Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.91 | 14.91 | 14.37 | 14.49 | 1,852,661 | -0.46(-3.11%) |
Apr 29, 2021 | 15.28 | 15.54 | 14.86 | 14.95 | 3,028,663 | -0.23(-1.54%) |
Apr 28, 2021 | 14.98 | 15.48 | 14.70 | 15.19 | 3,264,280 | +0.12(+0.82%) |
Apr 27, 2021 | 14.08 | 15.09 | 13.99 | 15.06 | 4,985,866 | +1.02(+7.26%) |
Apr 26, 2021 | 14.18 | 14.41 | 13.86 | 14.04 | 3,387,537 | +0.08(+0.59%) |
Apr 23, 2021 | 13.70 | 14.04 | 13.56 | 13.96 | 1,561,621 | +0.21(+1.49%) |
Apr 22, 2021 | 13.73 | 14.00 | 13.59 | 13.76 | 2,373,334 | +0.18(+1.33%) |
Apr 21, 2021 | 12.95 | 13.67 | 12.91 | 13.58 | 1,885,177 | +0.49(+3.71%) |
Apr 20, 2021 | 13.81 | 13.94 | 13.06 | 13.09 | 3,345,819 | -0.84(-6.02%) |
Apr 19, 2021 | 13.90 | 14.04 | 13.67 | 13.93 | 2,222,573 | +0.00(+0.00%) |
Apr 16, 2021 | 13.98 | 14.50 | 13.85 | 13.93 | 2,480,036 | +0.01(+0.06%) |
Apr 15, 2021 | 14.04 | 14.24 | 13.72 | 13.92 | 2,750,266 | +0.03(+0.24%) |
Apr 14, 2021 | 13.58 | 14.32 | 13.58 | 13.89 | 3,162,182 | +0.32(+2.36%) |
Apr 13, 2021 | 13.73 | 13.86 | 13.35 | 13.57 | 3,303,741 | -0.26(-1.90%) |
Apr 12, 2021 | 13.67 | 13.89 | 13.26 | 13.83 | 2,895,832 | +0.16(+1.20%) |
Apr 09, 2021 | 13.49 | 13.79 | 13.46 | 13.67 | 2,469,213 | +0.19(+1.40%) |
Apr 08, 2021 | 13.04 | 13.53 | 12.93 | 13.48 | 2,349,316 | +0.32(+2.44%) |
Apr 07, 2021 | 13.32 | 13.71 | 12.98 | 13.16 | 2,943,098 | -0.07(-0.56%) |
Apr 06, 2021 | 12.70 | 13.35 | 12.65 | 13.23 | 2,803,759 | +0.45(+3.54%) |
Apr 05, 2021 | 12.98 | 13.10 | 12.41 | 12.78 | 2,159,155 | -0.12(-0.96%) |
Apr 01, 2021 | 12.63 | 12.94 | 12.58 | 12.90 | 2,177,344 | +0.46(+3.70%) |
Mar 31, 2021 | 12.56 | 12.86 | 12.38 | 12.44 | 2,484,532 | -0.16(-1.24%) |
Mar 30, 2021 | 12.29 | 12.70 | 12.24 | 12.60 | 2,630,558 | +0.35(+2.89%) |
Mar 29, 2021 | 13.48 | 13.53 | 12.24 | 12.24 | 3,656,280 | -1.30(-9.59%) |
Mar 26, 2021 | 13.78 | 14.01 | 13.17 | 13.54 | 1,601,753 | -0.04(-0.30%) |
Mar 25, 2021 | 12.93 | 13.85 | 12.66 | 13.58 | 3,040,733 | +0.51(+3.90%) |
Mar 24, 2021 | 13.15 | 13.88 | 13.06 | 13.07 | 3,451,506 | -0.06(-0.44%) |
Mar 23, 2021 | 13.57 | 13.81 | 12.98 | 13.13 | 3,425,235 | -0.49(-3.62%) |
Mar 22, 2021 | 13.94 | 13.98 | 13.57 | 13.63 | 2,304,487 | -0.21(-1.54%) |
Mar 19, 2021 | 14.00 | 14.35 | 13.82 | 13.84 | 3,557,399 | -0.30(-2.09%) |
Mar 18, 2021 | 14.28 | 14.73 | 13.99 | 14.14 | 4,245,147 | -0.09(-0.64%) |
