Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.813 | 6.996 | 6.735 | 6.758 | 5,988,992 | -0.12(-1.71%) |
Apr 29, 2021 | 7.141 | 7.314 | 6.805 | 6.876 | 7,873,729 | -0.23(-3.19%) |
Apr 28, 2021 | 7.079 | 7.188 | 6.993 | 7.102 | 6,243,560 | +0.07(+1.00%) |
Apr 27, 2021 | 6.969 | 7.118 | 6.958 | 7.032 | 5,557,544 | +0.08(+1.18%) |
Apr 26, 2021 | 6.942 | 7.110 | 6.881 | 6.950 | 11,107,330 | +0.10(+1.45%) |
Apr 23, 2021 | 6.866 | 6.941 | 6.774 | 6.851 | 4,789,857 | +0.02(+0.22%) |
Apr 22, 2021 | 6.797 | 6.896 | 6.755 | 6.835 | 5,970,651 | +0.08(+1.13%) |
Apr 21, 2021 | 6.576 | 6.835 | 6.492 | 6.759 | 6,338,655 | +0.16(+2.43%) |
Apr 20, 2021 | 6.713 | 6.790 | 6.530 | 6.599 | 4,656,450 | -0.08(-1.26%) |
Apr 19, 2021 | 6.698 | 6.843 | 6.645 | 6.683 | 4,026,617 | +0.05(+0.69%) |
Apr 16, 2021 | 6.622 | 6.759 | 6.561 | 6.637 | 3,886,966 | -0.01(-0.11%) |
Apr 15, 2021 | 6.599 | 6.683 | 6.500 | 6.645 | 3,779,476 | +0.05(+0.69%) |
Apr 14, 2021 | 6.637 | 6.820 | 6.591 | 6.599 | 6,655,841 | -0.01(-0.12%) |
Apr 13, 2021 | 6.355 | 6.668 | 6.355 | 6.607 | 6,936,450 | +0.27(+4.21%) |
Apr 12, 2021 | 6.553 | 6.599 | 6.301 | 6.340 | 9,585,941 | -0.17(-2.58%) |
Apr 09, 2021 | 6.782 | 6.790 | 6.469 | 6.507 | 6,662,360 | -0.30(-4.37%) |
Apr 08, 2021 | 6.790 | 6.813 | 6.706 | 6.805 | 3,309,389 | -0.02(-0.34%) |
Apr 07, 2021 | 6.813 | 6.866 | 6.767 | 6.828 | 4,301,439 | +0.03(+0.45%) |
Apr 06, 2021 | 6.889 | 6.996 | 6.793 | 6.797 | 4,759,914 | -0.07(-1.00%) |
Apr 05, 2021 | 6.988 | 7.003 | 6.774 | 6.866 | 3,250,052 | -0.09(-1.32%) |
Apr 01, 2021 | 6.927 | 7.019 | 6.790 | 6.957 | 3,375,747 | +0.07(+1.00%) |
Mar 31, 2021 | 6.736 | 6.965 | 6.698 | 6.889 | 3,961,961 | +0.16(+2.38%) |
Mar 30, 2021 | 6.782 | 6.828 | 6.660 | 6.729 | 4,178,863 | -0.11(-1.56%) |
Mar 29, 2021 | 6.996 | 7.089 | 6.782 | 6.835 | 4,575,324 | -0.20(-2.82%) |
Mar 26, 2021 | 6.835 | 7.049 | 6.782 | 7.034 | 5,293,211 | +0.27(+3.95%) |
Mar 25, 2021 | 6.477 | 6.813 | 6.393 | 6.767 | 6,957,599 | +0.18(+2.78%) |
Mar 24, 2021 | 6.668 | 6.759 | 6.538 | 6.584 | 5,307,382 | +0.06(+0.94%) |
Mar 23, 2021 | 6.637 | 6.717 | 6.458 | 6.523 | 5,125,938 | -0.23(-3.39%) |
Mar 22, 2021 | 6.820 | 6.820 | 6.698 | 6.752 | 3,302,028 | -0.02(-0.34%) |
Mar 19, 2021 | 6.523 | 6.862 | 6.507 | 6.774 | 8,826,781 | +0.27(+4.10%) |
Mar 18, 2021 | 6.729 | 6.759 | 6.492 | 6.507 | 6,369,627 | -0.31(-4.59%) |
