Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.168 | 4.195 | 4.132 | 4.141 | 7,210,170 | -0.04(-0.86%) |
Apr 29, 2021 | 4.267 | 4.285 | 4.114 | 4.177 | 9,241,131 | -0.13(-2.93%) |
Apr 28, 2021 | 4.258 | 4.331 | 4.168 | 4.303 | 9,538,183 | +0.05(+1.06%) |
Apr 27, 2021 | 4.349 | 4.376 | 4.249 | 4.258 | 7,525,392 | -0.08(-1.87%) |
Apr 26, 2021 | 4.294 | 4.349 | 4.236 | 4.340 | 8,799,207 | +0.04(+0.84%) |
Apr 23, 2021 | 4.376 | 4.421 | 4.285 | 4.303 | 10,700,646 | -0.06(-1.45%) |
Apr 22, 2021 | 4.421 | 4.448 | 4.331 | 4.367 | 13,631,906 | -0.10(-2.22%) |
Apr 21, 2021 | 4.331 | 4.475 | 4.322 | 4.466 | 14,165,845 | +0.14(+3.34%) |
Apr 20, 2021 | 4.249 | 4.331 | 4.240 | 4.322 | 7,917,374 | +0.05(+1.05%) |
Apr 19, 2021 | 4.285 | 4.312 | 4.240 | 4.276 | 7,267,024 | -0.03(-0.63%) |
Apr 16, 2021 | 4.340 | 4.367 | 4.249 | 4.303 | 8,853,712 | +0.05(+1.06%) |
Apr 15, 2021 | 4.150 | 4.322 | 4.150 | 4.258 | 10,851,446 | +0.19(+4.66%) |
Apr 14, 2021 | 4.159 | 4.168 | 4.069 | 4.069 | 10,903,804 | -0.11(-2.59%) |
Apr 13, 2021 | 4.132 | 4.213 | 4.114 | 4.177 | 7,539,766 | +0.10(+2.43%) |
Apr 12, 2021 | 4.186 | 4.186 | 4.069 | 4.078 | 8,092,430 | -0.13(-3.00%) |
Apr 09, 2021 | 4.150 | 4.231 | 4.132 | 4.204 | 7,256,833 | -0.02(-0.43%) |
Apr 08, 2021 | 4.159 | 4.267 | 4.150 | 4.222 | 12,282,320 | +0.16(+4.00%) |
Apr 07, 2021 | 4.141 | 4.168 | 4.060 | 4.060 | 11,032,162 | -0.09(-2.17%) |
Apr 06, 2021 | 4.033 | 4.195 | 4.015 | 4.150 | 13,113,268 | +0.14(+3.37%) |
Apr 05, 2021 | 4.060 | 4.096 | 3.961 | 4.015 | 12,962,149 | -0.05(-1.11%) |
Apr 01, 2021 | 3.979 | 4.069 | 3.961 | 4.060 | 11,393,620 | +0.14(+3.69%) |
Mar 31, 2021 | 3.861 | 3.979 | 3.834 | 3.916 | 9,856,492 | +0.09(+2.36%) |
Mar 30, 2021 | 3.888 | 3.916 | 3.798 | 3.825 | 14,214,189 | -0.15(-3.65%) |
Mar 29, 2021 | 3.953 | 3.970 | 3.846 | 3.970 | 11,555,613 | -0.02(-0.45%) |
Mar 26, 2021 | 3.935 | 4.006 | 3.926 | 3.988 | 9,477,421 | +0.05(+1.36%) |
Mar 25, 2021 | 3.935 | 3.997 | 3.872 | 3.935 | 11,427,683 | -0.04(-1.12%) |
Mar 24, 2021 | 3.997 | 4.059 | 3.953 | 3.979 | 11,991,624 | +0.01(+0.22%) |
Mar 23, 2021 | 4.033 | 4.050 | 3.926 | 3.970 | 14,328,147 | -0.10(-2.41%) |
Mar 22, 2021 | 4.050 | 4.131 | 4.033 | 4.068 | 10,745,489 | +0.00(+0.00%) |
Mar 19, 2021 | 4.042 | 4.113 | 3.988 | 4.068 | 18,445,972 | +0.04(+1.11%) |
Mar 18, 2021 | 4.077 | 4.131 | 4.006 | 4.024 | 13,767,230 | -0.12(-3.00%) |