Mar 17, 2021 | 13.82 | 14.41 | 13.76 | 14.23 | 2,654,456 | +0.20(+1.41%) |
Mar 16, 2021 | 14.50 | 14.55 | 13.99 | 14.03 | 2,623,282 | -0.50(-3.45%) |
Mar 15, 2021 | 14.36 | 14.95 | 14.10 | 14.53 | 3,673,884 | +0.25(+1.79%) |
Mar 12, 2021 | 13.82 | 14.32 | 13.79 | 14.27 | 3,316,485 | +0.36(+2.60%) |
Mar 11, 2021 | 13.69 | 14.15 | 13.36 | 13.91 | 2,752,313 | +0.29(+2.11%) |
Mar 10, 2021 | 13.22 | 14.71 | 13.15 | 13.63 | 6,131,659 | +0.39(+2.98%) |
Mar 09, 2021 | 12.60 | 13.61 | 12.58 | 13.23 | 5,411,056 | -0.85(-6.02%) |
Mar 08, 2021 | 13.14 | 14.14 | 13.10 | 14.08 | 6,008,455 | +0.90(+6.80%) |
Mar 05, 2021 | 14.03 | 14.03 | 12.50 | 13.18 | 9,184,515 | -0.92(-6.53%) |
Mar 04, 2021 | 16.94 | 18.42 | 13.63 | 14.10 | 81,724,912 | -0.49(-3.33%) |
Mar 03, 2021 | 13.68 | 15.52 | 13.57 | 14.59 | 21,486,588 | +1.23(+9.24%) |
Mar 02, 2021 | 13.07 | 13.52 | 12.85 | 13.35 | 3,709,999 | +0.11(+0.81%) |
Mar 01, 2021 | 13.15 | 13.77 | 13.15 | 13.25 | 2,375,496 | +0.30(+2.35%) |
Feb 26, 2021 | 12.80 | 13.21 | 12.49 | 12.94 | 3,015,373 | +0.07(+0.51%) |
Feb 25, 2021 | 13.77 | 14.16 | 12.64 | 12.88 | 5,553,959 | -0.60(-4.45%) |
Feb 24, 2021 | 13.02 | 13.55 | 12.30 | 13.48 | 3,826,131 | +0.40(+3.08%) |
Feb 23, 2021 | 12.82 | 13.42 | 12.38 | 13.07 | 4,103,029 | +0.12(+0.95%) |
Feb 22, 2021 | 12.10 | 13.17 | 12.08 | 12.95 | 6,038,007 | +0.95(+7.88%) |
Feb 19, 2021 | 11.93 | 12.29 | 11.76 | 12.01 | 3,130,540 | +0.13(+1.11%) |
Feb 18, 2021 | 11.78 | 12.29 | 11.53 | 11.87 | 3,985,579 | +0.11(+0.91%) |
Feb 17, 2021 | 11.55 | 12.02 | 11.45 | 11.77 | 4,020,442 | +0.17(+1.49%) |
Feb 16, 2021 | 11.59 | 11.78 | 11.46 | 11.59 | 2,712,565 | -0.04(-0.35%) |
Feb 12, 2021 | 11.89 | 12.04 | 11.56 | 11.64 | 2,046,124 | -0.31(-2.62%) |
Feb 11, 2021 | 11.80 | 12.20 | 11.57 | 11.95 | 3,292,064 | +0.04(+0.35%) |
Feb 10, 2021 | 11.53 | 12.09 | 11.50 | 11.91 | 3,738,252 | +0.53(+4.62%) |
Feb 09, 2021 | 11.39 | 11.47 | 10.86 | 11.38 | 2,682,933 | +0.09(+0.80%) |
Feb 08, 2021 | 11.34 | 11.46 | 11.11 | 11.29 | 1,789,513 | +0.02(+0.15%) |
Feb 05, 2021 | 10.95 | 11.49 | 10.83 | 11.27 | 2,833,928 | +0.44(+4.02%) |
Feb 04, 2021 | 11.09 | 11.44 | 10.80 | 10.84 | 2,782,566 | -0.26(-2.37%) |
Feb 03, 2021 | 10.71 | 11.36 | 10.50 | 11.10 | 5,616,218 | +0.44(+4.09%) |
Feb 02, 2021 | 11.43 | 11.46 | 10.18 | 10.67 | 9,727,809 | -1.18(-9.99%) |