Mar 17, 2021 | 6.690 | 6.851 | 6.614 | 6.820 | 4,591,084 | +0.13(+1.94%) |
Mar 16, 2021 | 6.774 | 6.782 | 6.607 | 6.690 | 7,256,709 | -0.14(-2.01%) |
Mar 15, 2021 | 6.919 | 6.942 | 6.721 | 6.828 | 6,929,093 | -0.05(-0.78%) |
Mar 12, 2021 | 6.904 | 7.041 | 6.694 | 6.881 | 13,706,692 | -0.32(-4.45%) |
Mar 11, 2021 | 7.324 | 7.369 | 7.194 | 7.202 | 4,389,121 | -0.11(-1.46%) |
Mar 10, 2021 | 6.843 | 7.308 | 6.843 | 7.308 | 11,679,326 | +0.49(+7.16%) |
Mar 09, 2021 | 7.080 | 7.102 | 6.813 | 6.820 | 7,954,823 | -0.26(-3.66%) |
Mar 08, 2021 | 7.278 | 7.324 | 6.904 | 7.080 | 6,331,639 | -0.14(-1.90%) |
Mar 05, 2021 | 7.354 | 7.389 | 6.874 | 7.217 | 7,940,538 | -0.04(-0.53%) |
Mar 04, 2021 | 7.133 | 7.331 | 6.973 | 7.255 | 11,409,018 | +0.18(+2.59%) |
Mar 03, 2021 | 7.064 | 7.141 | 6.965 | 7.072 | 6,309,856 | +0.05(+0.76%) |
Mar 02, 2021 | 7.080 | 7.171 | 6.912 | 7.019 | 7,638,829 | -0.07(-0.97%) |
Mar 01, 2021 | 6.828 | 7.133 | 6.759 | 7.087 | 7,317,553 | +0.36(+5.33%) |
Feb 26, 2021 | 6.866 | 6.973 | 6.546 | 6.729 | 11,376,452 | -0.19(-2.76%) |
Feb 25, 2021 | 6.973 | 7.209 | 6.851 | 6.919 | 11,961,775 | -0.02(-0.22%) |
Feb 24, 2021 | 6.431 | 6.965 | 6.378 | 6.935 | 14,096,124 | +0.60(+9.39%) |
Feb 23, 2021 | 6.057 | 6.370 | 5.806 | 6.340 | 10,368,991 | +0.21(+3.49%) |
Feb 22, 2021 | 6.179 | 6.294 | 6.050 | 6.126 | 9,109,344 | +0.00(+0.00%) |
Feb 19, 2021 | 6.240 | 6.259 | 6.042 | 6.126 | 9,951,987 | +0.01(+0.12%) |
Feb 18, 2021 | 6.286 | 6.477 | 5.775 | 6.118 | 26,452,036 | -0.86(-12.35%) |
Feb 17, 2021 | 7.072 | 7.141 | 6.858 | 6.980 | 5,025,221 | -0.02(-0.22%) |
Feb 16, 2021 | 7.011 | 7.263 | 6.927 | 6.996 | 6,531,308 | +0.08(+1.21%) |
Feb 12, 2021 | 6.568 | 6.942 | 6.553 | 6.912 | 6,674,026 | +0.25(+3.78%) |
Feb 11, 2021 | 6.584 | 6.828 | 6.492 | 6.660 | 8,471,428 | +0.10(+1.51%) |
Feb 10, 2021 | 6.393 | 6.568 | 6.271 | 6.561 | 9,676,718 | +0.19(+2.99%) |
Feb 09, 2021 | 6.317 | 6.423 | 6.179 | 6.370 | 7,215,624 | +0.08(+1.21%) |
Feb 08, 2021 | 6.179 | 6.340 | 6.141 | 6.294 | 7,203,373 | +0.16(+2.61%) |
Feb 05, 2021 | 6.111 | 6.187 | 6.027 | 6.134 | 6,252,074 | +0.09(+1.52%) |
Feb 04, 2021 | 6.179 | 6.202 | 5.958 | 6.042 | 5,833,487 | -0.14(-2.22%) |
Feb 03, 2021 | 5.928 | 6.210 | 5.905 | 6.179 | 8,526,666 | +0.30(+5.06%) |
Feb 02, 2021 | 5.928 | 5.981 | 5.798 | 5.882 | 11,162,797 | +0.01(+0.23%) |
