Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.293 | 4.303 | 4.003 | 4.031 | 2,474,494 | -0.32(-7.31%) |
Nov 27, 2020 | 4.527 | 4.527 | 4.214 | 4.349 | 1,452,501 | -0.17(-3.83%) |
Nov 25, 2020 | 4.508 | 4.565 | 4.359 | 4.522 | 3,735,600 | -0.00(-0.10%) |
Nov 24, 2020 | 4.406 | 4.714 | 4.377 | 4.527 | 5,254,509 | +0.32(+7.56%) |
Nov 23, 2020 | 3.994 | 4.293 | 3.957 | 4.209 | 5,663,995 | +0.38(+10.02%) |
Nov 20, 2020 | 3.891 | 3.975 | 3.741 | 3.826 | 2,735,014 | -0.14(-3.54%) |
Nov 19, 2020 | 3.863 | 4.041 | 3.798 | 3.966 | 6,489,278 | +0.07(+1.92%) |
Nov 18, 2020 | 3.900 | 4.303 | 3.863 | 3.891 | 4,629,345 | +0.07(+1.96%) |
Nov 17, 2020 | 3.648 | 3.933 | 3.639 | 3.816 | 4,199,991 | +0.05(+1.37%) |
Nov 16, 2020 | 3.470 | 3.816 | 3.470 | 3.765 | 4,207,964 | +0.43(+13.06%) |
Nov 13, 2020 | 3.059 | 3.339 | 3.059 | 3.330 | 2,581,595 | +0.26(+8.54%) |
Nov 12, 2020 | 3.180 | 3.255 | 3.049 | 3.068 | 3,202,002 | -0.17(-5.20%) |
Nov 11, 2020 | 3.405 | 3.405 | 3.166 | 3.236 | 1,877,534 | -0.08(-2.54%) |
Nov 10, 2020 | 3.264 | 3.358 | 3.087 | 3.321 | 3,972,538 | +0.07(+2.16%) |
Nov 09, 2020 | 3.040 | 3.433 | 3.021 | 3.250 | 4,739,455 | +0.57(+21.08%) |
Nov 06, 2020 | 2.703 | 2.778 | 2.614 | 2.684 | 2,281,388 | -0.03(-1.03%) |
Nov 05, 2020 | 2.694 | 2.769 | 2.544 | 2.713 | 2,202,069 | +0.03(+1.05%) |
Nov 04, 2020 | 2.666 | 2.694 | 2.460 | 2.684 | 2,850,610 | +0.07(+2.50%) |
Nov 03, 2020 | 2.684 | 2.741 | 2.530 | 2.619 | 2,823,838 | +0.02(+0.72%) |
Nov 02, 2020 | 2.432 | 2.624 | 2.366 | 2.600 | 2,950,013 | +0.21(+8.59%) |
Oct 30, 2020 | 2.329 | 2.413 | 2.306 | 2.394 | 2,278,394 | +0.04(+1.59%) |
Oct 29, 2020 | 2.329 | 2.376 | 2.226 | 2.357 | 3,170,243 | +0.03(+1.20%) |
Oct 28, 2020 | 2.348 | 2.427 | 2.287 | 2.329 | 3,095,158 | -0.15(-6.04%) |
Oct 27, 2020 | 2.507 | 2.507 | 2.399 | 2.479 | 1,714,967 | -0.01(-0.38%) |
Oct 26, 2020 | 2.638 | 2.656 | 2.469 | 2.488 | 2,759,391 | -0.22(-7.96%) |
Oct 23, 2020 | 2.684 | 2.769 | 2.633 | 2.703 | 4,356,864 | +0.07(+2.85%) |
Oct 22, 2020 | 2.423 | 2.698 | 2.423 | 2.628 | 4,167,348 | +0.19(+7.66%) |
Oct 21, 2020 | 2.488 | 2.610 | 2.413 | 2.441 | 2,027,926 | -0.07(-2.61%) |
Oct 20, 2020 | 2.488 | 2.544 | 2.441 | 2.507 | 2,221,343 | +0.06(+2.49%) |
Oct 19, 2020 | 2.488 | 2.563 | 2.404 | 2.446 | 2,663,136 | -0.03(-1.32%) |
Oct 16, 2020 | 2.619 | 2.628 | 2.465 | 2.479 | 2,766,980 | -0.18(-6.69%) |
