Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.22 | 15.38 | 14.97 | 15.09 | 10,766,097 | -0.18(-1.19%) |
Apr 29, 2021 | 15.74 | 15.92 | 15.05 | 15.27 | 13,534,361 | -0.30(-1.93%) |
Apr 28, 2021 | 15.69 | 15.93 | 15.45 | 15.57 | 15,369,934 | -0.29(-1.84%) |
Apr 27, 2021 | 15.01 | 15.99 | 15.01 | 15.86 | 20,092,022 | +0.88(+5.89%) |
Apr 26, 2021 | 15.47 | 15.80 | 14.86 | 14.98 | 13,274,241 | -0.42(-2.72%) |
Apr 23, 2021 | 15.47 | 15.52 | 15.10 | 15.39 | 9,480,303 | +0.02(+0.12%) |
Apr 22, 2021 | 15.30 | 15.77 | 15.17 | 15.38 | 15,959,295 | +0.21(+1.38%) |
Apr 21, 2021 | 14.51 | 15.22 | 14.36 | 15.17 | 12,529,326 | +0.61(+4.19%) |
Apr 20, 2021 | 15.04 | 15.08 | 14.16 | 14.56 | 17,251,944 | -0.73(-4.76%) |
Apr 19, 2021 | 15.39 | 15.55 | 15.06 | 15.29 | 12,375,512 | +0.02(+0.12%) |
Apr 16, 2021 | 15.21 | 15.42 | 14.93 | 15.27 | 10,523,424 | +0.04(+0.24%) |
Apr 15, 2021 | 15.52 | 15.59 | 14.89 | 15.23 | 14,847,596 | -0.06(-0.42%) |
Apr 14, 2021 | 15.27 | 15.80 | 15.18 | 15.29 | 21,420,648 | +0.16(+1.08%) |
Apr 13, 2021 | 15.50 | 15.55 | 14.39 | 15.13 | 20,264,882 | -0.39(-2.52%) |
Apr 12, 2021 | 15.03 | 15.56 | 14.92 | 15.52 | 15,794,415 | +0.30(+1.97%) |
Apr 09, 2021 | 14.66 | 15.24 | 14.37 | 15.22 | 15,667,042 | +0.51(+3.46%) |
Apr 08, 2021 | 14.38 | 14.72 | 14.03 | 14.71 | 12,803,148 | +0.18(+1.25%) |
Apr 07, 2021 | 14.56 | 14.83 | 14.28 | 14.53 | 14,656,507 | -0.14(-0.93%) |
Apr 06, 2021 | 14.21 | 14.93 | 14.17 | 14.67 | 14,998,246 | +0.30(+2.09%) |
Apr 05, 2021 | 14.52 | 14.67 | 14.07 | 14.37 | 13,669,284 | +0.06(+0.45%) |
Apr 01, 2021 | 14.83 | 14.84 | 14.03 | 14.30 | 17,813,952 | -0.43(-2.90%) |
Mar 31, 2021 | 15.16 | 15.52 | 14.49 | 14.73 | 21,480,854 | -0.35(-2.29%) |
Mar 30, 2021 | 14.55 | 15.10 | 14.32 | 15.08 | 15,209,520 | +0.64(+4.41%) |
Mar 29, 2021 | 14.69 | 15.14 | 14.31 | 14.44 | 17,312,146 | -0.50(-3.35%) |
Mar 26, 2021 | 15.15 | 15.52 | 14.58 | 14.94 | 21,681,778 | -0.01(-0.06%) |
Mar 25, 2021 | 13.65 | 15.04 | 13.43 | 14.95 | 30,234,044 | +1.06(+7.67%) |
Mar 24, 2021 | 14.97 | 15.70 | 13.87 | 13.88 | 25,790,390 | -0.76(-5.16%) |
Mar 23, 2021 | 15.90 | 16.14 | 14.56 | 14.64 | 26,908,014 | -1.54(-9.51%) |
Mar 22, 2021 | 17.15 | 17.21 | 16.18 | 16.18 | 17,691,506 | -0.85(-4.97%) |
Mar 19, 2021 | 17.04 | 17.21 | 16.55 | 17.02 | 16,056,660 | -0.01(-0.05%) |
Mar 18, 2021 | 17.77 | 18.09 | 16.91 | 17.03 | 19,765,536 | -0.89(-4.97%) |