Feb 01, 2021 | 12.86 | 12.86 | 11.40 | 11.85 | 6,594,025 | -0.84(-6.61%) |
Jan 29, 2021 | 14.00 | 14.27 | 12.63 | 12.69 | 9,184,880 | -0.62(-4.69%) |
Jan 28, 2021 | 15.59 | 16.68 | 11.82 | 13.31 | 24,407,312 | -1.23(-8.44%) |
Jan 27, 2021 | 13.83 | 17.06 | 13.47 | 14.54 | 33,110,120 | +1.47(+11.21%) |
Jan 26, 2021 | 11.47 | 13.84 | 11.04 | 13.07 | 19,372,352 | +1.92(+17.23%) |
Jan 25, 2021 | 11.36 | 12.96 | 11.07 | 11.15 | 16,363,978 | +0.29(+2.62%) |
Jan 22, 2021 | 9.745 | 11.12 | 9.615 | 10.87 | 8,557,401 | +1.04(+10.60%) |
Jan 21, 2021 | 10.54 | 10.66 | 9.818 | 9.826 | 3,978,319 | -0.68(-6.51%) |
Jan 20, 2021 | 10.93 | 11.02 | 10.48 | 10.51 | 5,091,864 | -0.39(-3.58%) |
Jan 19, 2021 | 10.45 | 11.09 | 10.37 | 10.90 | 6,458,727 | +0.63(+6.10%) |
Jan 15, 2021 | 10.35 | 10.43 | 10.04 | 10.27 | 3,722,206 | -0.15(-1.41%) |
Jan 14, 2021 | 9.729 | 10.98 | 9.655 | 10.42 | 12,645,323 | +0.91(+9.59%) |
Jan 13, 2021 | 9.086 | 9.525 | 9.077 | 9.509 | 2,650,872 | +0.43(+4.75%) |
Jan 12, 2021 | 8.931 | 9.077 | 8.833 | 9.077 | 1,849,438 | +0.15(+1.73%) |
Jan 11, 2021 | 9.232 | 9.354 | 8.882 | 8.923 | 2,531,310 | -0.49(-5.19%) |
Jan 08, 2021 | 9.313 | 9.687 | 9.077 | 9.411 | 3,239,104 | +0.26(+2.85%) |
Jan 07, 2021 | 8.996 | 9.191 | 8.955 | 9.151 | 2,381,715 | +0.20(+2.18%) |
Jan 06, 2021 | 8.442 | 9.183 | 8.442 | 8.955 | 4,078,603 | +0.70(+8.48%) |
Jan 05, 2021 | 8.019 | 8.345 | 7.995 | 8.255 | 1,576,436 | +0.26(+3.26%) |
Jan 04, 2021 | 8.174 | 8.288 | 7.832 | 7.995 | 2,744,651 | -0.11(-1.41%) |
Dec 31, 2020 | 8.109 | 8.109 | 8.109 | 1,908,423 | -0.15(-1.87%) | |
Dec 30, 2020 | 8.320 | 8.581 | 8.263 | 8.263 | 1,908,423 | -0.06(-0.68%) |
Dec 29, 2020 | 8.353 | 8.507 | 8.308 | 8.320 | 1,657,196 | -0.03(-0.39%) |
Dec 28, 2020 | 8.459 | 8.516 | 8.328 | 8.353 | 2,386,528 | -0.10(-1.16%) |
Dec 24, 2020 | 8.459 | 8.703 | 8.304 | 8.450 | 1,564,523 | +0.07(+0.87%) |
Dec 23, 2020 | 8.377 | 8.597 | 8.296 | 8.377 | 2,196,245 | +0.02(+0.29%) |
Dec 22, 2020 | 8.573 | 8.670 | 8.337 | 8.353 | 1,945,438 | -0.18(-2.10%) |
Dec 21, 2020 | 8.361 | 8.711 | 8.361 | 8.532 | 2,712,606 | -0.04(-0.47%) |
Dec 18, 2020 | 8.955 | 9.159 | 8.507 | 8.573 | 4,633,135 | -0.46(-5.14%) |
Dec 17, 2020 | 8.890 | 9.110 | 8.841 | 9.037 | 1,874,834 | +0.20(+2.21%) |
Dec 16, 2020 | 9.183 | 9.256 | 8.703 | 8.841 | 2,604,967 | -0.29(-3.21%) |
Dec 15, 2020 | 8.955 | 9.134 | 8.841 | 9.134 | 2,330,666 | +0.27(+3.03%) |