Feb 01, 2021 | 6.111 | 6.147 | 5.758 | 5.868 | 10,182,339 | -0.07(-1.23%) |
Jan 29, 2021 | 6.030 | 6.191 | 5.854 | 5.942 | 11,662,721 | -0.10(-1.58%) |
Jan 28, 2021 | 6.133 | 6.257 | 5.986 | 6.037 | 8,901,667 | +0.01(+0.24%) |
Jan 27, 2021 | 6.089 | 6.199 | 5.979 | 6.023 | 10,048,528 | -0.23(-3.64%) |
Jan 26, 2021 | 6.257 | 6.404 | 6.103 | 6.250 | 6,764,230 | +0.04(+0.71%) |
Jan 25, 2021 | 6.023 | 6.345 | 5.920 | 6.206 | 7,701,929 | +0.24(+4.06%) |
Jan 22, 2021 | 5.898 | 5.979 | 5.787 | 5.964 | 8,895,392 | +0.02(+0.37%) |
Jan 21, 2021 | 6.045 | 6.213 | 5.839 | 5.942 | 9,869,456 | -0.01(-0.12%) |
Jan 20, 2021 | 6.382 | 6.404 | 5.927 | 5.949 | 9,460,084 | -0.37(-5.81%) |
Jan 19, 2021 | 6.287 | 6.433 | 6.177 | 6.316 | 6,349,468 | +0.08(+1.29%) |
Jan 15, 2021 | 6.213 | 6.279 | 6.074 | 6.235 | 5,593,138 | -0.02(-0.35%) |
Jan 14, 2021 | 6.191 | 6.360 | 6.155 | 6.257 | 7,651,952 | +0.13(+2.16%) |
Jan 13, 2021 | 6.243 | 6.265 | 6.081 | 6.125 | 10,059,311 | -0.09(-1.42%) |
Jan 12, 2021 | 6.037 | 6.455 | 6.001 | 6.213 | 9,780,868 | +0.27(+4.57%) |
Jan 11, 2021 | 5.868 | 6.059 | 5.766 | 5.942 | 8,691,053 | +0.01(+0.25%) |
Jan 08, 2021 | 6.257 | 6.265 | 5.876 | 5.927 | 5,796,394 | -0.26(-4.15%) |
Jan 07, 2021 | 6.184 | 6.257 | 6.096 | 6.184 | 5,429,175 | +0.02(+0.36%) |
Jan 06, 2021 | 6.147 | 6.206 | 5.920 | 6.162 | 6,938,597 | +0.10(+1.57%) |
Jan 05, 2021 | 5.648 | 6.221 | 5.634 | 6.067 | 10,089,808 | +0.47(+8.39%) |
Jan 04, 2021 | 5.773 | 5.817 | 5.553 | 5.597 | 6,316,090 | -0.06(-1.04%) |
Dec 31, 2020 | 5.656 | 5.656 | 5.656 | 5,515,814 | +0.01(+0.26%) | |
Dec 30, 2020 | 5.670 | 5.861 | 5.634 | 5.641 | 5,515,814 | +0.01(+0.13%) |
Dec 29, 2020 | 5.648 | 5.707 | 5.494 | 5.634 | 5,585,681 | -0.01(-0.13%) |
Dec 28, 2020 | 6.221 | 6.221 | 5.634 | 5.641 | 6,756,948 | -0.51(-8.23%) |
Dec 24, 2020 | 6.235 | 6.338 | 6.089 | 6.147 | 1,579,285 | -0.04(-0.71%) |
Dec 23, 2020 | 6.221 | 6.323 | 6.169 | 6.191 | 6,711,737 | +0.02(+0.36%) |
Dec 22, 2020 | 6.074 | 6.309 | 6.059 | 6.169 | 6,506,808 | +0.12(+2.06%) |
Dec 21, 2020 | 5.927 | 6.103 | 5.846 | 6.045 | 5,261,405 | -0.03(-0.48%) |
Dec 18, 2020 | 5.993 | 6.195 | 5.931 | 6.074 | 21,351,232 | +0.11(+1.84%) |
Dec 17, 2020 | 5.912 | 5.979 | 5.788 | 5.964 | 5,346,885 | +0.12(+2.14%) |
Dec 16, 2020 | 5.964 | 5.964 | 5.802 | 5.839 | 5,183,582 | -0.19(-3.16%) |
Dec 15, 2020 | 5.832 | 6.059 | 5.788 | 6.030 | 4,404,249 | +0.24(+4.18%) |