Mar 17, 2021 | 18.05 | 18.33 | 17.36 | 17.92 | 19,575,770 | -0.39(-2.14%) |
Mar 16, 2021 | 18.34 | 19.04 | 18.17 | 18.32 | 27,790,340 | -0.57(-3.03%) |
Mar 15, 2021 | 16.93 | 19.20 | 16.85 | 18.89 | 46,326,604 | +1.85(+10.84%) |
Mar 12, 2021 | 15.53 | 17.13 | 15.47 | 17.04 | 29,714,394 | +1.53(+9.85%) |
Mar 11, 2021 | 15.59 | 15.63 | 15.11 | 15.51 | 16,204,487 | +0.09(+0.59%) |
Mar 10, 2021 | 15.44 | 15.93 | 14.95 | 15.42 | 20,365,970 | -0.15(-0.94%) |
Mar 09, 2021 | 14.85 | 15.82 | 14.45 | 15.57 | 26,480,728 | +0.55(+3.70%) |
Mar 08, 2021 | 14.01 | 15.11 | 13.82 | 15.01 | 28,084,092 | +1.26(+9.13%) |
Mar 05, 2021 | 13.98 | 14.27 | 13.04 | 13.76 | 20,587,880 | -0.02(-0.13%) |
Mar 04, 2021 | 14.28 | 14.54 | 13.36 | 13.78 | 25,146,904 | -0.66(-4.54%) |
Mar 03, 2021 | 14.05 | 14.65 | 13.93 | 14.43 | 19,553,740 | +0.57(+4.14%) |
Mar 02, 2021 | 14.05 | 14.32 | 13.86 | 13.86 | 14,783,343 | -0.08(-0.59%) |
Mar 01, 2021 | 14.18 | 14.71 | 13.88 | 13.94 | 19,215,106 | +0.10(+0.72%) |
Feb 26, 2021 | 14.15 | 14.51 | 13.73 | 13.84 | 22,692,696 | -0.46(-3.24%) |
Feb 25, 2021 | 13.92 | 14.86 | 13.80 | 14.30 | 28,555,216 | +0.38(+2.75%) |
Feb 24, 2021 | 14.61 | 14.64 | 13.78 | 13.92 | 20,723,014 | -0.53(-3.65%) |
Feb 23, 2021 | 14.02 | 14.61 | 12.49 | 14.45 | 30,879,208 | +0.55(+3.93%) |
Feb 22, 2021 | 13.85 | 14.30 | 13.78 | 13.90 | 20,110,162 | +0.28(+2.07%) |
Feb 19, 2021 | 13.10 | 13.62 | 13.07 | 13.62 | 13,524,417 | +0.59(+4.54%) |
Feb 18, 2021 | 13.27 | 13.27 | 12.69 | 13.03 | 17,876,176 | -0.35(-2.58%) |
Feb 17, 2021 | 13.68 | 13.77 | 13.35 | 13.38 | 13,114,257 | -0.35(-2.52%) |
Feb 16, 2021 | 13.67 | 13.90 | 13.46 | 13.72 | 13,687,222 | +0.18(+1.34%) |
Feb 12, 2021 | 13.74 | 13.79 | 13.39 | 13.54 | 11,064,493 | -0.30(-2.17%) |
Feb 11, 2021 | 13.98 | 14.32 | 13.67 | 13.84 | 10,520,038 | -0.11(-0.78%) |
Feb 10, 2021 | 14.05 | 14.32 | 13.70 | 13.95 | 12,448,676 | +0.05(+0.33%) |
Feb 09, 2021 | 13.90 | 14.11 | 13.55 | 13.90 | 12,821,365 | -0.22(-1.55%) |
Feb 08, 2021 | 13.92 | 14.34 | 13.85 | 14.12 | 14,912,435 | +0.41(+2.99%) |
Feb 05, 2021 | 13.98 | 14.08 | 13.44 | 13.71 | 13,352,414 | -0.10(-0.72%) |
Feb 04, 2021 | 13.31 | 14.24 | 13.27 | 13.81 | 22,487,642 | +0.39(+2.92%) |
Feb 03, 2021 | 12.62 | 13.58 | 12.54 | 13.42 | 23,224,738 | +0.96(+7.66%) |
Feb 02, 2021 | 13.35 | 13.35 | 12.34 | 12.47 | 27,743,646 | -0.92(-6.87%) |