Mar 17, 2021 | 3.979 | 4.211 | 3.944 | 4.148 | 19,410,976 | +0.14(+3.56%) |
Mar 16, 2021 | 4.077 | 4.077 | 3.979 | 4.006 | 10,594,215 | -0.04(-0.88%) |
Mar 15, 2021 | 4.015 | 4.077 | 3.979 | 4.042 | 10,120,370 | +0.06(+1.57%) |
Mar 12, 2021 | 3.908 | 4.024 | 3.872 | 3.979 | 9,598,066 | -0.01(-0.22%) |
Mar 11, 2021 | 3.970 | 4.015 | 3.899 | 3.988 | 13,903,358 | +0.06(+1.59%) |
Mar 10, 2021 | 3.988 | 4.015 | 3.890 | 3.926 | 14,221,914 | -0.04(-0.90%) |
Mar 09, 2021 | 3.935 | 4.006 | 3.864 | 3.961 | 22,254,928 | +0.16(+4.22%) |
Mar 08, 2021 | 3.801 | 3.864 | 3.757 | 3.801 | 12,733,914 | -0.03(-0.70%) |
Mar 05, 2021 | 3.819 | 3.890 | 3.685 | 3.828 | 14,998,923 | +0.03(+0.70%) |
Mar 04, 2021 | 3.730 | 3.872 | 3.677 | 3.801 | 21,545,770 | +0.05(+1.43%) |
Mar 03, 2021 | 3.668 | 3.766 | 3.605 | 3.748 | 18,775,746 | -0.03(-0.71%) |
Mar 02, 2021 | 3.623 | 3.828 | 3.614 | 3.774 | 19,094,314 | +0.17(+4.69%) |
Mar 01, 2021 | 3.650 | 3.703 | 3.561 | 3.605 | 21,642,232 | +0.04(+1.00%) |
Feb 26, 2021 | 3.739 | 3.748 | 3.552 | 3.570 | 33,649,904 | -0.22(-5.87%) |
Feb 25, 2021 | 3.961 | 4.024 | 3.766 | 3.792 | 22,868,698 | -0.22(-5.54%) |
Feb 24, 2021 | 3.935 | 4.042 | 3.828 | 4.015 | 16,410,055 | +0.07(+1.81%) |
Feb 23, 2021 | 4.050 | 4.068 | 3.899 | 3.944 | 17,151,472 | -0.17(-4.11%) |
Feb 22, 2021 | 3.988 | 4.122 | 3.944 | 4.113 | 22,910,104 | +0.20(+5.00%) |
Feb 19, 2021 | 4.033 | 4.068 | 3.881 | 3.917 | 22,171,158 | -0.07(-1.79%) |
Feb 18, 2021 | 4.086 | 4.131 | 3.979 | 3.988 | 15,304,653 | -0.09(-2.18%) |
Feb 17, 2021 | 4.086 | 4.104 | 3.997 | 4.077 | 19,683,824 | -0.05(-1.29%) |
Feb 16, 2021 | 4.237 | 4.237 | 4.104 | 4.131 | 26,030,248 | -0.15(-3.53%) |
Feb 12, 2021 | 4.335 | 4.371 | 4.237 | 4.282 | 27,836,448 | -0.11(-2.43%) |
Feb 11, 2021 | 4.398 | 4.478 | 4.318 | 4.389 | 21,875,834 | +0.02(+0.41%) |
Feb 10, 2021 | 4.433 | 4.451 | 4.326 | 4.371 | 12,262,739 | +0.00(+0.00%) |
Feb 09, 2021 | 4.478 | 4.496 | 4.344 | 4.371 | 12,142,911 | -0.10(-2.19%) |
Feb 08, 2021 | 4.424 | 4.487 | 4.389 | 4.469 | 15,627,472 | +0.11(+2.45%) |
Feb 05, 2021 | 4.264 | 4.371 | 4.220 | 4.362 | 12,042,993 | +0.14(+3.38%) |
Feb 04, 2021 | 4.229 | 4.273 | 4.122 | 4.220 | 17,748,766 | -0.13(-3.07%) |
Feb 03, 2021 | 4.318 | 4.380 | 4.282 | 4.353 | 11,217,940 | +0.06(+1.45%) |
Feb 02, 2021 | 4.309 | 4.344 | 4.193 | 4.291 | 17,776,932 | -0.12(-2.82%) |