Dec 14, 2020 | 6.235 | 6.301 | 5.758 | 5.788 | 10,596,198 | -0.39(-6.29%) |
Dec 11, 2020 | 6.140 | 6.287 | 6.081 | 6.177 | 8,057,423 | -0.01(-0.12%) |
Dec 10, 2020 | 5.780 | 6.184 | 5.729 | 6.184 | 9,390,327 | +0.40(+6.98%) |
Dec 09, 2020 | 5.817 | 6.067 | 5.641 | 5.780 | 7,140,548 | +0.04(+0.64%) |
Dec 08, 2020 | 5.494 | 5.839 | 5.494 | 5.744 | 6,192,738 | +0.24(+4.40%) |
Dec 07, 2020 | 5.509 | 5.670 | 5.377 | 5.502 | 5,086,517 | -0.04(-0.79%) |
Dec 04, 2020 | 5.392 | 5.593 | 5.366 | 5.546 | 6,575,744 | +0.21(+3.99%) |
Dec 03, 2020 | 5.194 | 5.355 | 5.069 | 5.333 | 8,987,578 | +0.22(+4.30%) |
Dec 02, 2020 | 4.922 | 5.296 | 4.886 | 5.113 | 7,025,016 | +0.19(+3.87%) |
Dec 01, 2020 | 5.069 | 5.128 | 4.812 | 4.922 | 5,752,498 | -0.02(-0.45%) |
Nov 30, 2020 | 5.135 | 5.238 | 4.900 | 4.944 | 8,425,418 | -0.17(-3.30%) |
Nov 27, 2020 | 5.216 | 5.304 | 5.106 | 5.113 | 2,648,183 | -0.09(-1.69%) |
Nov 25, 2020 | 5.208 | 5.285 | 5.109 | 5.201 | 3,557,720 | -0.03(-0.56%) |
Nov 24, 2020 | 5.076 | 5.458 | 5.069 | 5.230 | 7,291,017 | +0.23(+4.70%) |
Nov 23, 2020 | 4.731 | 5.018 | 4.673 | 4.996 | 5,149,921 | +0.30(+6.41%) |
Nov 20, 2020 | 4.783 | 4.849 | 4.658 | 4.695 | 4,064,155 | -0.07(-1.54%) |
Nov 19, 2020 | 4.731 | 4.790 | 4.585 | 4.768 | 4,927,000 | +0.03(+0.62%) |
Nov 18, 2020 | 4.878 | 5.025 | 4.702 | 4.739 | 6,996,186 | -0.12(-2.56%) |
Nov 17, 2020 | 4.592 | 4.871 | 4.570 | 4.864 | 4,882,209 | +0.20(+4.25%) |
Nov 16, 2020 | 4.753 | 4.805 | 4.636 | 4.665 | 4,716,792 | -0.01(-0.31%) |
Nov 13, 2020 | 4.614 | 4.731 | 4.562 | 4.680 | 3,560,174 | +0.09(+1.92%) |
Nov 12, 2020 | 4.658 | 4.761 | 4.548 | 4.592 | 4,102,802 | -0.12(-2.64%) |
Nov 11, 2020 | 4.680 | 4.783 | 4.636 | 4.717 | 5,749,998 | +0.07(+1.58%) |
Nov 10, 2020 | 4.592 | 4.687 | 4.489 | 4.643 | 6,191,355 | +0.12(+2.76%) |
Nov 09, 2020 | 4.291 | 4.607 | 4.225 | 4.519 | 8,780,123 | +0.48(+11.80%) |
Nov 06, 2020 | 4.255 | 4.299 | 4.027 | 4.042 | 3,929,878 | -0.21(-4.84%) |
Nov 05, 2020 | 4.108 | 4.299 | 4.101 | 4.247 | 3,695,329 | +0.12(+2.84%) |
Nov 04, 2020 | 4.174 | 4.269 | 4.049 | 4.130 | 6,025,631 | +0.06(+1.44%) |
Nov 03, 2020 | 4.203 | 4.203 | 4.042 | 4.071 | 8,950,405 | -0.04(-0.89%) |
Nov 02, 2020 | 4.203 | 4.233 | 4.057 | 4.108 | 6,108,943 | -0.10(-2.27%) |
Oct 30, 2020 | 4.343 | 4.387 | 4.064 | 4.203 | 6,570,836 | -0.19(-4.34%) |