Feb 01, 2021 | 13.92 | 13.93 | 13.07 | 13.38 | 21,753,660 | -0.30(-2.19%) |
Jan 29, 2021 | 15.32 | 15.36 | 13.68 | 13.68 | 29,320,490 | -0.48(-3.40%) |
Jan 28, 2021 | 16.14 | 17.74 | 14.10 | 14.17 | 65,773,132 | -1.97(-12.18%) |
Jan 27, 2021 | 15.38 | 20.29 | 15.24 | 16.13 | 87,196,832 | +1.72(+11.93%) |
Jan 26, 2021 | 13.38 | 14.45 | 12.94 | 14.41 | 41,296,208 | +1.42(+10.92%) |
Jan 25, 2021 | 11.86 | 14.32 | 11.76 | 12.99 | 75,478,536 | +1.27(+10.87%) |
Jan 22, 2021 | 11.10 | 11.75 | 10.92 | 11.72 | 21,028,494 | +0.51(+4.55%) |
Jan 21, 2021 | 11.25 | 11.63 | 11.15 | 11.21 | 16,176,645 | -0.02(-0.16%) |
Jan 20, 2021 | 11.54 | 11.73 | 11.21 | 11.23 | 12,542,602 | -0.23(-1.99%) |
Jan 19, 2021 | 12.01 | 12.16 | 11.45 | 11.46 | 21,945,240 | -0.38(-3.23%) |
Jan 15, 2021 | 12.54 | 12.59 | 11.77 | 11.84 | 25,504,210 | -0.77(-6.13%) |
Jan 14, 2021 | 11.90 | 12.71 | 11.85 | 12.61 | 29,490,572 | +0.61(+5.08%) |
Jan 13, 2021 | 11.73 | 12.08 | 11.54 | 12.00 | 24,470,728 | +0.20(+1.70%) |
Jan 12, 2021 | 11.46 | 11.91 | 11.33 | 11.80 | 22,462,754 | +0.37(+3.26%) |
Jan 11, 2021 | 11.01 | 11.53 | 10.90 | 11.43 | 15,549,437 | +0.25(+2.28%) |
Jan 08, 2021 | 11.19 | 11.55 | 10.86 | 11.17 | 25,696,766 | +0.07(+0.65%) |
Jan 07, 2021 | 11.56 | 11.90 | 11.00 | 11.10 | 42,903,712 | -0.28(-2.48%) |
Jan 06, 2021 | 10.46 | 11.76 | 10.46 | 11.38 | 49,237,104 | +1.02(+9.83%) |
Jan 05, 2021 | 10.18 | 10.55 | 10.15 | 10.36 | 20,619,318 | +0.15(+1.52%) |
Jan 04, 2021 | 10.31 | 10.55 | 10.07 | 10.21 | 34,771,824 | -0.03(-0.27%) |
Dec 31, 2020 | 10.24 | 10.24 | 10.24 | 36,598,976 | -0.71(-6.48%) | |
Dec 30, 2020 | 10.47 | 11.01 | 10.42 | 10.95 | 36,598,976 | +0.47(+4.52%) |
Dec 29, 2020 | 10.68 | 10.73 | 9.990 | 10.47 | 33,429,620 | -0.14(-1.29%) |
Dec 28, 2020 | 9.827 | 10.95 | 9.772 | 10.61 | 42,143,220 | +0.83(+8.46%) |
Dec 24, 2020 | 10.11 | 10.17 | 9.690 | 9.781 | 13,547,168 | -0.35(-3.41%) |
Dec 23, 2020 | 9.372 | 10.18 | 9.326 | 10.13 | 27,938,768 | +0.91(+9.87%) |
Dec 22, 2020 | 9.617 | 9.717 | 9.162 | 9.217 | 20,469,528 | -0.30(-3.15%) |
Dec 21, 2020 | 9.381 | 9.736 | 9.299 | 9.517 | 22,725,854 | +0.03(+0.29%) |
Dec 18, 2020 | 9.872 | 9.918 | 9.399 | 9.490 | 27,036,306 | +0.01(+0.10%) |
Dec 17, 2020 | 9.381 | 9.535 | 9.171 | 9.481 | 18,513,534 | +0.13(+1.36%) |
Dec 16, 2020 | 9.817 | 9.981 | 9.281 | 9.353 | 24,988,644 | -0.42(-4.28%) |
Dec 15, 2020 | 9.490 | 9.799 | 9.381 | 9.772 | 20,404,160 | +0.37(+3.97%) |
