Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.765 | 7.015 | 6.751 | 6.925 | 7,059,213 | +0.15(+2.21%) |
Apr 29, 2021 | 6.715 | 6.805 | 6.670 | 6.775 | 2,453,752 | +0.13(+1.95%) |
Apr 28, 2021 | 6.705 | 6.745 | 6.596 | 6.646 | 4,714,980 | -0.06(-0.89%) |
Apr 27, 2021 | 6.705 | 6.775 | 6.626 | 6.705 | 5,738,281 | +0.01(+0.15%) |
Apr 26, 2021 | 6.755 | 6.815 | 6.636 | 6.695 | 3,972,502 | +0.04(+0.60%) |
Apr 23, 2021 | 6.536 | 6.745 | 6.536 | 6.656 | 3,588,684 | +0.12(+1.83%) |
Apr 22, 2021 | 6.536 | 6.646 | 6.516 | 6.536 | 5,791,605 | +0.02(+0.31%) |
Apr 21, 2021 | 6.366 | 6.536 | 6.316 | 6.516 | 2,032,937 | +0.13(+2.03%) |
Apr 20, 2021 | 6.356 | 6.406 | 6.306 | 6.386 | 4,298,248 | +0.03(+0.47%) |
Apr 19, 2021 | 6.376 | 6.386 | 6.296 | 6.356 | 2,074,223 | -0.01(-0.16%) |
Apr 16, 2021 | 6.356 | 6.406 | 6.296 | 6.366 | 1,662,807 | +0.04(+0.63%) |
Apr 15, 2021 | 6.236 | 6.336 | 6.172 | 6.326 | 1,845,015 | +0.14(+2.26%) |
Apr 14, 2021 | 6.077 | 6.276 | 6.057 | 6.187 | 2,016,739 | -0.03(-0.48%) |
Apr 13, 2021 | 6.207 | 6.256 | 5.987 | 6.216 | 5,573,369 | -0.03(-0.48%) |
Apr 12, 2021 | 6.216 | 6.246 | 6.097 | 6.246 | 2,153,955 | +0.03(+0.48%) |
Apr 09, 2021 | 6.187 | 6.226 | 6.167 | 6.216 | 1,977,690 | +0.01(+0.16%) |
Apr 08, 2021 | 6.346 | 6.366 | 6.197 | 6.207 | 3,169,774 | -0.20(-3.12%) |
Apr 07, 2021 | 6.346 | 6.416 | 6.306 | 6.406 | 2,111,138 | +0.02(+0.31%) |
Apr 06, 2021 | 6.366 | 6.486 | 6.316 | 6.386 | 4,455,947 | -0.02(-0.31%) |
Apr 05, 2021 | 6.336 | 6.456 | 6.306 | 6.406 | 3,608,889 | +0.14(+2.23%) |
Apr 01, 2021 | 6.246 | 6.266 | 6.087 | 6.266 | 3,135,501 | +0.14(+2.28%) |
Mar 31, 2021 | 6.177 | 6.306 | 6.077 | 6.127 | 8,460,866 | -0.09(-1.44%) |
Mar 30, 2021 | 5.887 | 6.266 | 5.867 | 6.216 | 4,886,060 | +0.32(+5.41%) |
Mar 29, 2021 | 5.907 | 5.957 | 5.767 | 5.897 | 3,039,135 | -0.01(-0.17%) |
Mar 26, 2021 | 5.837 | 6.007 | 5.807 | 5.907 | 5,918,238 | +0.09(+1.54%) |
Mar 25, 2021 | 5.658 | 5.827 | 5.498 | 5.817 | 3,810,438 | +0.19(+3.37%) |
Mar 24, 2021 | 5.678 | 5.857 | 5.598 | 5.628 | 3,586,489 | -0.01(-0.18%) |
Mar 23, 2021 | 5.638 | 5.787 | 5.598 | 5.638 | 6,078,837 | +0.00(+0.00%) |
Mar 22, 2021 | 5.867 | 5.927 | 5.608 | 5.638 | 4,420,764 | +0.11(+1.99%) |
Mar 19, 2021 | 5.628 | 5.690 | 5.448 | 5.528 | 5,862,817 | -0.12(-2.12%) |
Mar 18, 2021 | 5.698 | 5.797 | 5.648 | 5.648 | 3,907,247 | -0.04(-0.70%) |