Oct 29, 2020 | 4.489 | 4.489 | 4.190 | 4.394 | 6,319,638 | -0.06(-1.32%) |
Oct 28, 2020 | 4.343 | 4.489 | 4.181 | 4.453 | 7,326,640 | +0.01(+0.29%) |
Oct 27, 2020 | 4.538 | 4.545 | 4.384 | 4.440 | 9,176,776 | -0.08(-1.85%) |
Oct 26, 2020 | 4.635 | 4.635 | 4.433 | 4.524 | 5,455,866 | -0.10(-2.11%) |
Oct 23, 2020 | 4.593 | 4.632 | 4.520 | 4.621 | 5,123,532 | +0.04(+0.91%) |
Oct 22, 2020 | 4.454 | 4.642 | 4.440 | 4.579 | 6,304,361 | +0.16(+3.63%) |
Oct 21, 2020 | 4.649 | 4.649 | 4.419 | 4.419 | 4,304,759 | -0.12(-2.62%) |
Oct 20, 2020 | 4.621 | 4.670 | 4.531 | 4.538 | 5,965,562 | -0.05(-1.07%) |
Oct 19, 2020 | 4.538 | 4.635 | 4.426 | 4.586 | 5,517,139 | +0.09(+2.02%) |
Oct 16, 2020 | 4.531 | 4.593 | 4.433 | 4.496 | 3,756,378 | +0.01(+0.16%) |
Oct 15, 2020 | 4.433 | 4.496 | 4.279 | 4.489 | 4,379,260 | +0.05(+1.10%) |
Oct 14, 2020 | 4.356 | 4.559 | 4.349 | 4.440 | 5,732,130 | +0.08(+1.92%) |
Oct 13, 2020 | 4.286 | 4.461 | 4.258 | 4.356 | 6,733,904 | +0.11(+2.63%) |
Oct 12, 2020 | 4.189 | 4.255 | 4.154 | 4.244 | 4,026,194 | +0.10(+2.53%) |
Oct 09, 2020 | 4.230 | 4.307 | 4.119 | 4.140 | 3,708,390 | -0.01(-0.34%) |
Oct 08, 2020 | 4.035 | 4.208 | 3.997 | 4.154 | 6,191,867 | +0.16(+4.02%) |
Oct 07, 2020 | 3.902 | 4.049 | 3.860 | 3.993 | 6,620,366 | +0.13(+3.44%) |
Oct 06, 2020 | 3.979 | 4.045 | 3.840 | 3.860 | 5,947,357 | -0.06(-1.60%) |
Oct 05, 2020 | 3.784 | 3.944 | 3.777 | 3.923 | 4,264,163 | +0.20(+5.44%) |
Oct 02, 2020 | 3.553 | 3.756 | 3.553 | 3.721 | 5,103,477 | +0.10(+2.70%) |
Oct 01, 2020 | 3.756 | 3.777 | 3.581 | 3.623 | 7,113,405 | -0.13(-3.35%) |
Sep 30, 2020 | 3.826 | 3.909 | 3.728 | 3.749 | 5,100,539 | -0.09(-2.36%) |
Sep 29, 2020 | 3.853 | 3.895 | 3.763 | 3.840 | 4,720,588 | +0.00(+0.00%) |
Sep 28, 2020 | 3.777 | 3.874 | 3.700 | 3.840 | 5,473,998 | +0.11(+3.00%) |
Sep 25, 2020 | 3.630 | 3.791 | 3.616 | 3.728 | 6,807,119 | +0.01(+0.19%) |
Sep 24, 2020 | 3.644 | 3.791 | 3.574 | 3.721 | 5,700,543 | +0.09(+2.50%) |
Sep 23, 2020 | 3.721 | 3.784 | 3.630 | 3.630 | 5,900,744 | -0.05(-1.33%) |
Sep 22, 2020 | 3.749 | 3.846 | 3.658 | 3.679 | 7,601,604 | -0.06(-1.50%) |
Sep 21, 2020 | 3.679 | 3.763 | 3.637 | 3.735 | 3,905,441 | -0.03(-0.93%) |
Sep 18, 2020 | 3.784 | 3.843 | 3.717 | 3.770 | 8,901,111 | +0.00(+0.00%) |
Sep 17, 2020 | 3.700 | 3.805 | 3.644 | 3.770 | 9,143,781 | +0.03(+0.93%) |
Sep 16, 2020 | 3.665 | 3.846 | 3.581 | 3.735 | 10,320,789 | +0.09(+2.49%) |