Dec 14, 2020 | 9.077 | 9.265 | 8.780 | 8.866 | 2,587,908 | -0.07(-0.73%) |
Dec 11, 2020 | 8.849 | 9.126 | 8.849 | 8.931 | 3,414,632 | -0.02(-0.27%) |
Dec 10, 2020 | 8.581 | 8.963 | 8.573 | 8.955 | 2,700,049 | +0.16(+1.85%) |
Dec 09, 2020 | 8.809 | 8.939 | 8.695 | 8.792 | 3,359,747 | +0.07(+0.84%) |
Dec 08, 2020 | 8.410 | 8.882 | 8.410 | 8.719 | 3,287,435 | +0.20(+2.29%) |
Dec 07, 2020 | 8.630 | 8.703 | 8.434 | 8.524 | 3,570,436 | -0.13(-1.51%) |
Dec 04, 2020 | 8.247 | 8.695 | 8.247 | 8.654 | 5,078,158 | +0.57(+7.05%) |
Dec 03, 2020 | 8.157 | 8.507 | 8.076 | 8.084 | 3,125,085 | -0.02(-0.30%) |
Dec 02, 2020 | 7.856 | 8.247 | 7.759 | 8.109 | 3,047,412 | +0.22(+2.79%) |
Dec 01, 2020 | 7.938 | 8.239 | 7.726 | 7.889 | 3,233,745 | +0.20(+2.54%) |
Nov 30, 2020 | 8.060 | 8.239 | 7.685 | 7.693 | 2,670,794 | -0.39(-4.83%) |
Nov 27, 2020 | 8.141 | 8.223 | 8.035 | 8.084 | 1,257,317 | +0.02(+0.20%) |
Nov 25, 2020 | 8.060 | 8.161 | 7.856 | 8.068 | 2,085,703 | -0.10(-1.20%) |
Nov 24, 2020 | 8.052 | 8.296 | 7.978 | 8.166 | 5,479,677 | +0.32(+4.05%) |
Nov 23, 2020 | 7.636 | 8.214 | 7.604 | 7.848 | 4,843,469 | +0.42(+5.70%) |
Nov 20, 2020 | 7.254 | 7.482 | 7.237 | 7.425 | 3,861,130 | +0.15(+2.01%) |
Nov 19, 2020 | 6.985 | 7.319 | 6.985 | 7.278 | 2,238,278 | +0.25(+3.59%) |
Nov 18, 2020 | 7.498 | 7.767 | 6.993 | 7.026 | 4,960,852 | -0.46(-6.09%) |
Nov 17, 2020 | 7.327 | 7.815 | 7.294 | 7.482 | 4,528,485 | +0.02(+0.22%) |
Nov 16, 2020 | 7.360 | 7.571 | 7.270 | 7.465 | 3,105,814 | +0.38(+5.40%) |
Nov 13, 2020 | 6.757 | 7.091 | 6.757 | 7.083 | 2,707,237 | +0.42(+6.36%) |
Nov 12, 2020 | 6.733 | 6.822 | 6.521 | 6.659 | 2,210,500 | -0.23(-3.31%) |
Nov 11, 2020 | 7.123 | 7.140 | 6.773 | 6.887 | 2,612,463 | -0.25(-3.53%) |
Nov 10, 2020 | 6.668 | 7.270 | 6.668 | 7.140 | 4,898,992 | +0.33(+4.90%) |
Nov 09, 2020 | 6.822 | 7.229 | 6.586 | 6.806 | 11,651,480 | +1.04(+18.08%) |
Nov 06, 2020 | 5.894 | 6.008 | 5.634 | 5.764 | 5,549,591 | +0.52(+9.94%) |
Nov 05, 2020 | 5.218 | 5.398 | 5.218 | 5.243 | 2,037,520 | +0.08(+1.58%) |
Nov 04, 2020 | 5.398 | 5.487 | 5.153 | 5.161 | 2,066,519 | -0.28(-5.09%) |
Nov 03, 2020 | 5.259 | 5.463 | 5.243 | 5.438 | 1,766,366 | +0.27(+5.20%) |
Nov 02, 2020 | 5.104 | 5.202 | 4.995 | 5.170 | 1,169,446 | +0.13(+2.58%) |
Oct 30, 2020 | 5.048 | 5.150 | 4.927 | 5.039 | 2,376,448 | -0.04(-0.80%) |