Mar 17, 2021 | 5.708 | 5.757 | 5.518 | 5.688 | 4,931,566 | -0.02(-0.35%) |
Mar 16, 2021 | 5.688 | 5.847 | 5.628 | 5.708 | 4,098,089 | +0.07(+1.24%) |
Mar 15, 2021 | 5.358 | 5.777 | 5.358 | 5.638 | 7,349,188 | +0.35(+6.60%) |
Mar 12, 2021 | 5.049 | 5.288 | 4.959 | 5.288 | 4,557,386 | +0.21(+4.13%) |
Mar 11, 2021 | 4.999 | 5.089 | 4.969 | 5.079 | 2,325,215 | +0.09(+1.80%) |
Mar 10, 2021 | 4.929 | 5.009 | 4.899 | 4.989 | 2,670,681 | +0.08(+1.63%) |
Mar 09, 2021 | 4.919 | 5.019 | 4.889 | 4.909 | 3,135,941 | +0.02(+0.41%) |
Mar 08, 2021 | 4.790 | 4.949 | 4.760 | 4.889 | 3,924,219 | +0.08(+1.66%) |
Mar 05, 2021 | 4.780 | 4.810 | 4.590 | 4.810 | 2,739,843 | +0.05(+1.05%) |
Mar 04, 2021 | 4.820 | 4.869 | 4.670 | 4.760 | 3,599,275 | -0.05(-1.04%) |
Mar 03, 2021 | 4.810 | 4.849 | 4.740 | 4.810 | 3,102,229 | +0.02(+0.42%) |
Mar 02, 2021 | 4.869 | 4.879 | 4.760 | 4.790 | 3,052,162 | -0.05(-1.03%) |
Mar 01, 2021 | 4.839 | 4.959 | 4.800 | 4.839 | 4,128,948 | +0.09(+1.89%) |
Feb 26, 2021 | 4.800 | 4.879 | 4.750 | 4.750 | 4,882,491 | -0.14(-2.86%) |
Feb 25, 2021 | 4.999 | 5.039 | 4.839 | 4.889 | 5,096,184 | -0.13(-2.58%) |
Feb 24, 2021 | 4.989 | 5.069 | 4.959 | 5.019 | 3,891,492 | +0.05(+1.00%) |
Feb 23, 2021 | 4.830 | 5.029 | 4.810 | 4.969 | 5,166,407 | +0.13(+2.68%) |
Feb 22, 2021 | 4.830 | 4.879 | 4.810 | 4.839 | 3,888,984 | +0.03(+0.62%) |
Feb 19, 2021 | 4.790 | 4.849 | 4.750 | 4.810 | 2,832,344 | +0.04(+0.84%) |
Feb 18, 2021 | 4.889 | 4.929 | 4.770 | 4.770 | 3,585,409 | -0.16(-3.24%) |
Feb 17, 2021 | 4.879 | 4.969 | 4.820 | 4.929 | 9,471,848 | +0.05(+1.02%) |
Feb 16, 2021 | 4.909 | 4.939 | 4.800 | 4.879 | 3,807,758 | -0.01(-0.20%) |
Feb 12, 2021 | 4.839 | 4.909 | 4.830 | 4.889 | 5,250,188 | +0.00(+0.00%) |
Feb 11, 2021 | 4.909 | 4.939 | 4.859 | 4.889 | 3,140,902 | -0.02(-0.41%) |
Feb 10, 2021 | 4.899 | 4.989 | 4.879 | 4.909 | 5,436,431 | -0.03(-0.61%) |
Feb 09, 2021 | 4.889 | 4.939 | 4.849 | 4.939 | 2,892,393 | +0.05(+1.02%) |
Feb 08, 2021 | 4.869 | 4.919 | 4.839 | 4.889 | 3,421,971 | +0.07(+1.45%) |
Feb 05, 2021 | 4.859 | 4.879 | 4.755 | 4.820 | 4,576,327 | +0.01(+0.21%) |
Feb 04, 2021 | 4.810 | 4.909 | 4.780 | 4.810 | 6,034,818 | +0.03(+0.63%) |
Feb 03, 2021 | 4.849 | 4.879 | 4.710 | 4.780 | 9,658,541 | -0.09(-1.84%) |
Feb 02, 2021 | 4.740 | 4.929 | 4.670 | 4.869 | 5,683,148 | +0.16(+3.39%) |
Feb 01, 2021 | 4.630 | 4.730 | 4.550 | 4.710 | 5,657,162 | +0.13(+2.83%) |