Oct 15, 2020 | 2.619 | 2.675 | 2.554 | 2.656 | 2,404,286 | -0.02(-0.87%) |
Oct 14, 2020 | 2.656 | 2.787 | 2.628 | 2.680 | 2,308,136 | +0.07(+2.69%) |
Oct 13, 2020 | 2.787 | 2.787 | 2.610 | 2.610 | 2,866,270 | -0.14(-4.94%) |
Oct 12, 2020 | 2.741 | 2.778 | 2.661 | 2.745 | 1,771,221 | -0.02(-0.84%) |
Oct 09, 2020 | 2.890 | 2.915 | 2.694 | 2.769 | 2,451,591 | -0.07(-2.63%) |
Oct 08, 2020 | 2.741 | 2.872 | 2.684 | 2.843 | 3,183,757 | +0.19(+7.23%) |
Oct 07, 2020 | 2.544 | 2.731 | 2.535 | 2.652 | 4,422,030 | +0.14(+5.39%) |
Oct 06, 2020 | 2.488 | 2.684 | 2.488 | 2.516 | 5,362,737 | +0.07(+2.67%) |
Oct 05, 2020 | 2.469 | 2.535 | 2.404 | 2.451 | 4,272,880 | +0.05(+1.95%) |
Oct 02, 2020 | 2.264 | 2.554 | 2.254 | 2.404 | 6,061,463 | +0.00(+0.00%) |
Oct 01, 2020 | 2.647 | 2.694 | 2.366 | 2.404 | 6,952,886 | -0.26(-9.82%) |
Sep 30, 2020 | 2.750 | 2.853 | 2.647 | 2.666 | 2,906,771 | -0.06(-2.06%) |
Sep 29, 2020 | 2.806 | 2.834 | 2.591 | 2.722 | 2,199,447 | -0.08(-3.00%) |
Sep 28, 2020 | 2.769 | 2.904 | 2.769 | 2.806 | 4,008,774 | +0.14(+5.08%) |
Sep 25, 2020 | 2.656 | 2.741 | 2.610 | 2.670 | 6,897,512 | -0.04(-1.55%) |
Sep 24, 2020 | 2.741 | 2.820 | 2.610 | 2.713 | 5,222,006 | +0.02(+0.69%) |
Sep 23, 2020 | 2.974 | 3.031 | 2.694 | 2.694 | 3,658,280 | -0.27(-9.15%) |
Sep 22, 2020 | 2.956 | 3.068 | 2.909 | 2.965 | 2,047,725 | +0.00(+0.00%) |
Sep 21, 2020 | 3.133 | 3.143 | 2.900 | 2.965 | 2,581,547 | -0.26(-8.12%) |
Sep 18, 2020 | 3.255 | 3.349 | 3.133 | 3.227 | 6,515,196 | -0.02(-0.58%) |
Sep 17, 2020 | 3.208 | 3.274 | 3.133 | 3.246 | 3,308,332 | -0.02(-0.57%) |
Sep 16, 2020 | 3.105 | 3.292 | 3.031 | 3.264 | 5,086,583 | +0.19(+6.08%) |
Sep 15, 2020 | 3.059 | 3.227 | 3.040 | 3.077 | 3,702,173 | +0.06(+1.86%) |
Sep 14, 2020 | 2.984 | 3.026 | 2.843 | 3.021 | 3,380,635 | +0.06(+2.05%) |
Sep 11, 2020 | 3.012 | 3.068 | 2.862 | 2.960 | 2,039,446 | -0.04(-1.40%) |
Sep 10, 2020 | 3.236 | 3.236 | 2.974 | 3.002 | 3,626,125 | -0.23(-7.23%) |
Sep 09, 2020 | 3.236 | 3.292 | 3.171 | 3.236 | 2,904,106 | +0.09(+2.98%) |
Sep 08, 2020 | 3.292 | 3.367 | 3.077 | 3.143 | 2,390,483 | -0.28(-8.20%) |
Sep 04, 2020 | 3.433 | 3.470 | 3.281 | 3.423 | 2,194,148 | +0.06(+1.81%) |
Sep 03, 2020 | 3.377 | 3.526 | 3.292 | 3.363 | 2,536,471 | -0.04(-1.24%) |
Sep 02, 2020 | 3.667 | 3.667 | 3.367 | 3.405 | 3,133,549 | -0.22(-5.94%) |
Sep 01, 2020 | 3.545 | 3.666 | 3.527 | 3.620 | 1,359,245 | +0.04(+1.04%) |