Feb 01, 2021 | 4.389 | 4.433 | 4.282 | 4.415 | 24,464,430 | +0.27(+6.44%) |
Jan 29, 2021 | 4.389 | 4.424 | 4.139 | 4.148 | 25,342,768 | -0.07(-1.69%) |
Jan 28, 2021 | 4.229 | 4.318 | 4.139 | 4.220 | 22,083,382 | +0.17(+4.18%) |
Jan 27, 2021 | 4.335 | 4.335 | 4.006 | 4.050 | 31,568,636 | -0.30(-6.95%) |
Jan 26, 2021 | 4.549 | 4.549 | 4.335 | 4.353 | 26,978,444 | -0.23(-5.05%) |
Jan 25, 2021 | 4.647 | 4.691 | 4.531 | 4.585 | 12,020,422 | -0.04(-0.77%) |
Jan 22, 2021 | 4.549 | 4.678 | 4.488 | 4.620 | 12,094,217 | -0.04(-0.76%) |
Jan 21, 2021 | 4.709 | 4.727 | 4.585 | 4.656 | 13,220,504 | -0.04(-0.76%) |
Jan 20, 2021 | 4.638 | 4.709 | 4.611 | 4.691 | 15,181,869 | +0.12(+2.73%) |
Jan 19, 2021 | 4.585 | 4.585 | 4.469 | 4.567 | 17,858,864 | +0.05(+1.18%) |
Jan 15, 2021 | 4.700 | 4.718 | 4.415 | 4.513 | 17,227,384 | -0.22(-4.70%) |
Jan 14, 2021 | 4.727 | 4.789 | 4.665 | 4.736 | 14,134,114 | +0.03(+0.57%) |
Jan 13, 2021 | 4.816 | 4.825 | 4.700 | 4.709 | 14,895,206 | -0.10(-2.04%) |
Jan 12, 2021 | 4.852 | 4.852 | 4.709 | 4.807 | 15,548,820 | -0.01(-0.18%) |
Jan 11, 2021 | 4.834 | 4.905 | 4.772 | 4.816 | 21,883,848 | -0.12(-2.35%) |
Jan 08, 2021 | 5.119 | 5.132 | 4.798 | 4.932 | 32,937,488 | -0.30(-5.78%) |
Jan 07, 2021 | 5.368 | 5.421 | 5.137 | 5.234 | 29,797,586 | -0.16(-2.97%) |
Jan 06, 2021 | 5.350 | 5.421 | 5.261 | 5.395 | 21,559,456 | +0.02(+0.33%) |
Jan 05, 2021 | 5.475 | 5.484 | 5.315 | 5.377 | 16,934,888 | -0.04(-0.82%) |
Jan 04, 2021 | 5.288 | 5.448 | 5.199 | 5.421 | 22,657,790 | +0.34(+6.65%) |
Dec 31, 2020 | 5.083 | 5.083 | 5.083 | 13,537,144 | -0.15(-2.89%) | |
Dec 30, 2020 | 5.021 | 5.234 | 5.021 | 5.234 | 13,537,144 | +0.27(+5.37%) |
Dec 29, 2020 | 5.003 | 5.082 | 4.941 | 4.968 | 14,092,748 | +0.01(+0.18%) |
Dec 28, 2020 | 5.091 | 5.153 | 4.941 | 4.959 | 12,043,408 | -0.04(-0.71%) |
Dec 24, 2020 | 5.029 | 5.091 | 4.959 | 4.994 | 8,444,899 | -0.04(-0.70%) |
Dec 23, 2020 | 4.888 | 5.038 | 4.888 | 5.029 | 10,421,957 | +0.15(+3.07%) |
Dec 22, 2020 | 5.029 | 5.056 | 4.818 | 4.880 | 14,220,594 | -0.14(-2.81%) |
Dec 21, 2020 | 4.994 | 5.117 | 4.968 | 5.021 | 13,062,818 | +0.04(+0.88%) |
Dec 18, 2020 | 5.161 | 5.179 | 4.976 | 4.976 | 21,926,514 | -0.19(-3.75%) |
Dec 17, 2020 | 5.065 | 5.214 | 5.056 | 5.170 | 17,364,276 | +0.21(+4.26%) |
Dec 16, 2020 | 4.880 | 4.968 | 4.818 | 4.959 | 15,879,496 | +0.11(+2.18%) |
Dec 15, 2020 | 4.765 | 4.862 | 4.721 | 4.853 | 12,925,685 | +0.22(+4.75%) |