Dec 14, 2020 | 10.21 | 10.39 | 9.399 | 9.399 | 28,670,130 | -0.68(-6.77%) |
Dec 11, 2020 | 10.50 | 10.56 | 9.954 | 10.08 | 27,654,748 | -0.56(-5.30%) |
Dec 10, 2020 | 10.35 | 10.73 | 10.24 | 10.65 | 24,539,830 | +0.03(+0.26%) |
Dec 09, 2020 | 10.71 | 10.75 | 10.33 | 10.62 | 26,587,922 | +0.14(+1.30%) |
Dec 08, 2020 | 10.51 | 10.93 | 10.44 | 10.48 | 26,450,836 | -0.14(-1.28%) |
Dec 07, 2020 | 10.72 | 11.13 | 10.45 | 10.62 | 34,438,668 | -0.05(-0.43%) |
Dec 04, 2020 | 10.37 | 10.70 | 10.29 | 10.66 | 25,684,678 | +0.45(+4.36%) |
Dec 03, 2020 | 10.02 | 10.55 | 9.990 | 10.22 | 34,375,348 | +0.25(+2.46%) |
Dec 02, 2020 | 9.381 | 10.07 | 9.190 | 9.972 | 29,572,502 | +0.51(+5.38%) |
Dec 01, 2020 | 9.299 | 9.754 | 9.299 | 9.463 | 37,628,048 | +0.17(+1.86%) |
Nov 30, 2020 | 9.690 | 9.808 | 9.053 | 9.290 | 57,204,448 | -0.58(-5.90%) |
Nov 27, 2020 | 9.726 | 9.936 | 9.617 | 9.872 | 26,822,208 | -0.14(-1.36%) |
Nov 25, 2020 | 9.572 | 10.37 | 9.408 | 10.01 | 59,766,420 | +0.13(+1.29%) |
Nov 24, 2020 | 10.04 | 10.20 | 9.672 | 9.881 | 63,509,928 | +0.41(+4.32%) |
Nov 23, 2020 | 8.507 | 9.781 | 8.480 | 9.472 | 79,287,168 | +1.24(+15.03%) |
Nov 20, 2020 | 8.307 | 8.607 | 8.143 | 8.234 | 32,342,036 | -0.12(-1.42%) |
Nov 19, 2020 | 7.752 | 8.407 | 7.334 | 8.353 | 70,874,512 | +0.17(+2.11%) |
Nov 18, 2020 | 8.134 | 8.425 | 7.907 | 8.180 | 53,970,052 | +0.17(+2.16%) |
Nov 17, 2020 | 7.179 | 8.080 | 7.042 | 8.007 | 56,174,864 | +0.71(+9.73%) |
Nov 16, 2020 | 7.170 | 7.315 | 6.751 | 7.297 | 42,474,796 | +0.60(+8.97%) |
Nov 13, 2020 | 6.433 | 6.715 | 6.342 | 6.697 | 27,768,282 | +0.34(+5.29%) |
Nov 12, 2020 | 6.560 | 6.678 | 6.269 | 6.360 | 27,539,606 | -0.38(-5.67%) |
Nov 11, 2020 | 7.142 | 7.170 | 6.715 | 6.742 | 24,845,084 | -0.31(-4.39%) |
Nov 10, 2020 | 6.988 | 7.352 | 6.942 | 7.051 | 34,192,560 | +0.05(+0.65%) |
Nov 09, 2020 | 7.343 | 7.961 | 6.688 | 7.006 | 62,331,888 | +1.03(+17.20%) |
Nov 06, 2020 | 5.869 | 6.278 | 5.823 | 5.978 | 26,537,110 | +0.12(+2.02%) |
Nov 05, 2020 | 5.732 | 6.060 | 5.705 | 5.860 | 22,240,174 | +0.16(+2.88%) |
Nov 04, 2020 | 5.914 | 5.923 | 5.659 | 5.696 | 26,127,142 | -0.30(-5.01%) |
Nov 03, 2020 | 5.596 | 6.051 | 5.596 | 5.996 | 29,188,358 | +0.46(+8.39%) |
Nov 02, 2020 | 5.659 | 5.705 | 5.477 | 5.532 | 19,872,614 | -0.12(-2.09%) |
Oct 30, 2020 | 5.659 | 5.755 | 5.514 | 5.650 | 16,239,874 | +0.01(+0.16%) |