Oct 29, 2020 | 4.966 | 5.194 | 4.893 | 5.080 | 1,696,818 | +0.14(+2.80%) |
Oct 28, 2020 | 5.007 | 5.080 | 4.925 | 4.942 | 1,999,807 | -0.19(-3.65%) |
Oct 27, 2020 | 5.414 | 5.446 | 5.129 | 5.129 | 1,927,716 | -0.30(-5.55%) |
Oct 26, 2020 | 5.512 | 5.520 | 5.324 | 5.430 | 1,428,571 | -0.16(-2.91%) |
Oct 23, 2020 | 5.634 | 5.837 | 5.552 | 5.593 | 3,073,525 | -0.02(-0.29%) |
Oct 22, 2020 | 5.202 | 5.650 | 5.157 | 5.609 | 4,811,610 | +0.39(+7.49%) |
Oct 21, 2020 | 5.104 | 5.341 | 5.088 | 5.218 | 3,524,192 | +0.07(+1.42%) |
Oct 20, 2020 | 5.039 | 5.275 | 5.023 | 5.145 | 3,205,024 | +0.15(+2.93%) |
Oct 19, 2020 | 5.039 | 5.316 | 4.966 | 4.999 | 4,371,079 | +0.02(+0.49%) |
Oct 16, 2020 | 5.121 | 5.145 | 4.958 | 4.974 | 2,000,211 | -0.18(-3.48%) |
Oct 15, 2020 | 4.974 | 5.202 | 4.966 | 5.153 | 2,928,515 | +0.13(+2.59%) |
Oct 14, 2020 | 5.129 | 5.190 | 5.015 | 5.023 | 1,328,801 | -0.11(-2.06%) |
Oct 13, 2020 | 5.292 | 5.320 | 5.121 | 5.129 | 2,204,383 | -0.22(-4.11%) |
Oct 12, 2020 | 5.332 | 5.512 | 5.292 | 5.349 | 1,467,789 | -0.02(-0.45%) |
Oct 09, 2020 | 5.552 | 5.609 | 5.357 | 5.373 | 1,981,295 | -0.15(-2.65%) |
Oct 08, 2020 | 5.284 | 5.552 | 5.210 | 5.520 | 3,041,407 | +0.33(+6.44%) |
Oct 07, 2020 | 5.251 | 5.373 | 5.170 | 5.186 | 1,691,086 | -0.04(-0.78%) |
Oct 06, 2020 | 5.292 | 5.463 | 5.218 | 5.227 | 2,353,357 | -0.03(-0.62%) |
Oct 05, 2020 | 5.292 | 5.398 | 5.153 | 5.259 | 1,755,748 | +0.02(+0.31%) |
Oct 02, 2020 | 4.917 | 5.267 | 4.860 | 5.243 | 2,484,541 | +0.15(+2.88%) |
Oct 01, 2020 | 4.909 | 5.113 | 4.909 | 5.096 | 1,776,524 | +0.19(+3.81%) |
Sep 30, 2020 | 4.982 | 5.133 | 4.893 | 4.909 | 2,040,891 | -0.04(-0.82%) |
Sep 29, 2020 | 4.966 | 4.991 | 4.803 | 4.950 | 1,766,807 | -0.01(-0.16%) |
Sep 28, 2020 | 4.844 | 5.064 | 4.842 | 4.958 | 1,986,637 | +0.20(+4.10%) |
Sep 25, 2020 | 4.754 | 4.844 | 4.722 | 4.763 | 2,097,863 | -0.09(-1.85%) |
Sep 24, 2020 | 4.681 | 4.897 | 4.526 | 4.852 | 1,980,197 | +0.17(+3.65%) |
Sep 23, 2020 | 4.917 | 5.048 | 4.681 | 4.681 | 2,946,075 | -0.25(-5.12%) |
Sep 22, 2020 | 5.039 | 5.235 | 4.925 | 4.934 | 2,866,305 | -0.03(-0.66%) |
Sep 21, 2020 | 5.178 | 5.178 | 4.921 | 4.966 | 3,281,534 | -0.24(-4.69%) |
Sep 18, 2020 | 5.284 | 5.328 | 5.166 | 5.210 | 4,533,272 | -0.07(-1.39%) |
Sep 17, 2020 | 5.186 | 5.365 | 5.129 | 5.284 | 3,128,678 | -0.10(-1.82%) |
Sep 16, 2020 | 5.137 | 5.381 | 4.901 | 5.381 | 5,868,609 | +0.25(+4.92%) |