Aug 31, 2020 | 3.694 | 3.704 | 3.443 | 3.583 | 3,190,579 | -0.11(-3.02%) |
Aug 28, 2020 | 3.601 | 3.750 | 3.564 | 3.694 | 2,516,488 | +0.11(+3.12%) |
Aug 27, 2020 | 3.620 | 3.643 | 3.490 | 3.583 | 2,987,198 | -0.01(-0.26%) |
Aug 26, 2020 | 3.685 | 3.685 | 3.476 | 3.592 | 2,931,629 | -0.07(-1.91%) |
Aug 25, 2020 | 3.731 | 3.815 | 3.573 | 3.662 | 1,813,047 | -0.02(-0.63%) |
Aug 24, 2020 | 3.499 | 3.704 | 3.424 | 3.685 | 2,371,223 | +0.22(+6.45%) |
Aug 21, 2020 | 3.583 | 3.611 | 3.415 | 3.462 | 6,002,195 | -0.20(-5.58%) |
Aug 20, 2020 | 3.731 | 3.787 | 3.611 | 3.666 | 4,709,741 | -0.15(-3.90%) |
Aug 19, 2020 | 3.852 | 3.973 | 3.797 | 3.815 | 2,870,727 | -0.04(-0.97%) |
Aug 18, 2020 | 4.066 | 4.108 | 3.815 | 3.852 | 5,014,215 | -0.27(-6.55%) |
Aug 17, 2020 | 4.187 | 4.243 | 4.062 | 4.122 | 3,213,732 | -0.07(-1.56%) |
Aug 14, 2020 | 4.039 | 4.248 | 4.039 | 4.187 | 1,734,149 | +0.07(+1.81%) |
Aug 13, 2020 | 4.197 | 4.229 | 4.011 | 4.113 | 2,754,434 | -0.13(-3.07%) |
Aug 12, 2020 | 4.271 | 4.327 | 4.160 | 4.243 | 3,106,956 | +0.07(+1.79%) |
Aug 11, 2020 | 4.225 | 4.411 | 4.141 | 4.169 | 5,247,648 | +0.07(+1.82%) |
Aug 10, 2020 | 3.852 | 4.206 | 3.843 | 4.094 | 6,304,984 | +0.26(+6.80%) |
Aug 07, 2020 | 3.852 | 3.880 | 3.713 | 3.834 | 4,224,738 | -0.03(-0.72%) |
Aug 06, 2020 | 4.048 | 4.056 | 3.852 | 3.862 | 2,310,754 | -0.18(-4.38%) |
Aug 05, 2020 | 4.039 | 4.160 | 3.908 | 4.039 | 5,380,715 | +0.13(+3.33%) |
Aug 04, 2020 | 3.685 | 3.946 | 3.629 | 3.908 | 6,753,629 | +0.23(+6.33%) |
Aug 03, 2020 | 3.629 | 3.731 | 3.578 | 3.676 | 5,034,864 | +0.07(+1.94%) |
Jul 31, 2020 | 3.629 | 3.676 | 3.491 | 3.606 | 7,058,246 | -0.07(-1.90%) |
Jul 30, 2020 | 3.694 | 3.769 | 3.592 | 3.676 | 6,211,218 | -0.11(-2.95%) |
Jul 29, 2020 | 3.750 | 3.852 | 3.620 | 3.787 | 8,692,127 | +0.06(+1.50%) |
Jul 28, 2020 | 3.815 | 3.978 | 3.676 | 3.731 | 12,590,757 | -0.14(-3.61%) |
Jul 27, 2020 | 3.694 | 3.871 | 3.555 | 3.871 | 5,636,767 | +0.22(+5.99%) |
Jul 24, 2020 | 3.694 | 3.759 | 3.573 | 3.652 | 5,866,790 | -0.01(-0.38%) |
Jul 23, 2020 | 3.480 | 3.880 | 3.443 | 3.666 | 10,631,279 | +0.26(+7.50%) |
Jul 22, 2020 | 3.434 | 3.527 | 3.313 | 3.410 | 5,530,266 | -0.16(-4.56%) |
Jul 21, 2020 | 3.220 | 3.713 | 3.220 | 3.573 | 6,020,749 | +0.41(+12.94%) |
Jul 20, 2020 | 3.108 | 3.294 | 3.020 | 3.164 | 3,493,037 | +0.07(+2.41%) |