Oct 29, 2020 | 5.559 | 5.714 | 5.468 | 5.641 | 16,250,736 | +0.08(+1.47%) |
Oct 28, 2020 | 5.714 | 5.805 | 5.505 | 5.559 | 20,713,230 | -0.31(-5.27%) |
Oct 27, 2020 | 6.096 | 6.178 | 5.823 | 5.869 | 17,104,768 | -0.27(-4.44%) |
Oct 26, 2020 | 6.451 | 6.533 | 5.996 | 6.142 | 23,571,736 | -0.44(-6.64%) |
Oct 23, 2020 | 6.387 | 6.610 | 6.251 | 6.578 | 25,621,042 | +0.20(+3.14%) |
Oct 22, 2020 | 5.878 | 6.378 | 5.878 | 6.378 | 27,609,832 | +0.45(+7.52%) |
Oct 21, 2020 | 5.787 | 5.941 | 5.596 | 5.932 | 26,474,282 | +0.16(+2.84%) |
Oct 20, 2020 | 5.596 | 5.887 | 5.596 | 5.769 | 27,651,922 | +0.22(+3.93%) |
Oct 19, 2020 | 5.641 | 5.705 | 5.496 | 5.550 | 15,353,110 | -0.05(-0.97%) |
Oct 16, 2020 | 5.750 | 5.759 | 5.587 | 5.605 | 16,455,840 | -0.10(-1.75%) |
Oct 15, 2020 | 5.477 | 5.714 | 5.459 | 5.705 | 14,445,298 | +0.14(+2.45%) |
Oct 14, 2020 | 5.605 | 5.687 | 5.559 | 5.568 | 13,395,138 | -0.01(-0.16%) |
Oct 13, 2020 | 5.632 | 5.650 | 5.468 | 5.577 | 16,080,507 | -0.07(-1.29%) |
Oct 12, 2020 | 5.759 | 6.005 | 5.632 | 5.650 | 27,129,476 | -0.02(-0.32%) |
Oct 09, 2020 | 5.823 | 5.869 | 5.587 | 5.668 | 21,230,942 | -0.05(-0.95%) |
Oct 08, 2020 | 5.477 | 5.750 | 5.441 | 5.723 | 23,380,630 | +0.30(+5.54%) |
Oct 07, 2020 | 5.396 | 5.541 | 5.332 | 5.423 | 19,721,742 | +0.14(+2.58%) |
Oct 06, 2020 | 5.587 | 5.623 | 5.250 | 5.286 | 24,904,218 | -0.23(-4.13%) |
Oct 05, 2020 | 5.523 | 5.641 | 5.459 | 5.514 | 16,045,999 | +0.05(+0.83%) |
Oct 02, 2020 | 5.104 | 5.494 | 5.068 | 5.468 | 24,382,726 | +0.15(+2.91%) |
Oct 01, 2020 | 5.214 | 5.450 | 5.177 | 5.314 | 23,710,176 | +0.13(+2.46%) |
Sep 30, 2020 | 5.186 | 5.377 | 5.177 | 5.186 | 24,429,446 | +0.03(+0.53%) |
Sep 29, 2020 | 5.441 | 5.450 | 5.095 | 5.159 | 31,941,872 | -0.26(-4.87%) |
Sep 28, 2020 | 5.568 | 5.668 | 5.414 | 5.423 | 24,204,914 | -0.06(-1.16%) |
Sep 25, 2020 | 5.486 | 5.568 | 5.414 | 5.486 | 19,088,976 | +0.00(+0.00%) |
Sep 24, 2020 | 5.559 | 5.650 | 5.359 | 5.486 | 22,545,730 | -0.07(-1.31%) |
Sep 23, 2020 | 5.759 | 5.896 | 5.559 | 5.559 | 19,836,550 | -0.15(-2.55%) |
Sep 22, 2020 | 5.805 | 5.814 | 5.587 | 5.705 | 23,973,216 | -0.04(-0.63%) |
Sep 21, 2020 | 5.978 | 6.005 | 5.678 | 5.741 | 27,559,458 | -0.41(-6.66%) |
Sep 18, 2020 | 6.251 | 6.296 | 6.123 | 6.151 | 24,924,784 | -0.09(-1.46%) |
Sep 17, 2020 | 6.269 | 6.433 | 6.223 | 6.242 | 13,827,016 | -0.11(-1.72%) |
Sep 16, 2020 | 6.278 | 6.496 | 6.142 | 6.351 | 22,824,576 | +0.10(+1.60%) |