Sep 15, 2020 | 4.722 | 5.218 | 4.697 | 5.129 | 6,266,915 | +0.52(+11.31%) |
Sep 14, 2020 | 4.526 | 4.632 | 4.445 | 4.608 | 2,269,004 | +0.12(+2.72%) |
Sep 11, 2020 | 4.535 | 4.563 | 4.469 | 4.486 | 2,072,928 | -0.04(-0.90%) |
Sep 10, 2020 | 4.632 | 4.689 | 4.518 | 4.526 | 2,402,531 | -0.14(-2.97%) |
Sep 09, 2020 | 4.844 | 4.852 | 4.649 | 4.665 | 2,350,099 | -0.17(-3.54%) |
Sep 08, 2020 | 4.746 | 4.925 | 4.665 | 4.836 | 2,626,238 | +0.06(+1.19%) |
Sep 04, 2020 | 4.689 | 4.795 | 4.628 | 4.779 | 3,106,321 | +0.12(+2.62%) |
Sep 03, 2020 | 4.649 | 4.779 | 4.571 | 4.657 | 2,960,140 | +0.04(+0.88%) |
Sep 02, 2020 | 4.494 | 4.640 | 4.478 | 4.616 | 2,289,538 | +0.09(+1.98%) |
Sep 01, 2020 | 4.583 | 4.624 | 4.486 | 4.526 | 2,729,915 | -0.11(-2.28%) |
Aug 31, 2020 | 4.787 | 4.811 | 4.608 | 4.632 | 2,554,315 | -0.21(-4.37%) |
Aug 28, 2020 | 4.746 | 4.844 | 4.665 | 4.844 | 2,757,230 | +0.11(+2.41%) |
Aug 27, 2020 | 4.714 | 4.844 | 4.689 | 4.730 | 1,902,749 | +0.02(+0.52%) |
Aug 26, 2020 | 4.803 | 4.901 | 4.689 | 4.706 | 2,068,798 | -0.18(-3.67%) |
Aug 25, 2020 | 5.031 | 5.056 | 4.787 | 4.885 | 3,040,365 | +0.02(+0.33%) |
Aug 24, 2020 | 4.746 | 4.868 | 4.681 | 4.868 | 3,542,209 | +0.16(+3.46%) |
Aug 21, 2020 | 4.738 | 4.820 | 4.632 | 4.706 | 3,113,200 | -0.07(-1.53%) |
Aug 20, 2020 | 4.738 | 4.901 | 4.706 | 4.779 | 2,580,659 | -0.02(-0.51%) |
Aug 19, 2020 | 4.885 | 4.942 | 4.697 | 4.803 | 6,653,733 | -0.04(-0.84%) |
Aug 18, 2020 | 5.129 | 5.137 | 4.832 | 4.844 | 5,492,496 | -0.34(-6.59%) |
Aug 17, 2020 | 5.194 | 5.275 | 5.080 | 5.186 | 1,877,287 | -0.03(-0.62%) |
Aug 14, 2020 | 5.129 | 5.280 | 5.080 | 5.218 | 1,790,658 | +0.02(+0.47%) |
Aug 13, 2020 | 5.316 | 5.455 | 5.170 | 5.194 | 1,613,030 | -0.17(-3.19%) |
Aug 12, 2020 | 5.495 | 5.560 | 5.194 | 5.365 | 2,461,054 | -0.07(-1.20%) |
Aug 11, 2020 | 5.438 | 5.617 | 5.381 | 5.430 | 3,426,800 | +0.20(+3.73%) |
Aug 10, 2020 | 4.999 | 5.402 | 4.999 | 5.235 | 4,570,122 | +0.24(+4.72%) |
Aug 07, 2020 | 4.966 | 5.064 | 4.877 | 4.999 | 4,683,373 | +0.08(+1.66%) |
Aug 06, 2020 | 5.137 | 5.210 | 4.917 | 4.917 | 5,966,824 | -0.38(-7.22%) |
Aug 05, 2020 | 5.341 | 5.455 | 5.235 | 5.300 | 3,480,574 | -0.02(-0.31%) |
Aug 04, 2020 | 5.080 | 5.487 | 5.080 | 5.316 | 3,311,494 | +0.22(+4.31%) |
Aug 03, 2020 | 5.194 | 5.235 | 4.950 | 5.096 | 5,195,464 | -0.14(-2.64%) |