Dec 14, 2020 | 4.800 | 4.853 | 4.624 | 4.633 | 15,487,294 | -0.18(-3.84%) |
Dec 11, 2020 | 4.950 | 4.950 | 4.809 | 4.818 | 9,896,320 | -0.13(-2.67%) |
Dec 10, 2020 | 4.924 | 5.021 | 4.853 | 4.950 | 18,454,506 | +0.06(+1.26%) |
Dec 09, 2020 | 4.932 | 5.029 | 4.827 | 4.888 | 14,118,144 | -0.11(-2.29%) |
Dec 08, 2020 | 5.073 | 5.091 | 4.985 | 5.003 | 9,670,321 | -0.06(-1.22%) |
Dec 07, 2020 | 4.818 | 5.109 | 4.818 | 5.065 | 14,665,829 | +0.22(+4.55%) |
Dec 04, 2020 | 4.818 | 4.875 | 4.756 | 4.844 | 12,381,356 | +0.04(+0.73%) |
Dec 03, 2020 | 4.906 | 4.906 | 4.774 | 4.809 | 12,436,068 | -0.04(-0.91%) |
Dec 02, 2020 | 4.844 | 4.871 | 4.747 | 4.853 | 15,222,851 | +0.03(+0.55%) |
Dec 01, 2020 | 4.739 | 4.844 | 4.651 | 4.827 | 17,579,510 | +0.23(+4.98%) |
Nov 30, 2020 | 4.448 | 4.607 | 4.422 | 4.598 | 19,872,276 | +0.10(+2.15%) |
Nov 27, 2020 | 4.439 | 4.510 | 4.378 | 4.501 | 10,082,970 | -0.02(-0.39%) |
Nov 25, 2020 | 4.492 | 4.598 | 4.439 | 4.518 | 17,760,492 | +0.08(+1.79%) |
Nov 24, 2020 | 4.333 | 4.518 | 4.307 | 4.439 | 20,901,696 | -0.03(-0.59%) |
Nov 23, 2020 | 4.607 | 4.642 | 4.466 | 4.466 | 17,630,218 | -0.22(-4.70%) |
Nov 20, 2020 | 4.721 | 4.800 | 4.642 | 4.686 | 12,511,579 | +0.04(+0.76%) |
Nov 19, 2020 | 4.677 | 4.747 | 4.624 | 4.651 | 12,338,042 | -0.05(-1.12%) |
Nov 18, 2020 | 4.800 | 4.844 | 4.695 | 4.703 | 13,623,715 | -0.10(-2.02%) |
Nov 17, 2020 | 4.844 | 4.871 | 4.747 | 4.800 | 15,741,573 | -0.08(-1.62%) |
Nov 16, 2020 | 4.827 | 4.924 | 4.774 | 4.880 | 22,195,440 | +0.04(+0.91%) |
Nov 13, 2020 | 4.897 | 4.924 | 4.818 | 4.836 | 18,197,030 | +0.01(+0.18%) |
Nov 12, 2020 | 4.818 | 4.906 | 4.800 | 4.827 | 14,722,289 | +0.06(+1.29%) |
Nov 11, 2020 | 4.712 | 4.774 | 4.677 | 4.765 | 15,987,091 | +0.03(+0.56%) |
Nov 10, 2020 | 4.941 | 4.959 | 4.730 | 4.739 | 20,929,670 | -0.18(-3.76%) |
Nov 09, 2020 | 4.932 | 5.003 | 4.809 | 4.924 | 23,694,650 | -0.31(-5.89%) |
Nov 06, 2020 | 5.302 | 5.320 | 5.179 | 5.232 | 18,390,720 | -0.02(-0.34%) |
Nov 05, 2020 | 5.082 | 5.294 | 5.056 | 5.250 | 33,624,288 | +0.35(+7.19%) |
Nov 04, 2020 | 5.065 | 5.065 | 4.871 | 4.897 | 16,342,406 | -0.12(-2.46%) |
Nov 03, 2020 | 5.056 | 5.082 | 4.959 | 5.021 | 14,777,593 | +0.03(+0.53%) |
Nov 02, 2020 | 4.985 | 5.003 | 4.836 | 4.994 | 17,501,736 | +0.10(+1.98%) |
Oct 30, 2020 | 4.888 | 4.959 | 4.739 | 4.897 | 26,581,756 | +0.12(+2.58%) |