Sep 15, 2020 | 6.606 | 6.642 | 6.242 | 6.251 | 25,783,834 | -0.30(-4.58%) |
Sep 14, 2020 | 6.478 | 6.624 | 6.415 | 6.551 | 15,046,025 | +0.14(+2.13%) |
Sep 11, 2020 | 6.733 | 6.751 | 6.342 | 6.415 | 22,052,272 | -0.32(-4.73%) |
Sep 10, 2020 | 6.879 | 7.097 | 6.733 | 6.733 | 19,478,272 | -0.14(-1.99%) |
Sep 09, 2020 | 6.960 | 6.960 | 6.697 | 6.869 | 22,019,678 | -0.06(-0.92%) |
Sep 08, 2020 | 6.851 | 7.252 | 6.624 | 6.933 | 35,066,656 | -0.03(-0.39%) |
Sep 04, 2020 | 6.970 | 7.106 | 6.669 | 6.960 | 40,312,664 | +0.04(+0.53%) |
Sep 03, 2020 | 6.442 | 7.261 | 6.433 | 6.924 | 88,528,632 | +0.57(+9.03%) |
Sep 02, 2020 | 6.779 | 7.088 | 6.169 | 6.351 | 93,629,312 | -0.03(-0.43%) |
Sep 01, 2020 | 6.260 | 6.506 | 6.151 | 6.378 | 28,276,022 | +0.04(+0.57%) |
Aug 31, 2020 | 6.314 | 6.369 | 6.096 | 6.342 | 27,293,532 | +0.02(+0.29%) |
Aug 28, 2020 | 6.060 | 6.360 | 5.996 | 6.324 | 21,680,018 | +0.30(+4.98%) |
Aug 27, 2020 | 5.969 | 6.142 | 5.932 | 6.023 | 24,661,486 | +0.10(+1.69%) |
Aug 26, 2020 | 5.914 | 6.160 | 5.905 | 5.923 | 18,814,540 | -0.05(-0.91%) |
Aug 25, 2020 | 6.087 | 6.123 | 5.778 | 5.978 | 19,918,290 | -0.04(-0.61%) |
Aug 24, 2020 | 5.796 | 6.023 | 5.705 | 6.014 | 26,491,060 | +0.32(+5.59%) |
Aug 21, 2020 | 5.723 | 5.832 | 5.641 | 5.696 | 18,328,314 | -0.02(-0.32%) |
Aug 20, 2020 | 5.823 | 5.996 | 5.714 | 5.714 | 24,161,750 | -0.22(-3.68%) |
Aug 19, 2020 | 5.941 | 6.187 | 5.869 | 5.932 | 20,253,750 | -0.03(-0.46%) |
Aug 18, 2020 | 6.269 | 6.269 | 5.841 | 5.960 | 48,302,624 | -0.55(-8.39%) |
Aug 17, 2020 | 6.560 | 6.642 | 6.205 | 6.506 | 25,307,646 | -0.04(-0.56%) |
Aug 14, 2020 | 6.360 | 7.051 | 6.296 | 6.542 | 49,446,212 | +0.20(+3.16%) |
Aug 13, 2020 | 6.333 | 6.405 | 6.251 | 6.342 | 16,943,432 | -0.14(-2.11%) |
Aug 12, 2020 | 6.524 | 6.633 | 6.160 | 6.478 | 25,348,288 | +0.08(+1.28%) |
Aug 11, 2020 | 6.715 | 6.970 | 6.324 | 6.396 | 33,164,796 | -0.10(-1.54%) |
Aug 10, 2020 | 6.060 | 6.631 | 6.005 | 6.496 | 31,883,176 | +0.47(+7.85%) |
Aug 07, 2020 | 5.641 | 6.087 | 5.596 | 6.023 | 27,868,626 | +0.35(+6.09%) |
Aug 06, 2020 | 5.814 | 5.841 | 5.659 | 5.678 | 17,884,430 | -0.15(-2.50%) |
Aug 05, 2020 | 5.659 | 5.996 | 5.650 | 5.823 | 30,524,582 | +0.25(+4.40%) |
Aug 04, 2020 | 5.505 | 5.696 | 5.486 | 5.577 | 19,775,896 | +0.03(+0.49%) |
Aug 03, 2020 | 5.550 | 5.641 | 5.295 | 5.550 | 24,195,012 | +0.04(+0.66%) |