Jul 31, 2020 | 5.389 | 5.406 | 5.129 | 5.235 | 3,194,515 | -0.12(-2.28%) |
Jul 30, 2020 | 5.495 | 5.560 | 5.357 | 5.357 | 2,581,019 | -0.28(-5.05%) |
Jul 29, 2020 | 5.617 | 5.674 | 5.405 | 5.642 | 2,215,621 | +0.05(+0.87%) |
Jul 28, 2020 | 5.332 | 5.794 | 5.332 | 5.593 | 5,274,960 | +0.19(+3.46%) |
Jul 27, 2020 | 5.324 | 5.536 | 5.210 | 5.406 | 4,001,484 | +0.10(+1.84%) |
Jul 24, 2020 | 5.463 | 5.528 | 5.300 | 5.308 | 1,994,192 | -0.20(-3.55%) |
Jul 23, 2020 | 5.455 | 5.731 | 5.389 | 5.503 | 5,206,655 | -0.05(-0.88%) |
Jul 22, 2020 | 5.210 | 5.585 | 5.178 | 5.552 | 3,196,668 | +0.22(+4.12%) |
Jul 21, 2020 | 5.170 | 5.544 | 5.104 | 5.332 | 4,468,641 | +0.22(+4.30%) |
Jul 20, 2020 | 5.178 | 5.292 | 5.064 | 5.113 | 2,270,899 | -0.14(-2.64%) |
Jul 17, 2020 | 5.365 | 5.434 | 5.251 | 5.251 | 2,622,114 | -0.15(-2.71%) |
Jul 16, 2020 | 5.617 | 5.683 | 5.312 | 5.398 | 3,594,657 | -0.34(-5.96%) |
Jul 15, 2020 | 5.585 | 5.780 | 5.455 | 5.739 | 4,089,045 | +0.34(+6.33%) |
Jul 14, 2020 | 5.438 | 5.536 | 5.292 | 5.398 | 2,797,601 | -0.06(-1.04%) |
Jul 13, 2020 | 5.536 | 5.780 | 5.349 | 5.455 | 5,281,989 | +0.07(+1.21%) |
Jul 10, 2020 | 5.218 | 5.585 | 5.178 | 5.389 | 4,722,926 | +0.11(+2.00%) |
Jul 09, 2020 | 5.455 | 5.536 | 5.153 | 5.284 | 3,767,763 | -0.20(-3.71%) |
Jul 08, 2020 | 5.544 | 5.569 | 5.292 | 5.487 | 2,892,026 | -0.09(-1.61%) |
Jul 07, 2020 | 5.585 | 5.666 | 5.467 | 5.577 | 2,266,645 | -0.14(-2.42%) |
Jul 06, 2020 | 5.829 | 5.951 | 5.634 | 5.715 | 2,030,849 | +0.07(+1.15%) |
Jul 02, 2020 | 5.902 | 6.008 | 5.617 | 5.650 | 2,404,454 | -0.09(-1.56%) |
Jul 01, 2020 | 5.813 | 6.073 | 5.617 | 5.739 | 2,637,347 | -0.07(-1.12%) |
Jun 30, 2020 | 5.951 | 6.024 | 5.617 | 5.805 | 3,319,665 | -0.15(-2.46%) |
Jun 29, 2020 | 5.650 | 6.024 | 5.536 | 5.951 | 3,644,058 | +0.43(+7.82%) |
Jun 26, 2020 | 5.495 | 5.609 | 5.399 | 5.520 | 5,005,564 | -0.09(-1.60%) |
Jun 25, 2020 | 5.251 | 5.658 | 5.210 | 5.609 | 2,194,197 | +0.15(+2.84%) |
Jun 24, 2020 | 5.699 | 5.699 | 5.259 | 5.455 | 3,747,013 | -0.31(-5.37%) |
Jun 23, 2020 | 5.853 | 6.073 | 5.666 | 5.764 | 4,029,786 | -0.04(-0.70%) |
Jun 22, 2020 | 5.829 | 5.862 | 5.666 | 5.805 | 2,991,904 | -0.03(-0.56%) |
Jun 19, 2020 | 6.179 | 6.256 | 5.805 | 5.837 | 6,210,801 | -0.27(-4.40%) |
Jun 18, 2020 | 5.951 | 6.277 | 5.805 | 6.106 | 4,028,413 | -0.15(-2.47%) |
Jun 17, 2020 | 6.611 | 6.611 | 6.236 | 6.261 | 3,097,749 | -0.34(-5.18%) |