Jul 17, 2020 | 3.276 | 3.285 | 3.080 | 3.089 | 2,491,019 | -0.17(-5.14%) |
Jul 16, 2020 | 3.210 | 3.369 | 3.089 | 3.257 | 4,268,940 | -0.15(-4.37%) |
Jul 15, 2020 | 3.378 | 3.545 | 3.229 | 3.406 | 5,341,915 | +0.12(+3.68%) |
Jul 14, 2020 | 3.024 | 3.313 | 2.968 | 3.285 | 4,252,414 | +0.25(+8.28%) |
Jul 13, 2020 | 3.192 | 3.229 | 2.987 | 3.034 | 5,586,511 | -0.12(-3.83%) |
Jul 10, 2020 | 3.024 | 3.210 | 2.941 | 3.155 | 5,664,113 | +0.07(+2.11%) |
Jul 09, 2020 | 3.248 | 3.285 | 3.024 | 3.089 | 7,762,505 | -0.20(-5.95%) |
Jul 08, 2020 | 3.099 | 3.322 | 3.015 | 3.285 | 5,840,411 | +0.17(+5.37%) |
Jul 07, 2020 | 3.201 | 3.294 | 3.099 | 3.117 | 5,123,102 | -0.14(-4.29%) |
Jul 06, 2020 | 3.229 | 3.313 | 3.099 | 3.257 | 11,400,191 | +0.13(+4.17%) |
Jul 02, 2020 | 3.108 | 3.192 | 2.987 | 3.127 | 5,982,744 | +0.10(+3.23%) |
Jul 01, 2020 | 3.276 | 3.399 | 2.987 | 3.029 | 6,200,529 | -0.20(-6.20%) |
Jun 30, 2020 | 3.173 | 3.257 | 3.052 | 3.229 | 7,532,661 | +0.01(+0.29%) |
Jun 29, 2020 | 3.322 | 3.434 | 3.127 | 3.220 | 8,307,536 | -0.10(-3.08%) |
Jun 26, 2020 | 3.583 | 3.583 | 3.238 | 3.322 | 23,751,620 | -0.29(-7.99%) |
Jun 25, 2020 | 3.396 | 3.676 | 3.303 | 3.611 | 5,758,418 | +0.18(+5.15%) |
Jun 24, 2020 | 3.834 | 3.890 | 3.424 | 3.434 | 5,879,888 | -0.48(-12.35%) |
Jun 23, 2020 | 4.243 | 4.253 | 3.871 | 3.918 | 5,865,937 | -0.09(-2.32%) |
Jun 22, 2020 | 4.029 | 4.057 | 3.825 | 4.011 | 7,877,447 | -0.03(-0.69%) |
Jun 19, 2020 | 4.364 | 4.397 | 3.983 | 4.039 | 8,899,322 | -0.17(-3.98%) |
Jun 18, 2020 | 4.011 | 4.350 | 3.913 | 4.206 | 8,169,513 | +0.14(+3.43%) |
Jun 17, 2020 | 4.495 | 4.495 | 4.020 | 4.066 | 6,368,055 | -0.40(-8.96%) |
Jun 16, 2020 | 4.699 | 4.727 | 4.187 | 4.467 | 8,186,738 | +0.21(+5.03%) |
Jun 15, 2020 | 3.815 | 4.481 | 3.694 | 4.253 | 5,408,583 | +0.10(+2.47%) |
Jun 12, 2020 | 4.308 | 4.476 | 3.932 | 4.150 | 8,992,601 | +0.28(+7.21%) |
Jun 11, 2020 | 4.280 | 4.615 | 3.862 | 3.871 | 6,431,955 | -0.93(-19.38%) |
Jun 10, 2020 | 5.044 | 5.230 | 4.727 | 4.802 | 6,955,565 | -0.32(-6.18%) |
Jun 09, 2020 | 5.351 | 5.453 | 5.016 | 5.118 | 8,177,652 | -0.61(-10.71%) |
Jun 08, 2020 | 5.779 | 5.890 | 5.518 | 5.732 | 8,784,284 | +0.34(+6.39%) |
Jun 05, 2020 | 5.090 | 5.714 | 5.071 | 5.388 | 13,353,281 | +0.58(+11.99%) |
Jun 04, 2020 | 4.057 | 4.848 | 4.011 | 4.811 | 13,676,940 | +0.68(+16.44%) |