Jul 31, 2020 | 5.696 | 5.750 | 5.459 | 5.514 | 25,320,558 | -0.15(-2.57%) |
Jul 30, 2020 | 5.778 | 5.869 | 5.623 | 5.659 | 20,637,508 | -0.25(-4.16%) |
Jul 29, 2020 | 5.878 | 6.114 | 5.841 | 5.905 | 24,740,770 | +0.05(+0.93%) |
Jul 28, 2020 | 5.641 | 5.960 | 5.596 | 5.850 | 26,356,230 | +0.20(+3.54%) |
Jul 27, 2020 | 5.860 | 5.860 | 5.568 | 5.650 | 28,741,288 | -0.22(-3.72%) |
Jul 24, 2020 | 5.960 | 6.096 | 5.832 | 5.869 | 20,767,906 | -0.20(-3.30%) |
Jul 23, 2020 | 5.796 | 6.178 | 5.750 | 6.069 | 32,459,244 | +0.19(+3.25%) |
Jul 22, 2020 | 5.905 | 5.978 | 5.741 | 5.878 | 47,055,600 | -0.31(-5.00%) |
Jul 21, 2020 | 5.896 | 6.387 | 5.841 | 6.187 | 36,413,524 | +0.35(+6.08%) |
Jul 20, 2020 | 5.996 | 6.069 | 5.787 | 5.832 | 22,243,734 | -0.22(-3.61%) |
Jul 17, 2020 | 6.260 | 6.282 | 6.046 | 6.051 | 17,945,730 | -0.22(-3.48%) |
Jul 16, 2020 | 6.314 | 6.496 | 6.087 | 6.269 | 23,483,732 | -0.29(-4.44%) |
Jul 15, 2020 | 6.242 | 6.578 | 6.233 | 6.560 | 35,747,388 | +0.44(+7.13%) |
Jul 14, 2020 | 5.878 | 6.169 | 5.814 | 6.123 | 28,436,332 | +0.15(+2.44%) |
Jul 13, 2020 | 6.132 | 6.205 | 5.850 | 5.978 | 35,401,460 | -0.18(-2.95%) |
Jul 10, 2020 | 5.960 | 6.242 | 5.878 | 6.160 | 22,552,126 | +0.13(+2.11%) |
Jul 09, 2020 | 6.105 | 6.196 | 5.850 | 6.032 | 33,919,876 | -0.21(-3.35%) |
Jul 08, 2020 | 5.996 | 6.242 | 5.841 | 6.242 | 31,119,474 | +0.27(+4.57%) |
Jul 07, 2020 | 5.905 | 6.242 | 5.787 | 5.969 | 33,797,752 | -0.05(-0.76%) |
Jul 06, 2020 | 6.287 | 6.351 | 5.951 | 6.014 | 30,635,088 | -0.17(-2.79%) |
Jul 02, 2020 | 6.132 | 6.269 | 5.923 | 6.187 | 35,193,664 | +0.20(+3.34%) |
Jul 01, 2020 | 6.242 | 6.524 | 5.814 | 5.987 | 50,528,796 | -0.27(-4.36%) |
Jun 30, 2020 | 6.005 | 6.314 | 5.787 | 6.260 | 39,078,356 | +0.24(+3.93%) |
Jun 29, 2020 | 5.532 | 6.042 | 5.423 | 6.023 | 40,725,196 | +0.55(+9.97%) |
Jun 26, 2020 | 5.850 | 5.987 | 5.459 | 5.477 | 70,087,176 | -0.44(-7.38%) |
Jun 25, 2020 | 5.951 | 6.105 | 5.787 | 5.914 | 36,419,856 | -0.25(-4.13%) |
Jun 24, 2020 | 6.324 | 6.451 | 5.932 | 6.169 | 39,087,872 | -0.34(-5.17%) |
Jun 23, 2020 | 6.460 | 6.551 | 6.314 | 6.506 | 28,797,682 | +0.06(+0.99%) |
Jun 22, 2020 | 6.251 | 6.506 | 6.178 | 6.442 | 31,556,828 | +0.18(+2.91%) |
Jun 19, 2020 | 6.724 | 6.733 | 6.187 | 6.260 | 59,318,552 | -0.37(-5.62%) |
Jun 18, 2020 | 6.396 | 6.742 | 6.296 | 6.633 | 28,528,378 | +0.13(+1.96%) |
Jun 17, 2020 | 6.824 | 6.988 | 6.506 | 6.506 | 40,494,476 | -0.45(-6.41%) |