Jan 29, 2021 | 4.720 | 4.720 | 4.490 | 4.580 | 4,156,516 | -0.13(-2.75%) |
Jan 28, 2021 | 4.590 | 4.810 | 4.590 | 4.710 | 5,201,641 | +0.10(+2.16%) |
Jan 27, 2021 | 4.680 | 4.690 | 4.540 | 4.610 | 5,529,269 | -0.11(-2.33%) |
Jan 26, 2021 | 4.800 | 4.849 | 4.710 | 4.720 | 4,963,273 | -0.05(-1.05%) |
Jan 25, 2021 | 4.800 | 4.830 | 4.670 | 4.770 | 8,158,195 | -0.03(-0.62%) |
Jan 22, 2021 | 4.740 | 4.810 | 4.650 | 4.800 | 4,045,876 | +0.04(+0.84%) |
Jan 21, 2021 | 4.790 | 4.790 | 4.700 | 4.760 | 4,875,381 | -0.02(-0.42%) |
Jan 20, 2021 | 4.929 | 4.929 | 4.730 | 4.780 | 5,655,136 | -0.06(-1.24%) |
Jan 19, 2021 | 4.859 | 4.879 | 4.750 | 4.839 | 2,868,997 | -0.04(-0.82%) |
Jan 15, 2021 | 4.899 | 4.909 | 4.775 | 4.879 | 3,748,631 | -0.03(-0.61%) |
Jan 14, 2021 | 4.989 | 5.009 | 4.859 | 4.909 | 8,439,126 | +0.04(+0.82%) |
Jan 13, 2021 | 4.770 | 4.879 | 4.740 | 4.869 | 8,623,791 | +0.10(+2.09%) |
Jan 12, 2021 | 4.810 | 4.810 | 4.700 | 4.770 | 6,604,391 | -0.04(-0.83%) |
Jan 11, 2021 | 4.869 | 4.899 | 4.790 | 4.810 | 5,817,086 | -0.05(-1.03%) |
Jan 08, 2021 | 4.979 | 4.989 | 4.839 | 4.859 | 8,231,956 | -0.07(-1.42%) |
Jan 07, 2021 | 5.069 | 5.109 | 4.929 | 4.929 | 10,345,770 | -0.13(-2.56%) |
Jan 06, 2021 | 5.019 | 5.139 | 5.009 | 5.059 | 5,601,534 | +0.04(+0.80%) |
Jan 05, 2021 | 5.049 | 5.099 | 4.989 | 5.019 | 4,825,254 | -0.03(-0.59%) |
Jan 04, 2021 | 5.259 | 5.308 | 5.019 | 5.049 | 8,902,800 | -0.22(-4.17%) |
Dec 31, 2020 | 5.269 | 5.269 | 5.269 | 5,997,491 | +0.20(+3.94%) | |
Dec 30, 2020 | 4.979 | 5.079 | 4.979 | 5.069 | 5,997,491 | +0.11(+2.21%) |
Dec 29, 2020 | 5.019 | 5.069 | 4.959 | 4.959 | 5,746,376 | -0.11(-2.17%) |
Dec 28, 2020 | 4.989 | 5.069 | 4.889 | 5.069 | 12,718,017 | +0.09(+1.80%) |
Dec 24, 2020 | 5.009 | 5.019 | 4.879 | 4.979 | 3,527,652 | -0.01(-0.20%) |
Dec 23, 2020 | 5.079 | 5.179 | 4.959 | 4.989 | 11,489,088 | -0.08(-1.57%) |
Dec 22, 2020 | 4.979 | 5.129 | 4.939 | 5.069 | 14,416,344 | +0.24(+4.96%) |
Dec 21, 2020 | 4.530 | 4.869 | 4.450 | 4.830 | 16,610,812 | +0.32(+7.08%) |
Dec 18, 2020 | 4.640 | 4.650 | 4.460 | 4.510 | 40,048,172 | -0.13(-2.80%) |
Dec 17, 2020 | 4.600 | 4.670 | 4.390 | 4.640 | 21,881,630 | +0.03(+0.65%) |
Dec 16, 2020 | 4.959 | 5.079 | 4.600 | 4.610 | 39,692,108 | -0.42(-8.33%) |
Dec 15, 2020 | 5.638 | 6.466 | 4.869 | 5.029 | 98,131,768 | +0.70(+16.13%) |