Jun 03, 2020 | 4.001 | 4.160 | 3.731 | 4.132 | 13,463,031 | +0.25(+6.47%) |
Jun 02, 2020 | 3.630 | 3.954 | 3.547 | 3.880 | 10,013,545 | +0.36(+10.26%) |
Jun 01, 2020 | 3.538 | 3.612 | 3.454 | 3.519 | 9,554,581 | +0.10(+2.98%) |
May 29, 2020 | 3.917 | 4.001 | 3.417 | 3.417 | 41,591,352 | -0.55(-13.79%) |
May 28, 2020 | 3.843 | 4.140 | 3.769 | 3.964 | 9,804,043 | +0.10(+2.64%) |
May 27, 2020 | 3.806 | 3.945 | 3.760 | 3.862 | 11,891,713 | +0.27(+7.47%) |
May 26, 2020 | 3.473 | 3.686 | 3.362 | 3.593 | 4,640,334 | +0.31(+9.30%) |
May 22, 2020 | 3.528 | 3.556 | 3.204 | 3.288 | 7,607,376 | -0.31(-8.74%) |
May 21, 2020 | 3.621 | 3.649 | 3.417 | 3.603 | 11,722,075 | +0.01(+0.26%) |
May 20, 2020 | 3.427 | 3.677 | 3.380 | 3.593 | 5,566,314 | +0.28(+8.38%) |
May 19, 2020 | 3.510 | 3.556 | 3.315 | 3.315 | 4,609,903 | -0.19(-5.54%) |
May 18, 2020 | 3.297 | 3.603 | 3.214 | 3.510 | 6,706,146 | +0.48(+15.90%) |
May 15, 2020 | 2.945 | 3.232 | 2.862 | 3.028 | 13,027,410 | +0.07(+2.51%) |
May 14, 2020 | 2.788 | 3.158 | 2.695 | 2.954 | 5,958,729 | +0.04(+1.27%) |
May 13, 2020 | 3.093 | 3.102 | 2.667 | 2.917 | 8,618,178 | -0.23(-7.35%) |
May 12, 2020 | 3.167 | 3.325 | 3.061 | 3.149 | 7,869,163 | +0.05(+1.49%) |
May 11, 2020 | 3.010 | 3.158 | 2.899 | 3.102 | 5,223,245 | -0.01(-0.30%) |
May 08, 2020 | 2.778 | 3.126 | 2.778 | 3.112 | 5,600,576 | +0.40(+14.68%) |
May 07, 2020 | 2.713 | 2.843 | 2.630 | 2.713 | 4,343,392 | +0.08(+3.17%) |
May 06, 2020 | 2.788 | 2.834 | 2.612 | 2.630 | 4,745,760 | -0.16(-5.65%) |
May 05, 2020 | 3.260 | 3.269 | 2.778 | 2.788 | 6,890,083 | -0.18(-5.94%) |
May 04, 2020 | 2.843 | 2.991 | 2.751 | 2.964 | 5,007,775 | -0.06(-1.84%) |
May 01, 2020 | 3.204 | 3.390 | 2.982 | 3.019 | 6,182,909 | -0.40(-11.65%) |
Apr 30, 2020 | 3.436 | 3.501 | 3.102 | 3.417 | 11,632,616 | +0.08(+2.50%) |
Apr 29, 2020 | 2.778 | 3.352 | 2.760 | 3.334 | 10,312,413 | +0.72(+27.66%) |
Apr 28, 2020 | 2.500 | 2.797 | 2.482 | 2.612 | 10,406,393 | +0.15(+6.02%) |
Apr 27, 2020 | 2.260 | 2.538 | 2.186 | 2.463 | 7,232,038 | +0.06(+2.70%) |
Apr 24, 2020 | 2.723 | 2.964 | 2.399 | 2.399 | 10,608,344 | -0.28(-10.38%) |
Apr 23, 2020 | 2.241 | 2.769 | 2.047 | 2.676 | 13,487,063 | +0.55(+25.65%) |
Apr 22, 2020 | 2.121 | 2.250 | 2.037 | 2.130 | 7,280,829 | +0.07(+3.60%) |
Apr 21, 2020 | 1.861 | 2.121 | 1.815 | 2.056 | 7,032,525 | +0.14(+7.25%) |
Apr 20, 2020 | 1.787 | 2.047 | 1.685 | 1.917 | 6,472,465 | +0.01(+0.49%) |