Sep 15, 2020 | 3.895 | 3.944 | 3.630 | 3.644 | 24,555,984 | -0.36(-8.90%) |
Sep 14, 2020 | 3.916 | 4.203 | 3.833 | 4.000 | 12,779,282 | +0.14(+3.62%) |
Sep 11, 2020 | 3.840 | 3.913 | 3.826 | 3.860 | 6,886,765 | +0.01(+0.18%) |
Sep 10, 2020 | 4.014 | 4.014 | 3.808 | 3.853 | 5,889,579 | -0.15(-3.66%) |
Sep 09, 2020 | 4.133 | 4.140 | 3.993 | 4.000 | 8,195,792 | -0.09(-2.22%) |
Sep 08, 2020 | 4.147 | 4.168 | 4.000 | 4.091 | 6,665,472 | -0.10(-2.33%) |
Sep 04, 2020 | 4.293 | 4.314 | 4.084 | 4.189 | 6,745,236 | -0.07(-1.64%) |
Sep 03, 2020 | 4.321 | 4.405 | 4.223 | 4.258 | 4,606,695 | -0.10(-2.40%) |
Sep 02, 2020 | 4.496 | 4.503 | 4.356 | 4.363 | 7,088,671 | -0.13(-2.80%) |
Sep 01, 2020 | 4.663 | 4.698 | 4.363 | 4.489 | 7,901,040 | -0.24(-5.02%) |
Aug 31, 2020 | 4.747 | 4.747 | 4.520 | 4.726 | 9,181,529 | -0.01(-0.15%) |
Aug 28, 2020 | 4.873 | 4.922 | 4.688 | 4.733 | 8,614,616 | -0.15(-3.00%) |
Aug 27, 2020 | 4.845 | 4.942 | 4.834 | 4.880 | 7,568,299 | +0.03(+0.58%) |
Aug 26, 2020 | 5.075 | 5.075 | 4.838 | 4.852 | 5,432,515 | -0.23(-4.53%) |
Aug 25, 2020 | 5.124 | 5.173 | 4.977 | 5.082 | 4,166,332 | +0.00(+0.00%) |
Aug 24, 2020 | 5.096 | 5.208 | 5.040 | 5.082 | 5,923,900 | +0.03(+0.69%) |
Aug 21, 2020 | 5.054 | 5.089 | 4.977 | 5.047 | 4,411,305 | +0.01(+0.14%) |
Aug 20, 2020 | 5.054 | 5.145 | 4.998 | 5.040 | 6,317,366 | -0.06(-1.23%) |
Aug 19, 2020 | 5.082 | 5.173 | 4.998 | 5.103 | 4,839,817 | +0.06(+1.11%) |
Aug 18, 2020 | 5.131 | 5.271 | 5.012 | 5.047 | 5,750,559 | -0.16(-3.08%) |
Aug 17, 2020 | 5.103 | 5.229 | 5.019 | 5.208 | 3,879,655 | +0.10(+2.05%) |
Aug 14, 2020 | 4.887 | 5.201 | 4.817 | 5.103 | 7,422,797 | +0.20(+4.13%) |
Aug 13, 2020 | 4.984 | 5.005 | 4.827 | 4.901 | 4,512,273 | -0.07(-1.40%) |
Aug 12, 2020 | 4.991 | 5.019 | 4.873 | 4.970 | 6,177,335 | +0.08(+1.71%) |
Aug 11, 2020 | 5.208 | 5.306 | 4.852 | 4.887 | 8,315,420 | -0.25(-4.89%) |
Aug 10, 2020 | 4.887 | 5.194 | 4.840 | 5.138 | 6,803,968 | +0.29(+6.05%) |
Aug 07, 2020 | 4.747 | 4.873 | 4.656 | 4.845 | 4,892,330 | +0.06(+1.17%) |
Aug 06, 2020 | 4.789 | 4.915 | 4.475 | 4.789 | 10,725,926 | -0.01(-0.15%) |
Aug 05, 2020 | 4.579 | 4.796 | 4.579 | 4.796 | 9,482,319 | +0.25(+5.53%) |
Aug 04, 2020 | 4.189 | 4.545 | 4.168 | 4.545 | 13,226,259 | +0.39(+9.41%) |
Aug 03, 2020 | 3.972 | 4.189 | 3.972 | 4.154 | 9,075,923 | +0.20(+4.94%) |