Dec 14, 2020 | 4.233 | 4.348 | 4.229 | 4.331 | 37,341,812 | -0.03(-0.59%) |
Dec 11, 2020 | 4.331 | 4.397 | 4.325 | 4.356 | 7,623,565 | -0.02(-0.49%) |
Dec 10, 2020 | 4.348 | 4.402 | 4.313 | 4.378 | 14,648,349 | -0.02(-0.54%) |
Dec 09, 2020 | 4.475 | 4.489 | 4.341 | 4.401 | 9,165,931 | -0.04(-0.94%) |
Dec 08, 2020 | 4.509 | 4.528 | 4.425 | 4.443 | 12,527,034 | -0.08(-1.76%) |
Dec 07, 2020 | 4.414 | 4.621 | 4.392 | 4.523 | 17,991,074 | +0.09(+2.06%) |
Dec 04, 2020 | 4.479 | 4.509 | 4.352 | 4.431 | 14,627,669 | +0.01(+0.15%) |
Dec 03, 2020 | 4.320 | 4.454 | 4.308 | 4.425 | 15,222,305 | +0.07(+1.53%) |
Dec 02, 2020 | 4.564 | 4.606 | 4.321 | 4.358 | 49,467,576 | +0.15(+3.57%) |
Dec 01, 2020 | 4.061 | 4.226 | 4.012 | 4.208 | 15,481,613 | +0.17(+4.23%) |
Nov 30, 2020 | 4.080 | 4.128 | 4.020 | 4.037 | 12,192,170 | -0.06(-1.40%) |
Nov 27, 2020 | 4.206 | 4.217 | 4.084 | 4.095 | 3,817,321 | -0.10(-2.29%) |
Nov 25, 2020 | 4.201 | 4.219 | 4.140 | 4.190 | 11,139,242 | -0.03(-0.63%) |
Nov 24, 2020 | 4.194 | 4.277 | 4.172 | 4.217 | 13,622,853 | +0.10(+2.42%) |
Nov 23, 2020 | 4.120 | 4.173 | 4.085 | 4.117 | 15,177,724 | +0.04(+1.01%) |
Nov 20, 2020 | 4.104 | 4.130 | 4.049 | 4.076 | 12,208,212 | -0.03(-0.65%) |
Nov 19, 2020 | 4.138 | 4.212 | 4.057 | 4.103 | 8,989,311 | -0.06(-1.53%) |
Nov 18, 2020 | 4.281 | 4.329 | 4.166 | 4.166 | 7,170,520 | -0.13(-3.00%) |
Nov 17, 2020 | 4.225 | 4.331 | 4.205 | 4.295 | 7,633,147 | +0.01(+0.28%) |
Nov 16, 2020 | 4.291 | 4.333 | 4.169 | 4.283 | 11,962,093 | +0.15(+3.57%) |
Nov 13, 2020 | 3.989 | 4.160 | 3.989 | 4.136 | 13,156,904 | +0.17(+4.19%) |
Nov 12, 2020 | 4.009 | 4.044 | 3.882 | 3.969 | 14,728,832 | -0.08(-2.00%) |
Nov 11, 2020 | 3.991 | 4.053 | 3.904 | 4.051 | 17,480,438 | +0.09(+2.15%) |
Nov 10, 2020 | 3.820 | 4.033 | 3.801 | 3.965 | 17,090,008 | +0.14(+3.58%) |
Nov 09, 2020 | 3.747 | 4.120 | 3.742 | 3.828 | 19,776,964 | +0.39(+11.29%) |
Nov 06, 2020 | 3.521 | 3.557 | 3.409 | 3.440 | 13,237,340 | -0.09(-2.60%) |
Nov 05, 2020 | 3.553 | 3.562 | 3.495 | 3.532 | 13,602,106 | -0.02(-0.49%) |
Nov 04, 2020 | 3.592 | 3.602 | 3.483 | 3.549 | 13,692,104 | -0.04(-1.04%) |
Nov 03, 2020 | 3.292 | 3.609 | 3.278 | 3.586 | 26,735,548 | -0.47(-11.55%) |
Nov 02, 2020 | 4.058 | 4.134 | 4.013 | 4.055 | 66,452,300 | +0.03(+0.69%) |
Oct 30, 2020 | 3.903 | 4.079 | 3.889 | 4.027 | 25,512,316 | +0.13(+3.44%) |