Oct 29, 2020 | 4.633 | 4.792 | 4.598 | 4.774 | 16,269,131 | +0.09(+1.88%) |
Oct 28, 2020 | 4.941 | 4.968 | 4.668 | 4.686 | 22,665,722 | -0.42(-8.28%) |
Oct 27, 2020 | 5.021 | 5.109 | 4.968 | 5.109 | 10,403,540 | +0.09(+1.75%) |
Oct 26, 2020 | 5.065 | 5.179 | 4.985 | 5.021 | 17,458,440 | -0.09(-1.72%) |
Oct 23, 2020 | 5.126 | 5.153 | 5.038 | 5.109 | 12,861,038 | -0.03(-0.51%) |
Oct 22, 2020 | 5.100 | 5.153 | 5.029 | 5.135 | 13,492,418 | -0.03(-0.51%) |
Oct 21, 2020 | 5.179 | 5.263 | 5.135 | 5.161 | 13,441,889 | +0.04(+0.86%) |
Oct 20, 2020 | 5.126 | 5.179 | 5.056 | 5.117 | 12,665,895 | +0.00(+0.00%) |
Oct 19, 2020 | 5.285 | 5.302 | 5.117 | 5.117 | 12,208,031 | -0.11(-2.02%) |
Oct 16, 2020 | 5.329 | 5.355 | 5.223 | 5.223 | 12,924,844 | -0.09(-1.66%) |
Oct 15, 2020 | 5.355 | 5.452 | 5.294 | 5.311 | 18,398,048 | -0.12(-2.27%) |
Oct 14, 2020 | 5.505 | 5.549 | 5.364 | 5.434 | 16,864,952 | +0.02(+0.33%) |
Oct 13, 2020 | 5.399 | 5.426 | 5.276 | 5.417 | 16,146,651 | -0.02(-0.32%) |
Oct 12, 2020 | 5.390 | 5.505 | 5.364 | 5.434 | 10,441,521 | +0.00(+0.00%) |
Oct 09, 2020 | 5.320 | 5.443 | 5.232 | 5.434 | 23,082,632 | +0.24(+4.58%) |
Oct 08, 2020 | 5.003 | 5.197 | 4.994 | 5.197 | 21,968,668 | +0.32(+6.50%) |
Oct 07, 2020 | 5.012 | 5.038 | 4.844 | 4.880 | 22,954,996 | -0.06(-1.25%) |
Oct 06, 2020 | 5.250 | 5.329 | 4.924 | 4.941 | 20,383,594 | -0.27(-5.24%) |
Oct 05, 2020 | 5.100 | 5.267 | 5.091 | 5.214 | 18,483,730 | +0.13(+2.60%) |
Oct 02, 2020 | 5.038 | 5.131 | 4.994 | 5.082 | 13,935,751 | +0.04(+0.70%) |
Oct 01, 2020 | 5.065 | 5.144 | 5.012 | 5.047 | 13,862,484 | +0.04(+0.88%) |
Sep 30, 2020 | 4.985 | 5.038 | 4.888 | 5.003 | 13,976,580 | -0.02(-0.35%) |
Sep 29, 2020 | 5.038 | 5.082 | 4.968 | 5.021 | 12,538,402 | +0.05(+1.08%) |
Sep 28, 2020 | 4.976 | 5.028 | 4.871 | 4.967 | 13,967,237 | +0.06(+1.25%) |
Sep 25, 2020 | 4.879 | 4.949 | 4.849 | 4.906 | 11,554,806 | -0.03(-0.71%) |
Sep 24, 2020 | 4.635 | 4.949 | 4.600 | 4.941 | 20,770,458 | +0.24(+5.21%) |
Sep 23, 2020 | 5.028 | 5.089 | 4.670 | 4.696 | 25,780,300 | -0.47(-9.14%) |
Sep 22, 2020 | 5.142 | 5.229 | 5.063 | 5.168 | 14,014,510 | +0.05(+1.03%) |
Sep 21, 2020 | 5.212 | 5.273 | 5.002 | 5.116 | 23,142,864 | -0.24(-4.41%) |
Sep 18, 2020 | 5.422 | 5.483 | 5.343 | 5.352 | 17,825,200 | -0.03(-0.49%) |
Sep 17, 2020 | 5.343 | 5.465 | 5.290 | 5.378 | 15,654,105 | -0.11(-2.07%) |
Sep 16, 2020 | 5.553 | 5.570 | 5.444 | 5.492 | 15,604,073 | -0.02(-0.32%) |