Jul 31, 2020 | 3.993 | 4.035 | 3.864 | 3.958 | 8,155,651 | -0.11(-2.74%) |
Jul 30, 2020 | 3.840 | 4.112 | 3.833 | 4.070 | 10,937,654 | +0.19(+4.86%) |
Jul 29, 2020 | 3.840 | 3.944 | 3.686 | 3.881 | 10,183,929 | +0.02(+0.50%) |
Jul 28, 2020 | 3.862 | 3.935 | 3.823 | 3.862 | 7,550,981 | +0.04(+1.04%) |
Jul 27, 2020 | 4.034 | 4.034 | 3.809 | 3.823 | 9,765,548 | -0.15(-3.67%) |
Jul 24, 2020 | 4.001 | 4.018 | 3.935 | 3.968 | 4,659,967 | +0.01(+0.17%) |
Jul 23, 2020 | 3.935 | 4.008 | 3.915 | 3.961 | 4,989,352 | +0.02(+0.50%) |
Jul 22, 2020 | 4.041 | 4.041 | 3.889 | 3.942 | 5,720,351 | -0.11(-2.77%) |
Jul 21, 2020 | 3.981 | 4.080 | 3.955 | 4.054 | 5,388,316 | +0.13(+3.20%) |
Jul 20, 2020 | 3.935 | 3.988 | 3.902 | 3.928 | 7,315,249 | +0.03(+0.68%) |
Jul 17, 2020 | 3.922 | 3.975 | 3.836 | 3.902 | 5,910,619 | +0.03(+0.68%) |
Jul 16, 2020 | 3.948 | 3.981 | 3.796 | 3.875 | 8,104,977 | +0.07(+1.74%) |
Jul 15, 2020 | 3.611 | 3.829 | 3.558 | 3.809 | 4,703,680 | +0.29(+8.27%) |
Jul 14, 2020 | 3.492 | 3.563 | 3.424 | 3.518 | 5,084,517 | +0.02(+0.57%) |
Jul 13, 2020 | 3.551 | 3.651 | 3.455 | 3.498 | 7,006,144 | -0.05(-1.31%) |
Jul 10, 2020 | 3.604 | 3.684 | 3.482 | 3.545 | 6,251,747 | -0.07(-2.01%) |
Jul 09, 2020 | 3.783 | 3.849 | 3.578 | 3.618 | 7,785,735 | -0.20(-5.20%) |
Jul 08, 2020 | 3.803 | 3.849 | 3.737 | 3.816 | 5,952,505 | -0.01(-0.17%) |
Jul 07, 2020 | 3.571 | 3.955 | 3.545 | 3.823 | 11,196,511 | +0.20(+5.47%) |
Jul 06, 2020 | 3.717 | 3.763 | 3.545 | 3.624 | 10,861,463 | +0.02(+0.55%) |
Jul 02, 2020 | 3.505 | 3.651 | 3.459 | 3.604 | 6,061,375 | +0.17(+5.01%) |
Jul 01, 2020 | 3.373 | 3.505 | 3.336 | 3.432 | 4,958,221 | +0.06(+1.76%) |
Jun 30, 2020 | 3.293 | 3.373 | 3.155 | 3.373 | 5,832,593 | +0.06(+1.80%) |
Jun 29, 2020 | 3.373 | 3.406 | 3.307 | 3.313 | 4,479,308 | -0.04(-1.18%) |
Jun 26, 2020 | 3.532 | 3.535 | 3.214 | 3.353 | 13,064,027 | -0.22(-6.11%) |
Jun 25, 2020 | 3.538 | 3.677 | 3.465 | 3.571 | 6,091,881 | -0.01(-0.18%) |
Jun 24, 2020 | 3.730 | 3.737 | 3.459 | 3.578 | 8,669,180 | -0.21(-5.42%) |
Jun 23, 2020 | 3.829 | 3.895 | 3.730 | 3.783 | 8,906,217 | +0.01(+0.18%) |
Jun 22, 2020 | 3.862 | 3.948 | 3.737 | 3.776 | 10,410,217 | -0.16(-4.03%) |
Jun 19, 2020 | 3.942 | 3.968 | 3.799 | 3.935 | 15,587,104 | +0.02(+0.51%) |
Jun 18, 2020 | 3.816 | 4.008 | 3.816 | 3.915 | 7,446,128 | +0.07(+1.89%) |
Jun 17, 2020 | 3.908 | 3.998 | 3.796 | 3.842 | 7,570,939 | -0.09(-2.35%) |