Oct 29, 2020 | 3.816 | 3.907 | 3.748 | 3.893 | 19,477,032 | +0.08(+2.12%) |
Oct 28, 2020 | 3.938 | 3.942 | 3.747 | 3.812 | 35,290,984 | -0.22(-5.42%) |
Oct 27, 2020 | 4.188 | 4.257 | 4.029 | 4.031 | 14,063,961 | -0.17(-4.00%) |
Oct 26, 2020 | 4.239 | 4.254 | 4.124 | 4.199 | 17,117,826 | -0.07(-1.74%) |
Oct 23, 2020 | 4.342 | 4.361 | 4.260 | 4.273 | 11,552,433 | -0.03(-0.65%) |
Oct 22, 2020 | 4.297 | 4.342 | 4.246 | 4.301 | 11,934,979 | +0.01(+0.24%) |
Oct 21, 2020 | 4.229 | 4.320 | 4.197 | 4.291 | 23,920,350 | +0.03(+0.80%) |
Oct 20, 2020 | 4.219 | 4.321 | 4.211 | 4.257 | 7,719,937 | +0.08(+2.03%) |
Oct 19, 2020 | 4.364 | 4.375 | 4.168 | 4.172 | 6,990,818 | -0.17(-3.90%) |
Oct 16, 2020 | 4.431 | 4.461 | 4.323 | 4.341 | 4,600,218 | -0.11(-2.41%) |
Oct 15, 2020 | 4.448 | 4.507 | 4.432 | 4.448 | 4,928,222 | -0.02(-0.48%) |
Oct 14, 2020 | 4.488 | 4.520 | 4.423 | 4.470 | 3,922,503 | -0.01(-0.31%) |
Oct 13, 2020 | 4.572 | 4.618 | 4.442 | 4.484 | 4,839,450 | -0.15(-3.14%) |
Oct 12, 2020 | 4.624 | 4.652 | 4.582 | 4.629 | 9,511,836 | -0.01(-0.24%) |
Oct 09, 2020 | 4.677 | 4.677 | 4.571 | 4.640 | 7,189,870 | +0.00(+0.05%) |
Oct 08, 2020 | 4.585 | 4.661 | 4.566 | 4.638 | 14,390,119 | +0.06(+1.24%) |
Oct 07, 2020 | 4.664 | 4.664 | 4.570 | 4.581 | 16,873,278 | -0.06(-1.25%) |
Oct 06, 2020 | 4.655 | 4.696 | 4.575 | 4.639 | 11,639,978 | +0.03(+0.68%) |
Oct 05, 2020 | 4.604 | 4.624 | 4.481 | 4.608 | 16,300,188 | +0.03(+0.69%) |
Oct 02, 2020 | 4.374 | 4.606 | 4.339 | 4.576 | 10,358,611 | +0.13(+3.01%) |
Oct 01, 2020 | 4.277 | 4.445 | 4.260 | 4.442 | 7,732,779 | +0.19(+4.36%) |
Sep 30, 2020 | 4.257 | 4.288 | 4.216 | 4.257 | 10,332,421 | +0.05(+1.08%) |
Sep 29, 2020 | 4.339 | 4.371 | 4.183 | 4.211 | 8,513,438 | -0.15(-3.42%) |
Sep 28, 2020 | 4.355 | 4.435 | 4.330 | 4.360 | 8,833,765 | +0.08(+1.92%) |
Sep 25, 2020 | 4.178 | 4.279 | 4.154 | 4.278 | 5,845,533 | +0.08(+1.83%) |
Sep 24, 2020 | 4.215 | 4.273 | 4.175 | 4.201 | 7,416,491 | -0.02(-0.51%) |
Sep 23, 2020 | 4.379 | 4.418 | 4.216 | 4.223 | 11,089,219 | -0.16(-3.74%) |
Sep 22, 2020 | 4.191 | 4.431 | 4.191 | 4.387 | 29,680,636 | +0.21(+4.92%) |
Sep 21, 2020 | 4.307 | 4.340 | 4.146 | 4.181 | 16,921,712 | -0.23(-5.18%) |
Sep 18, 2020 | 4.544 | 4.565 | 4.395 | 4.409 | 32,363,924 | -0.18(-3.96%) |
Sep 17, 2020 | 4.647 | 4.697 | 4.576 | 4.591 | 13,541,491 | -0.10(-2.18%) |
Sep 16, 2020 | 4.614 | 4.741 | 4.587 | 4.693 | 11,394,123 | +0.08(+1.67%) |
