Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.026 | 4.065 | 3.944 | 3.968 | 5,144,911 | -0.15(-3.53%) |
Jul 29, 2021 | 4.123 | 4.186 | 4.103 | 4.113 | 4,370,461 | +0.12(+2.91%) |
Jul 28, 2021 | 3.900 | 4.007 | 3.873 | 3.997 | 2,972,051 | +0.06(+1.47%) |
Jul 27, 2021 | 3.949 | 3.949 | 3.861 | 3.939 | 3,253,799 | +0.04(+0.99%) |
Jul 26, 2021 | 3.832 | 3.939 | 3.832 | 3.900 | 3,942,025 | +0.12(+3.07%) |
Jul 23, 2021 | 3.891 | 3.920 | 3.784 | 3.784 | 5,091,156 | -0.15(-3.69%) |
Jul 22, 2021 | 3.949 | 3.958 | 3.861 | 3.929 | 2,945,014 | -0.04(-0.98%) |
Jul 21, 2021 | 3.881 | 3.992 | 3.881 | 3.968 | 3,310,863 | +0.02(+0.49%) |
Jul 20, 2021 | 3.978 | 4.045 | 3.929 | 3.949 | 4,516,297 | +0.03(+0.74%) |
Jul 19, 2021 | 3.842 | 3.924 | 3.813 | 3.920 | 5,960,229 | +0.01(+0.25%) |
Jul 16, 2021 | 4.007 | 4.031 | 3.881 | 3.910 | 5,614,614 | -0.13(-3.12%) |
Jul 15, 2021 | 3.987 | 4.036 | 3.958 | 4.036 | 6,167,418 | +0.06(+1.46%) |
Jul 14, 2021 | 3.997 | 4.036 | 3.910 | 3.978 | 7,936,113 | +0.11(+2.75%) |
Jul 13, 2021 | 3.774 | 4.016 | 3.767 | 3.871 | 12,906,324 | +0.17(+4.71%) |
Jul 12, 2021 | 3.658 | 3.803 | 3.629 | 3.697 | 10,115,065 | +0.00(+0.00%) |
Jul 09, 2021 | 3.610 | 3.721 | 3.610 | 3.697 | 6,284,962 | +0.08(+2.14%) |
Jul 08, 2021 | 3.823 | 3.842 | 3.600 | 3.620 | 8,219,639 | -0.16(-4.35%) |
Jul 07, 2021 | 3.823 | 3.832 | 3.720 | 3.784 | 4,626,068 | +0.04(+1.03%) |
Jul 06, 2021 | 3.842 | 3.910 | 3.707 | 3.745 | 8,412,443 | +0.01(+0.26%) |
Jul 02, 2021 | 3.755 | 3.765 | 3.639 | 3.736 | 5,047,799 | +0.06(+1.58%) |
Jul 01, 2021 | 3.726 | 3.784 | 3.658 | 3.678 | 7,367,736 | +0.07(+1.88%) |
Jun 30, 2021 | 3.591 | 3.649 | 3.572 | 3.610 | 8,168,083 | +0.05(+1.36%) |
Jun 29, 2021 | 3.552 | 3.629 | 3.542 | 3.561 | 8,843,651 | -0.06(-1.60%) |
Jun 28, 2021 | 3.678 | 3.726 | 3.581 | 3.620 | 7,132,583 | -0.09(-2.35%) |
Jun 25, 2021 | 3.803 | 3.832 | 3.697 | 3.707 | 4,937,699 | -0.03(-0.78%) |
Jun 24, 2021 | 3.813 | 3.857 | 3.726 | 3.736 | 6,341,943 | -0.01(-0.26%) |
Jun 23, 2021 | 3.794 | 3.900 | 3.736 | 3.745 | 7,668,948 | -0.11(-2.76%) |
Jun 22, 2021 | 3.900 | 3.920 | 3.842 | 3.852 | 8,442,561 | -0.16(-4.10%) |
Jun 21, 2021 | 4.016 | 4.045 | 3.949 | 4.016 | 5,622,106 | +0.07(+1.72%) |