Apr 17, 2020 | 1.723 | 1.945 | 1.713 | 1.908 | 7,323,821 | +0.20(+11.96%) |
Apr 16, 2020 | 1.973 | 1.973 | 1.685 | 1.704 | 5,896,540 | -0.21(-11.11%) |
Apr 15, 2020 | 1.936 | 2.074 | 1.769 | 1.917 | 9,511,085 | -0.17(-8.00%) |
Apr 14, 2020 | 2.056 | 2.287 | 2.010 | 2.084 | 5,229,855 | -0.07(-3.43%) |
Apr 13, 2020 | 2.287 | 2.343 | 2.084 | 2.158 | 7,058,241 | +0.02(+0.87%) |
Apr 09, 2020 | 2.223 | 2.658 | 1.945 | 2.139 | 10,385,798 | -0.01(-0.43%) |
Apr 08, 2020 | 2.037 | 2.213 | 1.936 | 2.149 | 6,094,303 | +0.22(+11.54%) |
Apr 07, 2020 | 1.908 | 2.269 | 1.843 | 1.926 | 10,651,329 | +0.14(+7.77%) |
Apr 06, 2020 | 1.760 | 1.945 | 1.621 | 1.787 | 9,965,700 | +0.21(+13.53%) |
Apr 03, 2020 | 1.778 | 1.834 | 1.491 | 1.574 | 8,271,882 | -0.17(-9.57%) |
Apr 02, 2020 | 1.852 | 1.963 | 1.704 | 1.741 | 13,089,396 | -0.01(-0.53%) |
Apr 01, 2020 | 2.121 | 2.158 | 1.723 | 1.750 | 5,800,053 | -0.43(-19.57%) |
Mar 31, 2020 | 2.028 | 2.223 | 1.991 | 2.176 | 3,717,337 | +0.19(+9.81%) |
Mar 30, 2020 | 2.065 | 2.112 | 1.778 | 1.982 | 5,525,634 | -0.15(-6.96%) |
Mar 27, 2020 | 2.232 | 2.343 | 2.047 | 2.130 | 7,183,880 | -0.23(-9.80%) |
Mar 26, 2020 | 2.491 | 2.602 | 2.232 | 2.362 | 7,490,586 | -0.15(-5.90%) |
Mar 25, 2020 | 2.436 | 2.620 | 2.084 | 2.510 | 7,440,691 | +0.08(+3.43%) |
Mar 24, 2020 | 2.260 | 2.445 | 2.158 | 2.426 | 5,602,829 | +0.39(+19.09%) |
Mar 23, 2020 | 2.084 | 2.176 | 1.959 | 2.037 | 5,897,823 | -0.01(-0.45%) |
Mar 20, 2020 | 2.102 | 2.278 | 1.963 | 2.047 | 10,387,310 | +0.04(+1.84%) |
Mar 19, 2020 | 1.917 | 2.186 | 1.917 | 2.010 | 7,627,152 | +0.09(+4.83%) |
Mar 18, 2020 | 2.139 | 2.473 | 1.908 | 1.917 | 6,171,614 | -0.39(-16.87%) |
Mar 17, 2020 | 2.130 | 2.343 | 2.000 | 2.306 | 8,636,915 | +0.19(+9.21%) |
Mar 16, 2020 | 1.945 | 2.528 | 1.852 | 2.112 | 11,761,189 | -0.17(-7.32%) |
Mar 13, 2020 | 2.167 | 2.278 | 1.852 | 2.278 | 8,521,963 | +0.31(+16.04%) |
Mar 12, 2020 | 1.797 | 2.269 | 1.732 | 1.963 | 9,132,147 | +0.01(+0.47%) |
Mar 11, 2020 | 2.102 | 2.112 | 1.667 | 1.954 | 15,895,985 | -0.18(-8.26%) |
Mar 10, 2020 | 2.500 | 2.991 | 1.954 | 2.130 | 11,509,260 | -0.07(-3.36%) |
Mar 09, 2020 | 2.704 | 2.741 | 1.908 | 2.204 | 15,268,747 | -1.78(-44.65%) |
Mar 06, 2020 | 4.584 | 4.732 | 3.899 | 3.982 | 8,285,919 | -0.83(-17.31%) |
Mar 05, 2020 | 4.806 | 4.955 | 4.686 | 4.816 | 4,681,407 | -0.16(-3.17%) |
