+2.72%) |
May 20, 2020 | 2.500 | 2.568 | 2.496 | 2.518 | 67,964,176 | +0.10(+4.02%) |
May 19, 2020 | 2.471 | 2.486 | 2.417 | 2.421 | 80,167,512 | -0.04(-1.75%) |
May 18, 2020 | 2.396 | 2.471 | 2.359 | 2.464 | 110,237,800 | +0.27(+12.13%) |
May 15, 2020 | 2.251 | 2.352 | 2.197 | 2.197 | 82,024,376 | +0.02(+0.99%) |
May 14, 2020 | 2.136 | 2.190 | 2.068 | 2.176 | 146,174,112 | -0.03(-1.31%) |
May 13, 2020 | 2.331 | 2.331 | 2.194 | 2.205 | 67,349,032 | -0.12(-5.26%) |
May 12, 2020 | 2.435 | 2.450 | 2.323 | 2.327 | 69,208,320 | -0.04(-1.52%) |
May 11, 2020 | 2.428 | 2.473 | 2.359 | 2.363 | 72,482,760 | -0.11(-4.37%) |
May 08, 2020 | 2.341 | 2.478 | 2.334 | 2.471 | 74,434,440 | +0.19(+8.37%) |
May 07, 2020 | 2.262 | 2.331 | 2.244 | 2.280 | 89,442,248 | +0.00(+0.00%) |
May 06, 2020 | 2.374 | 2.406 | 2.273 | 2.280 | 71,693,624 | -0.14(-5.94%) |
May 05, 2020 | 2.453 | 2.509 | 2.403 | 2.424 | 76,234,488 | +0.07(+2.91%) |
May 04, 2020 | 2.323 | 2.385 | 2.305 | 2.356 | 55,179,832 | -0.01(-0.46%) |