Sep 15, 2020 | 5.588 | 5.623 | 5.439 | 5.509 | 15,235,482 | -0.02(-0.32%) |
Sep 14, 2020 | 5.360 | 5.535 | 5.334 | 5.527 | 16,827,376 | +0.26(+4.98%) |
Sep 11, 2020 | 5.404 | 5.492 | 5.221 | 5.264 | 16,246,166 | -0.11(-2.11%) |
Sep 10, 2020 | 5.579 | 5.614 | 5.343 | 5.378 | 18,312,528 | -0.14(-2.54%) |
Sep 09, 2020 | 5.334 | 5.527 | 5.325 | 5.518 | 23,878,656 | +0.24(+4.64%) |
Sep 08, 2020 | 5.116 | 5.404 | 5.089 | 5.273 | 19,563,080 | +0.01(+0.17%) |
Sep 04, 2020 | 5.308 | 5.360 | 5.063 | 5.264 | 20,548,828 | -0.10(-1.95%) |
Sep 03, 2020 | 5.290 | 5.448 | 5.203 | 5.369 | 18,552,876 | -0.04(-0.81%) |
Sep 02, 2020 | 5.238 | 5.413 | 5.107 | 5.413 | 17,290,002 | +0.09(+1.64%) |
Sep 01, 2020 | 5.535 | 5.544 | 5.238 | 5.325 | 20,136,468 | -0.10(-1.77%) |
Aug 31, 2020 | 5.352 | 5.483 | 5.343 | 5.422 | 14,248,592 | +0.10(+1.81%) |
Aug 28, 2020 | 5.229 | 5.369 | 5.212 | 5.325 | 17,909,938 | +0.18(+3.57%) |
Aug 27, 2020 | 5.422 | 5.465 | 5.054 | 5.142 | 22,401,584 | -0.24(-4.55%) |
Aug 26, 2020 | 5.116 | 5.387 | 5.116 | 5.387 | 18,897,172 | +0.20(+3.88%) |
Aug 25, 2020 | 5.151 | 5.194 | 5.019 | 5.186 | 18,978,218 | +0.01(+0.17%) |
Aug 24, 2020 | 5.247 | 5.273 | 5.116 | 5.177 | 15,375,721 | -0.05(-1.00%) |
Aug 21, 2020 | 5.290 | 5.297 | 5.142 | 5.229 | 16,087,211 | -0.14(-2.61%) |
Aug 20, 2020 | 5.255 | 5.395 | 5.221 | 5.369 | 16,062,510 | +0.10(+1.82%) |
Aug 19, 2020 | 5.413 | 5.500 | 5.238 | 5.273 | 20,448,344 | -0.20(-3.67%) |
Aug 18, 2020 | 5.649 | 5.666 | 5.369 | 5.474 | 20,155,740 | -0.04(-0.79%) |
Aug 17, 2020 | 5.325 | 5.527 | 5.299 | 5.518 | 25,482,848 | +0.38(+7.50%) |
Aug 14, 2020 | 5.203 | 5.242 | 5.072 | 5.133 | 16,158,569 | -0.10(-1.84%) |
Aug 13, 2020 | 5.124 | 5.290 | 5.098 | 5.229 | 24,698,298 | +0.17(+3.46%) |
Aug 12, 2020 | 5.212 | 5.255 | 5.046 | 5.054 | 17,564,578 | -0.02(-0.34%) |
Aug 11, 2020 | 5.247 | 5.404 | 5.046 | 5.072 | 32,128,158 | -0.56(-9.94%) |
Aug 10, 2020 | 5.719 | 5.872 | 5.614 | 5.632 | 14,399,766 | -0.03(-0.62%) |
Aug 07, 2020 | 5.815 | 5.815 | 5.623 | 5.666 | 18,754,918 | -0.21(-3.57%) |
Aug 06, 2020 | 6.069 | 6.112 | 5.824 | 5.876 | 21,749,094 | -0.10(-1.61%) |
Aug 05, 2020 | 6.016 | 6.139 | 5.894 | 5.973 | 28,569,224 | +0.10(+1.64%) |
Aug 04, 2020 | 5.632 | 5.885 | 5.588 | 5.876 | 20,723,556 | +0.24(+4.19%) |
Aug 03, 2020 | 5.710 | 5.710 | 5.509 | 5.640 | 15,764,164 | -0.05(-0.92%) |