Jun 16, 2020 | 7.434 | 7.488 | 6.842 | 6.951 | 75,388,632 | +0.41(+6.26%) |
Jun 15, 2020 | 6.278 | 6.688 | 6.132 | 6.542 | 46,486,284 | -0.10(-1.51%) |
Jun 12, 2020 | 6.724 | 6.797 | 6.369 | 6.642 | 51,990,984 | +0.49(+7.99%) |
Jun 11, 2020 | 6.378 | 6.933 | 6.005 | 6.151 | 77,510,000 | -1.07(-14.86%) |
Jun 10, 2020 | 7.770 | 7.816 | 7.097 | 7.224 | 81,238,736 | -0.85(-10.48%) |
Jun 09, 2020 | 9.426 | 9.517 | 7.970 | 8.071 | 146,202,192 | -0.62(-7.12%) |
Jun 08, 2020 | 8.516 | 8.707 | 8.280 | 8.689 | 76,840,944 | +0.71(+8.89%) |
Jun 05, 2020 | 8.553 | 8.735 | 7.898 | 7.980 | 83,654,568 | +0.51(+6.82%) |
Jun 04, 2020 | 7.051 | 7.725 | 6.779 | 7.470 | 85,781,616 | +0.32(+4.45%) |
Jun 03, 2020 | 6.560 | 7.233 | 6.478 | 7.152 | 72,310,920 | +0.82(+12.93%) |
Jun 02, 2020 | 5.841 | 6.405 | 5.732 | 6.333 | 69,830,272 | +0.54(+9.26%) |
Jun 01, 2020 | 5.632 | 6.032 | 5.614 | 5.796 | 47,826,284 | +0.01(+0.16%) |
May 29, 2020 | 5.923 | 6.142 | 5.696 | 5.787 | 58,106,504 | -0.43(-6.88%) |
May 28, 2020 | 6.970 | 7.006 | 6.160 | 6.214 | 81,145,688 | -0.50(-7.45%) |
May 27, 2020 | 6.123 | 6.806 | 6.060 | 6.715 | 107,432,728 | +1.10(+19.61%) |
May 26, 2020 | 5.013 | 5.723 | 4.995 | 5.614 | 71,323,048 | +0.87(+18.43%) |
May 22, 2020 | 4.840 | 4.968 | 4.668 | 4.740 | 38,995,876 | -0.15(-2.98%) |
May 21, 2020 | 4.522 | 4.950 | 4.467 | 4.886 | 60,571,848 | +0.27(+5.92%) |
May 20, 2020 | 4.722 | 4.731 | 4.568 | 4.613 | 31,944,592 | +0.00(+0.00%) |
May 19, 2020 | 4.850 | 4.895 | 4.577 | 4.613 | 42,573,268 | -0.32(-6.46%) |
May 18, 2020 | 5.050 | 5.186 | 4.777 | 4.931 | 39,200,216 | +0.10(+2.07%) |
May 15, 2020 | 4.404 | 4.921 | 4.367 | 4.831 | 40,288,596 | +0.27(+5.99%) |
May 14, 2020 | 4.413 | 4.640 | 4.231 | 4.558 | 38,053,200 | -0.01(-0.20%) |
May 13, 2020 | 4.568 | 4.613 | 4.386 | 4.568 | 36,770,096 | +0.03(+0.60%) |
May 12, 2020 | 4.859 | 4.941 | 4.540 | 4.540 | 36,058,916 | -0.25(-5.31%) |
May 11, 2020 | 4.913 | 5.050 | 4.695 | 4.795 | 29,521,576 | -0.09(-1.86%) |
May 08, 2020 | 4.786 | 4.886 | 4.722 | 4.886 | 27,913,358 | +0.26(+5.71%) |
May 07, 2020 | 4.668 | 4.840 | 4.613 | 4.622 | 29,861,052 | +0.08(+1.80%) |
May 06, 2020 | 4.740 | 4.813 | 4.477 | 4.540 | 29,501,980 | -0.15(-3.29%) |
May 05, 2020 | 4.922 | 5.141 | 4.686 | 4.695 | 31,525,764 | -0.10(-2.09%) |
May 04, 2020 | 4.668 | 4.941 | 4.513 | 4.795 | 32,176,116 | -0.08(-1.68%) |