Sep 15, 2020 | 4.724 | 4.794 | 4.613 | 4.616 | 13,281,124 | -0.11(-2.43%) |
Sep 14, 2020 | 4.477 | 4.777 | 4.475 | 4.731 | 26,134,918 | +0.32(+7.15%) |
Sep 11, 2020 | 4.499 | 4.499 | 4.393 | 4.416 | 9,273,317 | -0.08(-1.74%) |
Sep 10, 2020 | 4.556 | 4.560 | 4.462 | 4.494 | 8,590,462 | -0.06(-1.30%) |
Sep 09, 2020 | 4.620 | 4.691 | 4.520 | 4.553 | 13,412,983 | -0.09(-1.98%) |
Sep 08, 2020 | 4.703 | 4.703 | 4.625 | 4.645 | 10,127,697 | -0.08(-1.74%) |
Sep 04, 2020 | 4.668 | 4.764 | 4.623 | 4.727 | 9,588,607 | +0.05(+1.05%) |
Sep 03, 2020 | 4.658 | 4.808 | 4.642 | 4.678 | 9,719,658 | +0.05(+1.04%) |
Sep 02, 2020 | 4.575 | 4.661 | 4.536 | 4.630 | 11,645,951 | +0.09(+1.89%) |
Sep 01, 2020 | 4.510 | 4.548 | 4.464 | 4.544 | 9,380,793 | -0.00(-0.08%) |
Aug 31, 2020 | 4.571 | 4.575 | 4.505 | 4.548 | 7,962,900 | -0.04(-0.96%) |
Aug 28, 2020 | 4.567 | 4.594 | 4.501 | 4.592 | 7,039,355 | +0.03(+0.72%) |
Aug 27, 2020 | 4.479 | 4.584 | 4.477 | 4.560 | 8,020,770 | +0.11(+2.38%) |
Aug 26, 2020 | 4.532 | 4.532 | 4.411 | 4.454 | 6,913,144 | -0.10(-2.16%) |
Aug 25, 2020 | 4.519 | 4.557 | 4.479 | 4.552 | 4,989,307 | +0.03(+0.70%) |
Aug 24, 2020 | 4.438 | 4.524 | 4.344 | 4.520 | 4,943,876 | +0.08(+1.82%) |
Aug 21, 2020 | 4.501 | 4.513 | 4.368 | 4.440 | 4,086,882 | -0.06(-1.24%) |
Aug 20, 2020 | 4.431 | 4.540 | 4.428 | 4.495 | 4,679,579 | +0.06(+1.25%) |
Aug 19, 2020 | 4.474 | 4.495 | 4.346 | 4.440 | 11,050,077 | -0.05(-1.21%) |
Aug 18, 2020 | 4.620 | 4.620 | 4.486 | 4.494 | 9,237,423 | -0.14(-3.08%) |
Aug 17, 2020 | 4.616 | 4.652 | 4.572 | 4.637 | 3,620,736 | +0.02(+0.33%) |
Aug 14, 2020 | 4.563 | 4.669 | 4.527 | 4.621 | 6,038,826 | +0.05(+1.08%) |
Aug 13, 2020 | 4.661 | 4.710 | 4.554 | 4.572 | 4,070,468 | -0.10(-2.21%) |
Aug 12, 2020 | 4.658 | 4.698 | 4.627 | 4.676 | 6,059,816 | +0.02(+0.51%) |
Aug 11, 2020 | 4.739 | 4.779 | 4.608 | 4.652 | 8,311,233 | -0.04(-0.93%) |
Aug 10, 2020 | 4.632 | 4.728 | 4.607 | 4.696 | 5,311,124 | +0.07(+1.57%) |
Aug 07, 2020 | 4.598 | 4.648 | 4.577 | 4.623 | 6,570,223 | +0.00(+0.08%) |
Aug 06, 2020 | 4.523 | 4.632 | 4.523 | 4.619 | 6,227,904 | +0.04(+0.98%) |
Aug 05, 2020 | 4.545 | 4.613 | 4.515 | 4.575 | 8,875,977 | +0.01(+0.25%) |
Aug 04, 2020 | 4.652 | 4.742 | 4.485 | 4.563 | 16,422,700 | -0.10(-2.19%) |
Aug 03, 2020 | 4.819 | 4.819 | 4.616 | 4.666 | 15,115,776 | -0.18(-3.74%) |