Mar 04, 2020 | 5.103 | 5.177 | 4.890 | 4.973 | 4,323,944 | +0.00(+0.00%) |
Mar 03, 2020 | 5.267 | 5.332 | 4.863 | 4.973 | 4,486,653 | -0.30(-5.67%) |
Mar 02, 2020 | 5.359 | 5.479 | 4.927 | 5.272 | 6,770,095 | +0.00(+0.09%) |
Feb 28, 2020 | 4.946 | 5.336 | 4.946 | 5.267 | 9,726,260 | +0.11(+2.14%) |
Feb 27, 2020 | 5.249 | 5.405 | 5.010 | 5.157 | 7,737,311 | -0.39(-6.97%) |
Feb 26, 2020 | 5.819 | 5.892 | 5.543 | 5.543 | 5,011,025 | -0.24(-4.13%) |
Feb 25, 2020 | 6.104 | 6.177 | 5.755 | 5.782 | 4,060,394 | -0.31(-5.13%) |
Feb 24, 2020 | 6.352 | 6.380 | 6.076 | 6.095 | 4,321,609 | -0.63(-9.43%) |
Feb 21, 2020 | 6.793 | 6.793 | 6.527 | 6.729 | 3,403,195 | -0.19(-2.79%) |
Feb 20, 2020 | 6.839 | 7.032 | 6.747 | 6.922 | 2,849,598 | +0.09(+1.35%) |
Feb 19, 2020 | 6.848 | 6.885 | 6.637 | 6.830 | 3,561,636 | +0.08(+1.23%) |
Feb 18, 2020 | 6.784 | 6.784 | 6.554 | 6.747 | 4,331,030 | -0.14(-2.00%) |
Feb 14, 2020 | 6.894 | 6.986 | 6.766 | 6.885 | 4,226,690 | +0.02(+0.27%) |
Feb 13, 2020 | 6.968 | 7.023 | 6.720 | 6.867 | 6,554,503 | -0.17(-2.48%) |
Feb 12, 2020 | 7.023 | 7.161 | 6.821 | 7.041 | 4,628,673 | +0.17(+2.54%) |
Feb 11, 2020 | 6.876 | 6.977 | 6.757 | 6.867 | 3,480,445 | +0.13(+1.91%) |
Feb 10, 2020 | 6.701 | 6.876 | 6.655 | 6.738 | 5,446,089 | -0.05(-0.68%) |
Feb 07, 2020 | 6.398 | 6.839 | 6.313 | 6.784 | 5,755,103 | +0.30(+4.68%) |
Feb 06, 2020 | 7.676 | 7.768 | 6.462 | 6.481 | 13,822,680 | -1.27(-16.37%) |
Feb 05, 2020 | 7.446 | 7.832 | 7.446 | 7.749 | 5,325,370 | +0.48(+6.57%) |
Feb 04, 2020 | 7.547 | 7.639 | 7.235 | 7.271 | 3,902,722 | -0.06(-0.88%) |
Feb 03, 2020 | 7.216 | 7.455 | 7.110 | 7.336 | 4,680,423 | +0.04(+0.50%) |
Jan 31, 2020 | 7.216 | 7.322 | 6.950 | 7.299 | 6,984,253 | -0.09(-1.24%) |
Jan 30, 2020 | 7.198 | 7.414 | 7.170 | 7.391 | 4,355,794 | +0.16(+2.16%) |
Jan 29, 2020 | 7.501 | 7.584 | 7.235 | 7.235 | 2,875,623 | -0.17(-2.36%) |
Jan 28, 2020 | 7.400 | 7.538 | 7.308 | 7.409 | 3,248,345 | +0.06(+0.88%) |
Jan 27, 2020 | 7.538 | 7.639 | 7.336 | 7.345 | 4,222,744 | -0.46(-5.89%) |
Jan 24, 2020 | 8.200 | 8.255 | 7.519 | 7.804 | 7,038,753 | -0.42(-5.14%) |
Jan 23, 2020 | 8.374 | 8.425 | 8.117 | 8.227 | 3,145,072 | -0.28(-3.35%) |
Jan 22, 2020 | 8.742 | 8.760 | 8.494 | 8.512 | 3,599,793 | -0.35(-3.94%) |
Jan 21, 2020 | 9.110 | 9.174 | 8.843 | 8.862 | 2,521,963 | -0.28(-3.12%) |