Jul 31, 2020 | 5.649 | 5.719 | 5.575 | 5.693 | 19,183,070 | +0.13(+2.36%) |
Jul 30, 2020 | 5.614 | 5.701 | 5.439 | 5.562 | 28,177,974 | -0.25(-4.36%) |
Jul 29, 2020 | 5.771 | 5.859 | 5.605 | 5.815 | 29,712,448 | +0.06(+1.06%) |
Jul 28, 2020 | 5.710 | 5.859 | 5.623 | 5.754 | 28,385,128 | -0.03(-0.45%) |
Jul 27, 2020 | 5.946 | 6.016 | 5.649 | 5.780 | 47,452,080 | +0.27(+4.92%) |
Jul 24, 2020 | 5.159 | 5.518 | 5.116 | 5.509 | 36,608,936 | +0.44(+8.62%) |
Jul 23, 2020 | 5.255 | 5.264 | 4.958 | 5.072 | 27,541,164 | -0.16(-3.01%) |
Jul 22, 2020 | 5.264 | 5.299 | 5.168 | 5.229 | 19,950,690 | +0.06(+1.18%) |
Jul 21, 2020 | 5.212 | 5.247 | 5.098 | 5.168 | 21,232,636 | +0.10(+1.90%) |
Jul 20, 2020 | 4.949 | 5.107 | 4.941 | 5.072 | 22,021,090 | +0.19(+3.94%) |
Jul 17, 2020 | 4.810 | 4.914 | 4.757 | 4.879 | 18,557,996 | +0.15(+3.14%) |
Jul 16, 2020 | 4.810 | 4.862 | 4.696 | 4.731 | 14,451,703 | -0.11(-2.35%) |
Jul 15, 2020 | 4.783 | 4.853 | 4.696 | 4.845 | 11,697,494 | +0.01(+0.18%) |
Jul 14, 2020 | 4.635 | 4.836 | 4.600 | 4.836 | 17,841,140 | +0.22(+4.73%) |
Jul 13, 2020 | 4.897 | 4.941 | 4.608 | 4.617 | 23,984,378 | -0.20(-4.17%) |
Jul 10, 2020 | 4.914 | 4.928 | 4.775 | 4.818 | 15,547,334 | -0.07(-1.43%) |
Jul 09, 2020 | 4.923 | 4.967 | 4.757 | 4.888 | 17,757,836 | +0.03(+0.54%) |
Jul 08, 2020 | 4.949 | 5.011 | 4.783 | 4.862 | 26,697,720 | +0.03(+0.54%) |
Jul 07, 2020 | 4.670 | 4.862 | 4.643 | 4.836 | 16,041,465 | +0.16(+3.36%) |
Jul 06, 2020 | 4.740 | 4.792 | 4.635 | 4.678 | 14,122,197 | +0.00(+0.00%) |
Jul 02, 2020 | 4.670 | 4.792 | 4.635 | 4.678 | 16,405,694 | -0.03(-0.56%) |
Jul 01, 2020 | 4.775 | 4.775 | 4.573 | 4.705 | 11,208,153 | -0.07(-1.47%) |
Jun 30, 2020 | 4.591 | 4.775 | 4.565 | 4.775 | 16,783,286 | +0.16(+3.41%) |
Jun 29, 2020 | 4.547 | 4.626 | 4.512 | 4.617 | 9,347,043 | +0.13(+2.89%) |
Jun 26, 2020 | 4.419 | 4.513 | 4.324 | 4.488 | 15,161,738 | +0.03(+0.77%) |
Jun 25, 2020 | 4.384 | 4.453 | 4.315 | 4.453 | 15,447,590 | +0.04(+0.98%) |
Jun 24, 2020 | 4.539 | 4.574 | 4.376 | 4.410 | 23,437,926 | -0.12(-2.66%) |
Jun 23, 2020 | 4.625 | 4.634 | 4.496 | 4.531 | 17,818,632 | +0.03(+0.77%) |
Jun 22, 2020 | 4.436 | 4.591 | 4.419 | 4.496 | 23,024,176 | +0.16(+3.78%) |
Jun 19, 2020 | 4.212 | 4.376 | 4.169 | 4.333 | 23,431,588 | +0.18(+4.36%) |
Jun 18, 2020 | 4.186 | 4.238 | 4.143 | 4.152 | 16,535,293 | -0.06(-1.43%) |
Jun 17, 2020 | 4.178 | 4.264 | 4.169 | 4.212 | 10,530,477 | +0.04(+1.03%) |