Jun 16, 2020 | 7.180 | 7.197 | 6.440 | 6.602 | 7,903,204 | +0.33(+5.19%) |
Jun 15, 2020 | 5.813 | 6.423 | 5.748 | 6.277 | 3,657,360 | -0.01(-0.13%) |
Jun 12, 2020 | 6.220 | 6.301 | 5.866 | 6.285 | 3,367,587 | +0.46(+7.97%) |
Jun 11, 2020 | 5.845 | 6.024 | 5.617 | 5.821 | 6,449,449 | -0.75(-11.40%) |
Jun 10, 2020 | 7.213 | 7.213 | 6.383 | 6.570 | 5,838,897 | -0.71(-9.73%) |
Jun 09, 2020 | 7.351 | 7.498 | 7.083 | 7.278 | 4,702,360 | -0.64(-8.02%) |
Jun 08, 2020 | 7.759 | 8.410 | 7.685 | 7.913 | 13,578,654 | +0.74(+10.33%) |
Jun 05, 2020 | 7.311 | 7.815 | 7.140 | 7.172 | 10,680,446 | +0.47(+7.05%) |
Jun 04, 2020 | 6.277 | 6.863 | 6.090 | 6.700 | 10,143,448 | +0.67(+11.07%) |
Jun 03, 2020 | 5.650 | 6.138 | 5.642 | 6.033 | 7,588,063 | +0.59(+10.93%) |
Jun 02, 2020 | 5.414 | 5.630 | 5.414 | 5.438 | 2,940,095 | +0.15(+2.93%) |
Jun 01, 2020 | 4.991 | 5.406 | 4.958 | 5.284 | 3,599,706 | +0.28(+5.53%) |
May 29, 2020 | 5.064 | 5.292 | 4.909 | 5.007 | 4,313,769 | -0.19(-3.61%) |
May 28, 2020 | 5.617 | 5.650 | 5.121 | 5.194 | 3,391,411 | -0.33(-5.90%) |
May 27, 2020 | 5.691 | 5.780 | 5.308 | 5.520 | 5,483,780 | +0.23(+4.31%) |
May 26, 2020 | 5.121 | 5.398 | 5.096 | 5.292 | 3,709,269 | +0.37(+7.62%) |
May 22, 2020 | 5.104 | 5.104 | 4.836 | 4.917 | 2,254,229 | -0.14(-2.74%) |
May 21, 2020 | 4.860 | 5.210 | 4.811 | 5.056 | 4,042,803 | +0.15(+2.99%) |
May 20, 2020 | 4.966 | 5.109 | 4.811 | 4.909 | 2,712,447 | -0.02(-0.33%) |
May 19, 2020 | 5.039 | 5.096 | 4.795 | 4.925 | 2,937,167 | -0.11(-2.26%) |
May 18, 2020 | 4.909 | 5.218 | 4.909 | 5.039 | 5,640,252 | +0.36(+7.65%) |
May 15, 2020 | 4.893 | 4.925 | 4.584 | 4.681 | 3,980,278 | -0.11(-2.21%) |
May 14, 2020 | 4.274 | 4.787 | 4.111 | 4.787 | 5,266,648 | +0.24(+5.38%) |
May 13, 2020 | 4.543 | 4.616 | 4.152 | 4.543 | 6,802,689 | -0.08(-1.76%) |
May 12, 2020 | 5.031 | 5.181 | 4.502 | 4.624 | 10,182,585 | -0.35(-7.04%) |
May 11, 2020 | 5.227 | 5.251 | 4.893 | 4.974 | 4,467,675 | -0.37(-7.00%) |
May 08, 2020 | 5.153 | 5.430 | 5.072 | 5.349 | 3,808,557 | +0.32(+6.31%) |
May 07, 2020 | 4.893 | 5.194 | 4.877 | 5.031 | 2,820,960 | +0.15(+3.17%) |
May 06, 2020 | 5.243 | 5.284 | 4.673 | 4.877 | 5,296,711 | -0.37(-7.13%) |
May 05, 2020 | 5.495 | 5.609 | 5.227 | 5.251 | 2,926,683 | -0.10(-1.83%) |
May 04, 2020 | 5.153 | 5.398 | 4.925 | 5.349 | 3,579,362 | -0.07(-1.35%) |