Jun 18, 2021 | 4.084 | 4.123 | 3.949 | 3.949 | 9,908,973 | -0.14(-3.32%) |
Jun 17, 2021 | 4.084 | 4.152 | 4.016 | 4.084 | 12,545,983 | -0.06(-1.40%) |
Jun 16, 2021 | 4.316 | 4.355 | 4.094 | 4.142 | 7,169,872 | -0.15(-3.39%) |
Jun 15, 2021 | 4.345 | 4.355 | 4.229 | 4.287 | 6,251,193 | -0.07(-1.56%) |
Jun 14, 2021 | 4.365 | 4.442 | 4.321 | 4.355 | 7,836,369 | -0.14(-3.02%) |
Jun 11, 2021 | 4.587 | 4.645 | 4.452 | 4.491 | 8,532,241 | -0.17(-3.73%) |
Jun 10, 2021 | 4.510 | 4.665 | 4.471 | 4.665 | 6,012,701 | +0.15(+3.21%) |
Jun 09, 2021 | 4.578 | 4.626 | 4.520 | 4.520 | 6,787,300 | -0.08(-1.68%) |
Jun 08, 2021 | 4.694 | 4.713 | 4.578 | 4.597 | 7,270,992 | -0.18(-3.85%) |
Jun 07, 2021 | 4.791 | 4.820 | 4.732 | 4.781 | 6,192,194 | -0.15(-3.14%) |
Jun 04, 2021 | 4.926 | 4.960 | 4.887 | 4.936 | 5,000,870 | +0.09(+1.80%) |
Jun 03, 2021 | 4.965 | 4.970 | 4.820 | 4.849 | 8,159,583 | -0.34(-6.53%) |
Jun 02, 2021 | 5.129 | 5.207 | 5.066 | 5.187 | 4,563,431 | +0.10(+1.90%) |
Jun 01, 2021 | 5.129 | 5.187 | 5.052 | 5.091 | 6,723,125 | +0.10(+1.94%) |
May 28, 2021 | 4.974 | 5.081 | 4.955 | 4.994 | 7,128,445 | +0.00(+0.00%) |
May 27, 2021 | 5.081 | 5.100 | 4.994 | 4.994 | 5,605,609 | -0.17(-3.37%) |
May 26, 2021 | 5.303 | 5.333 | 5.100 | 5.168 | 6,218,073 | -0.09(-1.66%) |
May 25, 2021 | 5.197 | 5.303 | 5.095 | 5.255 | 7,042,056 | -0.02(-0.37%) |
May 24, 2021 | 5.245 | 5.274 | 5.178 | 5.274 | 4,420,426 | -0.03(-0.55%) |
May 21, 2021 | 5.400 | 5.409 | 5.231 | 5.303 | 4,841,383 | -0.02(-0.36%) |
May 20, 2021 | 5.342 | 5.420 | 5.284 | 5.323 | 5,045,816 | +0.03(+0.55%) |
May 19, 2021 | 5.410 | 5.565 | 5.187 | 5.294 | 9,670,269 | -0.11(-1.97%) |
May 18, 2021 | 5.381 | 5.429 | 5.255 | 5.400 | 8,791,062 | +0.05(+0.90%) |
May 17, 2021 | 4.974 | 5.420 | 4.965 | 5.352 | 12,426,221 | +0.52(+10.82%) |
May 14, 2021 | 4.752 | 4.868 | 4.723 | 4.829 | 5,134,506 | +0.20(+4.39%) |
May 13, 2021 | 4.558 | 4.694 | 4.551 | 4.626 | 4,415,034 | +0.02(+0.42%) |
May 12, 2021 | 4.771 | 4.810 | 4.587 | 4.607 | 6,083,212 | -0.21(-4.42%) |
May 11, 2021 | 4.674 | 4.868 | 4.651 | 4.820 | 7,533,641 | -0.09(-1.78%) |
May 10, 2021 | 5.110 | 5.129 | 4.878 | 4.907 | 6,059,803 | -0.11(-2.12%) |