Jul 31, 2020 | 4.756 | 4.864 | 4.646 | 4.847 | 23,906,066 | +0.06(+1.36%) |
Jul 30, 2020 | 4.636 | 4.818 | 4.605 | 4.782 | 8,946,982 | +0.07(+1.40%) |
Jul 29, 2020 | 4.648 | 4.737 | 4.512 | 4.716 | 12,478,868 | +0.10(+2.11%) |
Jul 28, 2020 | 4.445 | 4.648 | 4.425 | 4.618 | 6,115,049 | +0.15(+3.44%) |
Jul 27, 2020 | 4.436 | 4.471 | 4.367 | 4.465 | 6,981,473 | +0.01(+0.31%) |
Jul 24, 2020 | 4.528 | 4.533 | 4.423 | 4.451 | 5,209,403 | -0.06(-1.41%) |
Jul 23, 2020 | 4.568 | 4.618 | 4.456 | 4.515 | 5,605,114 | -0.07(-1.63%) |
Jul 22, 2020 | 4.465 | 4.597 | 4.430 | 4.590 | 9,585,735 | +0.10(+2.25%) |
Jul 21, 2020 | 4.511 | 4.567 | 4.457 | 4.488 | 7,882,923 | -0.00(-0.08%) |
Jul 20, 2020 | 4.603 | 4.626 | 4.402 | 4.492 | 10,772,708 | -0.15(-3.23%) |
Jul 17, 2020 | 4.689 | 4.696 | 4.583 | 4.642 | 10,984,280 | -0.06(-1.20%) |
Jul 16, 2020 | 4.748 | 4.783 | 4.683 | 4.698 | 11,707,509 | -0.07(-1.44%) |
Jul 15, 2020 | 4.811 | 4.833 | 4.741 | 4.767 | 9,059,236 | +0.04(+0.85%) |
Jul 14, 2020 | 4.653 | 4.743 | 4.612 | 4.727 | 9,896,889 | +0.07(+1.50%) |
Jul 13, 2020 | 4.661 | 4.721 | 4.621 | 4.657 | 8,341,925 | +0.01(+0.30%) |
Jul 10, 2020 | 4.586 | 4.667 | 4.586 | 4.643 | 5,564,226 | +0.05(+1.17%) |
Jul 09, 2020 | 4.647 | 4.647 | 4.510 | 4.590 | 4,572,997 | -0.08(-1.76%) |
Jul 08, 2020 | 4.739 | 4.746 | 4.632 | 4.672 | 5,772,105 | -0.07(-1.53%) |
Jul 07, 2020 | 4.743 | 4.792 | 4.703 | 4.744 | 7,811,173 | -0.08(-1.58%) |
Jul 06, 2020 | 4.987 | 4.988 | 4.816 | 4.821 | 7,125,589 | -0.06(-1.15%) |
Jul 02, 2020 | 4.943 | 4.977 | 4.823 | 4.877 | 7,704,374 | +0.03(+0.64%) |
Jul 01, 2020 | 4.734 | 4.878 | 4.719 | 4.845 | 6,871,943 | +0.15(+3.11%) |
Jun 30, 2020 | 4.648 | 4.728 | 4.595 | 4.699 | 8,380,291 | +0.06(+1.24%) |
Jun 29, 2020 | 4.591 | 4.642 | 4.502 | 4.642 | 7,300,741 | +0.10(+2.17%) |
Jun 26, 2020 | 4.613 | 4.642 | 4.512 | 4.543 | 8,258,634 | -0.09(-1.97%) |
Jun 25, 2020 | 4.468 | 4.641 | 4.468 | 4.634 | 7,298,779 | +0.11(+2.54%) |
Jun 24, 2020 | 4.616 | 4.648 | 4.436 | 4.520 | 7,664,022 | -0.17(-3.65%) |
Jun 23, 2020 | 4.794 | 4.808 | 4.662 | 4.691 | 5,554,926 | -0.06(-1.29%) |
Jun 22, 2020 | 4.761 | 4.791 | 4.642 | 4.752 | 6,255,801 | -0.01(-0.24%) |
Jun 19, 2020 | 4.937 | 4.980 | 4.758 | 4.763 | 28,529,172 | -0.10(-2.10%) |
Jun 18, 2020 | 4.863 | 4.897 | 4.808 | 4.865 | 7,831,357 | -0.02(-0.41%) |
Jun 17, 2020 | 5.088 | 5.098 | 4.860 | 4.885 | 6,862,115 | -0.17(-3.41%) |