Jun 16, 2020 | 4.315 | 4.324 | 4.143 | 4.169 | 15,438,489 | -0.15(-3.39%) |
Jun 15, 2020 | 4.117 | 4.333 | 4.014 | 4.315 | 24,497,870 | +0.09(+2.04%) |
Jun 12, 2020 | 4.350 | 4.376 | 4.178 | 4.229 | 23,016,540 | -0.02(-0.41%) |
Jun 11, 2020 | 4.625 | 4.668 | 4.178 | 4.246 | 32,192,046 | -0.37(-8.02%) |
Jun 10, 2020 | 4.470 | 4.617 | 4.324 | 4.617 | 29,080,868 | +0.19(+4.28%) |
Jun 09, 2020 | 4.453 | 4.513 | 4.367 | 4.427 | 20,112,260 | +0.04(+0.98%) |
Jun 08, 2020 | 4.324 | 4.384 | 4.238 | 4.384 | 15,474,954 | +0.06(+1.39%) |
Jun 05, 2020 | 4.246 | 4.324 | 4.143 | 4.324 | 26,504,220 | -0.09(-1.95%) |
Jun 04, 2020 | 4.462 | 4.488 | 4.358 | 4.410 | 18,874,378 | +0.03(+0.79%) |
Jun 03, 2020 | 4.376 | 4.445 | 4.307 | 4.376 | 25,235,438 | -0.12(-2.68%) |
Jun 02, 2020 | 4.694 | 4.720 | 4.479 | 4.496 | 24,688,998 | -0.19(-4.04%) |
Jun 01, 2020 | 4.634 | 4.772 | 4.591 | 4.686 | 23,971,110 | +0.07(+1.49%) |
May 29, 2020 | 4.522 | 4.673 | 4.522 | 4.617 | 44,101,332 | +0.21(+4.69%) |
May 28, 2020 | 4.427 | 4.522 | 4.350 | 4.410 | 20,126,906 | +0.07(+1.59%) |
May 27, 2020 | 4.272 | 4.389 | 4.199 | 4.341 | 46,779,240 | -0.05(-1.18%) |
May 26, 2020 | 4.488 | 4.496 | 4.358 | 4.393 | 22,405,416 | -0.13(-2.86%) |
May 22, 2020 | 4.591 | 4.686 | 4.496 | 4.522 | 19,095,814 | -0.03(-0.76%) |
May 21, 2020 | 4.686 | 4.694 | 4.462 | 4.557 | 23,589,420 | -0.18(-3.82%) |
May 20, 2020 | 4.780 | 4.867 | 4.703 | 4.737 | 24,781,438 | +0.03(+0.55%) |
May 19, 2020 | 4.427 | 4.746 | 4.384 | 4.712 | 33,572,960 | +0.43(+10.06%) |
May 18, 2020 | 4.643 | 4.643 | 4.264 | 4.281 | 31,106,730 | -0.28(-6.05%) |
May 15, 2020 | 4.531 | 4.582 | 4.453 | 4.557 | 17,636,934 | +0.11(+2.52%) |
May 14, 2020 | 4.367 | 4.548 | 4.345 | 4.445 | 25,884,952 | +0.07(+1.57%) |
May 13, 2020 | 4.427 | 4.488 | 4.272 | 4.376 | 19,489,430 | +0.00(+0.00%) |
May 12, 2020 | 4.410 | 4.531 | 4.350 | 4.376 | 24,327,692 | +0.01(+0.20%) |
May 11, 2020 | 4.505 | 4.591 | 4.324 | 4.367 | 27,903,212 | -0.15(-3.24%) |
May 08, 2020 | 4.376 | 4.544 | 4.345 | 4.513 | 24,920,072 | +0.15(+3.35%) |
May 07, 2020 | 4.255 | 4.410 | 4.186 | 4.367 | 23,247,786 | +0.17(+4.11%) |
May 06, 2020 | 4.195 | 4.264 | 4.143 | 4.195 | 15,775,900 | -0.05(-1.22%) |
May 05, 2020 | 4.143 | 4.307 | 4.091 | 4.246 | 24,963,696 | +0.03(+0.82%) |
May 04, 2020 | 4.246 | 4.264 | 4.169 | 4.212 | 22,345,840 | +0.02(+0.41%) |