May 07, 2021 | 4.839 | 5.033 | 4.752 | 5.013 | 8,343,745 | +0.32(+6.80%) |
May 06, 2021 | 4.539 | 4.800 | 4.510 | 4.694 | 8,694,292 | +0.22(+4.98%) |
May 05, 2021 | 4.481 | 4.500 | 4.413 | 4.471 | 3,638,213 | -0.03(-0.65%) |
May 04, 2021 | 4.607 | 4.684 | 4.442 | 4.500 | 4,774,339 | -0.16(-3.53%) |
May 03, 2021 | 4.500 | 4.684 | 4.491 | 4.665 | 3,954,696 | +0.27(+6.17%) |
Apr 30, 2021 | 4.432 | 4.500 | 4.384 | 4.394 | 2,976,878 | -0.09(-1.94%) |
Apr 29, 2021 | 4.597 | 4.597 | 4.413 | 4.481 | 4,459,607 | -0.19(-4.14%) |
Apr 28, 2021 | 4.578 | 4.684 | 4.549 | 4.674 | 4,355,073 | +0.06(+1.26%) |
Apr 27, 2021 | 4.810 | 4.810 | 4.597 | 4.616 | 4,024,760 | -0.11(-2.25%) |
Apr 26, 2021 | 4.791 | 4.810 | 4.713 | 4.723 | 4,505,908 | +0.09(+1.88%) |
Apr 23, 2021 | 4.694 | 4.771 | 4.616 | 4.636 | 4,865,300 | +0.05(+1.05%) |
Apr 22, 2021 | 4.626 | 4.694 | 4.510 | 4.587 | 5,115,547 | -0.12(-2.47%) |
Apr 21, 2021 | 4.558 | 4.703 | 4.529 | 4.703 | 4,837,798 | +0.19(+4.29%) |
Apr 20, 2021 | 4.452 | 4.592 | 4.423 | 4.510 | 5,133,072 | -0.03(-0.64%) |
Apr 19, 2021 | 4.558 | 4.578 | 4.471 | 4.539 | 3,102,092 | -0.03(-0.64%) |
Apr 16, 2021 | 4.481 | 4.578 | 4.432 | 4.568 | 4,229,213 | +0.12(+2.61%) |
Apr 15, 2021 | 4.229 | 4.510 | 4.229 | 4.452 | 7,427,836 | +0.32(+7.65%) |
Apr 14, 2021 | 4.249 | 4.268 | 4.126 | 4.135 | 5,782,158 | -0.21(-4.81%) |
Apr 13, 2021 | 4.297 | 4.373 | 4.268 | 4.345 | 6,807,028 | -0.01(-0.22%) |
Apr 12, 2021 | 4.497 | 4.525 | 4.287 | 4.354 | 6,631,089 | -0.29(-6.15%) |
Apr 09, 2021 | 4.497 | 4.668 | 4.478 | 4.639 | 6,030,009 | -0.06(-1.21%) |
Apr 08, 2021 | 4.658 | 4.782 | 4.639 | 4.696 | 4,471,531 | +0.11(+2.49%) |
Apr 07, 2021 | 4.639 | 4.687 | 4.563 | 4.582 | 5,564,816 | -0.11(-2.43%) |
Apr 06, 2021 | 4.630 | 4.791 | 4.630 | 4.696 | 6,538,967 | +0.11(+2.49%) |
Apr 05, 2021 | 4.649 | 4.668 | 4.544 | 4.582 | 3,348,084 | -0.05(-1.03%) |
Apr 01, 2021 | 4.392 | 4.668 | 4.373 | 4.630 | 8,856,777 | +0.48(+11.70%) |
Mar 31, 2021 | 4.050 | 4.230 | 4.040 | 4.145 | 6,203,681 | +0.10(+2.59%) |
Mar 30, 2021 | 4.097 | 4.145 | 4.012 | 4.040 | 4,414,063 | -0.24(-5.56%) |
Mar 29, 2021 | 4.126 | 4.287 | 4.107 | 4.278 | 5,644,524 | +0.10(+2.27%) |