Jun 16, 2020 | 4.233 | 4.259 | 3.776 | 3.935 | 14,072,481 | -0.11(-2.78%) |
Jun 15, 2020 | 3.333 | 4.259 | 3.293 | 4.047 | 20,097,966 | +0.56(+15.91%) |
Jun 12, 2020 | 3.584 | 3.591 | 3.368 | 3.492 | 6,573,974 | +0.09(+2.52%) |
Jun 11, 2020 | 3.346 | 3.545 | 3.280 | 3.406 | 9,932,502 | -0.27(-7.37%) |
Jun 10, 2020 | 3.803 | 3.816 | 3.618 | 3.677 | 8,259,678 | -0.17(-4.47%) |
Jun 09, 2020 | 3.842 | 3.928 | 3.730 | 3.849 | 9,542,377 | -0.09(-2.18%) |
Jun 08, 2020 | 3.902 | 4.041 | 3.809 | 3.935 | 11,821,290 | +0.20(+5.31%) |
Jun 05, 2020 | 3.657 | 3.776 | 3.558 | 3.737 | 9,005,873 | +0.21(+6.00%) |
Jun 04, 2020 | 3.412 | 3.584 | 3.340 | 3.525 | 8,020,123 | +0.09(+2.50%) |
Jun 03, 2020 | 3.399 | 3.446 | 3.320 | 3.439 | 6,135,715 | +0.12(+3.59%) |
Jun 02, 2020 | 3.148 | 3.333 | 3.122 | 3.320 | 9,417,212 | +0.20(+6.36%) |
Jun 01, 2020 | 3.135 | 3.267 | 3.095 | 3.122 | 9,282,553 | -0.04(-1.26%) |
May 29, 2020 | 2.943 | 3.191 | 2.930 | 3.161 | 13,673,098 | +0.17(+5.75%) |
May 28, 2020 | 3.115 | 3.214 | 2.956 | 2.989 | 8,123,375 | -0.07(-2.38%) |
May 27, 2020 | 3.029 | 3.118 | 2.950 | 3.062 | 6,540,185 | +0.07(+2.43%) |
May 26, 2020 | 2.950 | 3.029 | 2.870 | 2.989 | 7,132,033 | +0.15(+5.12%) |
May 22, 2020 | 2.811 | 2.860 | 2.718 | 2.844 | 5,561,779 | +0.00(+0.00%) |
May 21, 2020 | 2.897 | 2.996 | 2.738 | 2.844 | 9,390,407 | -0.05(-1.83%) |
May 20, 2020 | 2.705 | 2.923 | 2.698 | 2.897 | 21,883,282 | +0.23(+8.68%) |
May 19, 2020 | 2.672 | 2.725 | 2.559 | 2.665 | 11,236,411 | +0.03(+1.00%) |
May 18, 2020 | 2.506 | 2.771 | 2.500 | 2.639 | 13,331,920 | +0.25(+10.53%) |
May 15, 2020 | 2.374 | 2.427 | 2.301 | 2.387 | 6,597,563 | +0.03(+1.12%) |
May 14, 2020 | 2.447 | 2.513 | 2.231 | 2.361 | 13,591,010 | -0.10(-4.03%) |
May 13, 2020 | 2.665 | 2.731 | 2.420 | 2.460 | 11,633,834 | -0.26(-9.71%) |
May 12, 2020 | 2.804 | 2.817 | 2.718 | 2.725 | 6,482,716 | -0.01(-0.24%) |
May 11, 2020 | 2.711 | 2.791 | 2.659 | 2.731 | 5,204,199 | -0.03(-1.20%) |
May 08, 2020 | 2.685 | 2.784 | 2.566 | 2.764 | 9,621,295 | +0.13(+4.76%) |
May 07, 2020 | 2.778 | 2.784 | 2.632 | 2.639 | 14,241,149 | -0.07(-2.68%) |
May 06, 2020 | 2.771 | 2.870 | 2.619 | 2.711 | 15,614,710 | -0.30(-9.89%) |
May 05, 2020 | 3.207 | 3.274 | 2.983 | 3.009 | 17,787,004 | -0.11(-3.40%) |
May 04, 2020 | 3.075 | 3.353 | 3.002 | 3.115 | 13,936,248 | -0.03(-1.05%) |