Jun 16, 2020 | 5.095 | 5.139 | 4.953 | 5.058 | 7,297,594 | +0.17(+3.50%) |
Jun 15, 2020 | 4.736 | 4.964 | 4.722 | 4.887 | 8,077,666 | -0.04(-0.74%) |
Jun 12, 2020 | 4.959 | 5.037 | 4.765 | 4.923 | 14,430,784 | +0.05(+1.10%) |
Jun 11, 2020 | 4.872 | 4.975 | 4.793 | 4.869 | 11,945,689 | -0.29(-5.68%) |
Jun 10, 2020 | 5.280 | 5.305 | 5.130 | 5.163 | 7,629,589 | -0.17(-3.25%) |
Jun 09, 2020 | 5.285 | 5.354 | 5.196 | 5.336 | 8,980,966 | -0.13(-2.46%) |
Jun 08, 2020 | 5.350 | 5.475 | 5.301 | 5.471 | 11,443,371 | +0.20(+3.81%) |
Jun 05, 2020 | 5.230 | 5.380 | 5.160 | 5.270 | 12,413,982 | +0.28(+5.52%) |
Jun 04, 2020 | 4.999 | 4.999 | 4.850 | 4.994 | 7,695,163 | -0.02(-0.35%) |
Jun 03, 2020 | 4.781 | 5.038 | 4.718 | 5.012 | 9,594,225 | +0.31(+6.50%) |
Jun 02, 2020 | 4.794 | 4.799 | 4.668 | 4.706 | 9,271,937 | -0.03(-0.69%) |
Jun 01, 2020 | 4.611 | 4.756 | 4.602 | 4.738 | 6,366,036 | +0.13(+2.93%) |
May 29, 2020 | 4.572 | 4.678 | 4.531 | 4.603 | 11,320,680 | -0.04(-0.83%) |
May 28, 2020 | 4.729 | 4.729 | 4.572 | 4.642 | 8,291,481 | -0.02(-0.40%) |
May 27, 2020 | 4.852 | 4.858 | 4.588 | 4.661 | 11,753,083 | -0.03(-0.64%) |
May 26, 2020 | 4.669 | 4.734 | 4.609 | 4.691 | 9,175,606 | +0.21(+4.65%) |
May 22, 2020 | 4.468 | 4.486 | 4.418 | 4.482 | 5,584,249 | +0.01(+0.34%) |
May 21, 2020 | 4.451 | 4.582 | 4.432 | 4.467 | 5,306,439 | -0.01(-0.25%) |
May 20, 2020 | 4.468 | 4.507 | 4.409 | 4.478 | 10,048,806 | +0.08(+1.85%) |
May 19, 2020 | 4.511 | 4.521 | 4.394 | 4.397 | 11,633,789 | -0.16(-3.48%) |
May 18, 2020 | 4.387 | 4.618 | 4.359 | 4.556 | 12,179,543 | +0.36(+8.57%) |
May 15, 2020 | 4.146 | 4.215 | 4.001 | 4.196 | 34,303,248 | +0.01(+0.18%) |
May 14, 2020 | 4.145 | 4.195 | 3.953 | 4.189 | 13,127,368 | -0.04(-0.94%) |
May 13, 2020 | 4.319 | 4.332 | 4.187 | 4.229 | 13,125,428 | -0.14(-3.16%) |
May 12, 2020 | 4.575 | 4.575 | 4.331 | 4.367 | 10,322,380 | -0.19(-4.14%) |
May 11, 2020 | 4.593 | 4.672 | 4.521 | 4.556 | 8,129,646 | -0.11(-2.40%) |
May 08, 2020 | 4.646 | 4.730 | 4.586 | 4.668 | 9,200,060 | +0.09(+1.88%) |
May 07, 2020 | 4.504 | 4.667 | 4.495 | 4.582 | 18,677,614 | +0.14(+3.08%) |
May 06, 2020 | 4.546 | 4.585 | 4.442 | 4.445 | 6,271,159 | -0.07(-1.53%) |
May 05, 2020 | 4.528 | 4.582 | 4.498 | 4.514 | 7,084,914 | +0.02(+0.49%) |
May 04, 2020 | 4.445 | 4.506 | 4.355 | 4.491 | 13,392,910 | -0.01(-0.16%) |