Mar 26, 2021 | 3.955 | 4.183 | 3.955 | 4.183 | 6,436,883 | +0.24(+6.02%) |
Mar 25, 2021 | 3.879 | 3.945 | 3.860 | 3.945 | 3,870,148 | +0.07(+1.72%) |
Mar 24, 2021 | 3.945 | 3.974 | 3.860 | 3.879 | 3,183,375 | -0.08(-1.92%) |
Mar 23, 2021 | 4.202 | 4.211 | 3.945 | 3.955 | 6,592,327 | -0.28(-6.52%) |
Mar 22, 2021 | 4.306 | 4.364 | 4.211 | 4.230 | 3,127,855 | -0.09(-1.98%) |
Mar 19, 2021 | 4.183 | 4.326 | 4.173 | 4.316 | 8,688,473 | +0.04(+0.89%) |
Mar 18, 2021 | 4.259 | 4.345 | 4.211 | 4.278 | 4,784,467 | -0.07(-1.53%) |
Mar 17, 2021 | 4.249 | 4.364 | 4.159 | 4.345 | 4,805,316 | +0.08(+1.78%) |
Mar 16, 2021 | 4.249 | 4.335 | 4.235 | 4.268 | 3,783,917 | +0.02(+0.45%) |
Mar 15, 2021 | 4.183 | 4.326 | 4.173 | 4.249 | 5,222,395 | +0.11(+2.76%) |
Mar 12, 2021 | 4.097 | 4.192 | 4.078 | 4.135 | 4,134,908 | -0.11(-2.68%) |
Mar 11, 2021 | 4.345 | 4.383 | 4.211 | 4.249 | 7,096,069 | -0.10(-2.40%) |
Mar 10, 2021 | 4.306 | 4.373 | 4.287 | 4.354 | 5,698,753 | +0.06(+1.33%) |
Mar 09, 2021 | 4.278 | 4.402 | 4.230 | 4.297 | 6,488,056 | +0.19(+4.63%) |
Mar 08, 2021 | 4.031 | 4.164 | 4.021 | 4.107 | 5,127,400 | -0.01(-0.23%) |
Mar 05, 2021 | 3.993 | 4.145 | 3.918 | 4.116 | 6,132,569 | +0.12(+3.10%) |
Mar 04, 2021 | 3.936 | 4.145 | 3.888 | 3.993 | 10,526,072 | +0.06(+1.45%) |
Mar 03, 2021 | 3.812 | 4.031 | 3.755 | 3.936 | 8,410,562 | +0.02(+0.49%) |
Mar 02, 2021 | 3.708 | 3.983 | 3.689 | 3.917 | 9,766,153 | +0.29(+7.85%) |
Mar 01, 2021 | 3.689 | 3.746 | 3.603 | 3.632 | 5,121,708 | +0.03(+0.79%) |
Feb 26, 2021 | 3.679 | 3.727 | 3.574 | 3.603 | 7,842,746 | -0.12(-3.32%) |
Feb 25, 2021 | 3.812 | 3.850 | 3.679 | 3.727 | 5,531,133 | -0.17(-4.39%) |
Feb 24, 2021 | 3.717 | 3.907 | 3.670 | 3.898 | 4,931,005 | +0.04(+0.99%) |
Feb 23, 2021 | 3.860 | 3.907 | 3.708 | 3.860 | 5,797,396 | -0.09(-2.17%) |
Feb 22, 2021 | 3.717 | 3.955 | 3.717 | 3.945 | 9,245,042 | +0.28(+7.51%) |
Feb 19, 2021 | 3.679 | 3.708 | 3.622 | 3.670 | 6,189,266 | +0.09(+2.39%) |
Feb 18, 2021 | 3.613 | 3.717 | 3.565 | 3.584 | 5,991,179 | -0.11(-3.08%) |
Feb 17, 2021 | 3.632 | 3.698 | 3.603 | 3.698 | 7,600,802 | -0.06(-1.52%) |
Feb 16, 2021 | 3.803 | 3.888 | 3.746 | 3.755 | 6,022,181 | -0.17(-4.36%) |
Feb 12, 2021 | 3.907 | 3.998 | 3.860 | 3.926 | 4,866,925 | -0.05(-1.20%) |