Jan 17, 2020 | 9.239 | 9.358 | 9.078 | 9.147 | 3,172,682 | -0.08(-0.90%) |
Jan 16, 2020 | 9.340 | 9.404 | 9.137 | 9.229 | 4,153,135 | +0.01(+0.15%) |
Jan 15, 2020 | 9.229 | 9.349 | 9.142 | 9.216 | 3,553,792 | -0.11(-1.13%) |
Jan 14, 2020 | 9.165 | 9.358 | 8.981 | 9.321 | 4,474,751 | +0.05(+0.50%) |
Jan 13, 2020 | 9.248 | 9.330 | 9.041 | 9.275 | 2,471,294 | +0.01(+0.10%) |
Jan 10, 2020 | 9.303 | 9.317 | 9.137 | 9.266 | 3,163,218 | -0.11(-1.18%) |
Jan 09, 2020 | 9.395 | 9.505 | 9.197 | 9.376 | 3,009,895 | -0.09(-0.97%) |
Jan 08, 2020 | 9.753 | 9.772 | 9.330 | 9.468 | 3,039,416 | -0.28(-2.92%) |
Jan 07, 2020 | 10.04 | 10.04 | 9.560 | 9.753 | 3,059,128 | -0.30(-3.02%) |
Jan 06, 2020 | 9.735 | 10.07 | 9.606 | 10.06 | 3,477,907 | +0.34(+3.50%) |
Jan 03, 2020 | 9.891 | 10.07 | 9.588 | 9.717 | 2,610,161 | +0.07(+0.76%) |
Jan 02, 2020 | 9.808 | 9.854 | 9.482 | 9.643 | 2,349,424 | -0.01(-0.10%) |
Dec 31, 2019 | 9.551 | 9.767 | 9.459 | 9.652 | 3,311,164 | -0.01(-0.10%) |
Dec 30, 2019 | 9.625 | 9.854 | 9.625 | 9.661 | 2,836,928 | +0.10(+1.06%) |
Dec 27, 2019 | 9.698 | 9.753 | 9.496 | 9.560 | 2,305,348 | -0.09(-0.95%) |
Dec 26, 2019 | 9.744 | 9.864 | 9.625 | 9.652 | 1,628,435 | -0.02(-0.19%) |
Dec 24, 2019 | 9.808 | 9.928 | 9.643 | 9.671 | 1,344,025 | -0.13(-1.31%) |
Dec 23, 2019 | 9.257 | 9.841 | 9.257 | 9.799 | 4,341,477 | +0.53(+5.75%) |
Dec 20, 2019 | 9.193 | 9.294 | 9.147 | 9.266 | 8,016,938 | +0.03(+0.30%) |
Dec 19, 2019 | 9.174 | 9.390 | 9.174 | 9.239 | 4,056,891 | +0.05(+0.50%) |
Dec 18, 2019 | 9.257 | 9.330 | 9.082 | 9.193 | 5,812,736 | -0.09(-0.94%) |
Dec 17, 2019 | 9.404 | 9.569 | 9.206 | 9.280 | 6,806,507 | -0.05(-0.54%) |
Dec 16, 2019 | 9.367 | 9.542 | 9.229 | 9.330 | 5,545,844 | +0.09(+0.99%) |
Dec 13, 2019 | 9.266 | 9.487 | 9.114 | 9.239 | 4,477,001 | -0.30(-3.18%) |
Dec 12, 2019 | 9.312 | 9.606 | 9.257 | 9.542 | 4,314,518 | +0.28(+2.98%) |
Dec 11, 2019 | 9.174 | 9.349 | 9.147 | 9.266 | 2,779,855 | +0.09(+1.00%) |
Dec 10, 2019 | 9.073 | 9.248 | 9.009 | 9.174 | 4,865,598 | +0.14(+1.53%) |
Dec 09, 2019 | 8.862 | 9.156 | 8.834 | 9.036 | 4,239,018 | +0.06(+0.72%) |
Dec 06, 2019 | 8.356 | 9.027 | 8.356 | 8.972 | 4,631,801 | +0.66(+7.96%) |
Dec 05, 2019 | 8.641 | 8.696 | 8.246 | 8.310 | 6,271,182 | -0.24(-2.80%) |
Dec 04, 2019 | 8.328 | 8.682 | 8.328 | 8.549 | 4,528,342 | +0.36(+4.38%) |
Dec 03, 2019 | 7.971 | 8.383 | 7.916 | 8.191 | 4,870,449 | -0.18(-2.19%) |