Feb 11, 2021 | 4.069 | 4.097 | 3.945 | 3.974 | 5,165,642 | -0.14(-3.46%) |
Feb 10, 2021 | 4.135 | 4.173 | 4.078 | 4.116 | 4,349,129 | +0.04(+0.93%) |
Feb 09, 2021 | 4.088 | 4.116 | 4.021 | 4.078 | 4,812,415 | -0.01(-0.23%) |
Feb 08, 2021 | 4.116 | 4.164 | 4.059 | 4.088 | 6,253,748 | -0.02(-0.46%) |
Feb 05, 2021 | 4.059 | 4.107 | 3.964 | 4.107 | 4,394,307 | +0.12(+3.10%) |
Feb 04, 2021 | 3.936 | 4.002 | 3.898 | 3.983 | 4,315,861 | -0.13(-3.23%) |
Feb 03, 2021 | 4.116 | 4.154 | 4.078 | 4.116 | 3,467,910 | +0.00(+0.00%) |
Feb 02, 2021 | 4.192 | 4.211 | 4.107 | 4.116 | 4,538,989 | -0.19(-4.41%) |
Feb 01, 2021 | 4.335 | 4.402 | 4.249 | 4.306 | 9,182,894 | +0.08(+1.80%) |
Jan 29, 2021 | 4.449 | 4.492 | 4.192 | 4.230 | 7,581,034 | -0.08(-1.77%) |
Jan 28, 2021 | 4.268 | 4.392 | 4.230 | 4.306 | 10,566,685 | +0.23(+5.59%) |
Jan 27, 2021 | 4.202 | 4.249 | 4.059 | 4.078 | 6,010,113 | -0.29(-6.74%) |
Jan 26, 2021 | 4.183 | 4.392 | 4.173 | 4.373 | 5,237,756 | +0.16(+3.84%) |
Jan 25, 2021 | 4.202 | 4.259 | 4.107 | 4.211 | 4,318,640 | +0.02(+0.45%) |
Jan 22, 2021 | 4.088 | 4.268 | 4.040 | 4.192 | 3,814,184 | -0.05(-1.12%) |
Jan 21, 2021 | 4.249 | 4.278 | 4.164 | 4.240 | 4,171,909 | -0.03(-0.67%) |
Jan 20, 2021 | 4.135 | 4.297 | 4.135 | 4.268 | 4,681,720 | +0.25(+6.15%) |
Jan 19, 2021 | 4.088 | 4.116 | 3.993 | 4.021 | 5,165,080 | -0.03(-0.70%) |
Jan 15, 2021 | 4.164 | 4.240 | 4.040 | 4.050 | 5,996,033 | -0.17(-4.05%) |
Jan 14, 2021 | 4.183 | 4.297 | 4.126 | 4.221 | 4,276,437 | -0.03(-0.67%) |
Jan 13, 2021 | 4.306 | 4.345 | 4.230 | 4.249 | 2,619,643 | -0.06(-1.32%) |
Jan 12, 2021 | 4.202 | 4.306 | 4.145 | 4.306 | 4,630,455 | +0.11(+2.72%) |
Jan 11, 2021 | 4.211 | 4.306 | 4.183 | 4.192 | 4,569,431 | -0.10(-2.43%) |
Jan 08, 2021 | 4.468 | 4.492 | 4.173 | 4.297 | 8,076,057 | -0.25(-5.44%) |
Jan 07, 2021 | 4.554 | 4.601 | 4.468 | 4.544 | 8,369,639 | -0.16(-3.43%) |
Jan 06, 2021 | 4.829 | 4.829 | 4.525 | 4.706 | 11,023,348 | -0.17(-3.51%) |
Jan 05, 2021 | 5.096 | 5.115 | 4.829 | 4.877 | 9,056,571 | -0.19(-3.75%) |
Jan 04, 2021 | 4.829 | 5.105 | 4.744 | 5.067 | 10,999,202 | +0.62(+13.89%) |
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%) |