Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.32	44.95	43.93	44.43	4,342,174	-0.27(-0.61%)
Jul 29, 2021	44.49	45.15	44.32	44.70	7,719,491	+1.12(+2.58%)
Jul 28, 2021	42.39	43.61	42.36	43.57	5,736,164	+0.91(+2.14%)
Jul 27, 2021	42.83	42.94	42.10	42.66	4,323,012	-0.29(-0.68%)
Jul 26, 2021	42.25	43.26	42.14	42.95	4,649,016	+0.66(+1.56%)
Jul 23, 2021	42.60	42.77	42.06	42.29	3,409,164	-0.42(-0.98%)
Jul 22, 2021	43.09	43.13	42.23	42.71	3,472,692	-0.43(-0.99%)
Jul 21, 2021	41.90	43.33	41.75	43.14	6,770,876	+0.96(+2.28%)
Jul 20, 2021	42.26	42.80	41.83	42.18	4,541,138	+0.13(+0.30%)
Jul 19, 2021	42.78	43.08	41.74	42.05	8,267,264	-1.44(-3.32%)
Jul 16, 2021	45.08	45.09	43.40	43.50	9,089,478	-1.84(-4.06%)
Jul 15, 2021	45.37	45.54	44.97	45.34	4,257,196	+0.05(+0.11%)
Jul 14, 2021	45.57	45.78	44.91	45.29	7,412,634	+0.79(+1.76%)
Jul 13, 2021	44.19	45.47	44.13	44.50	6,612,788	+0.35(+0.79%)
Jul 12, 2021	44.90	45.31	44.10	44.15	8,970,534	-1.04(-2.30%)
Jul 09, 2021	44.41	45.38	44.36	45.19	5,870,206	+1.06(+2.39%)
Jul 08, 2021	45.43	45.60	43.87	44.14	6,728,689	-1.32(-2.90%)
Jul 07, 2021	45.88	46.00	45.07	45.45	4,123,902	-0.14(-0.30%)
Jul 06, 2021	46.75	46.90	45.22	45.59	7,546,167	-0.42(-0.91%)
Jul 02, 2021	45.97	46.25	45.29	46.01	5,004,633	+0.76(+1.67%)
Jul 01, 2021	45.87	45.89	44.77	45.25	2,910,866	-0.07(-0.15%)
Jun 30, 2021	44.39	45.53	44.28	45.32	5,310,627	+0.89(+2.01%)
Jun 29, 2021	44.23	45.05	44.12	44.43	6,563,520	-0.56(-1.25%)
Jun 28, 2021	45.77	45.98	44.78	44.99	6,599,123	-0.99(-2.15%)
Jun 25, 2021	47.05	47.11	45.88	45.98	4,089,476	-0.43(-0.92%)
Jun 24, 2021	46.79	46.90	46.11	46.40	3,485,984	+0.29(+0.63%)
Jun 23, 2021	46.99	47.50	46.10	46.11	8,822,104	-0.31(-0.67%)
Jun 22, 2021	46.46	46.76	46.22	46.42	6,998,339	-0.42(-0.89%)
Jun 21, 2021	46.87	47.10	46.15	46.84	6,607,799	+0.57(+1.24%)
Jun 18, 2021	47.30	47.92	46.21	46.27	7,664,641	-1.03(-2.17%)
Jun 17, 2021	48.03	48.76	47.10	47.30	13,858,747	-2.36(-4.74%)
Jun 16, 2021	50.67	51.32	49.64	49.65	7,946,679	-1.03(-2.03%)
Jun 15, 2021	51.41	51.46	50.42	50.68	5,387,632	-0.69(-1.34%)
Jun 14, 2021	50.60	51.85	50.44	51.37	5,020,083	-0.21(-0.41%)
Jun 11, 2021	52.25	52.55	51.51	51.58	6,576,386	-1.08(-2.04%)
Jun 10, 2021	51.20	52.70	50.84	52.66	8,867,429	+1.59(+3.11%)
Jun 09, 2021	51.47	51.88	51.01	51.07	3,515,760	-0.13(-0.25%)
Jun 08, 2021	51.45	51.94	51.15	51.19	4,693,999	-0.78(-1.49%)
Jun 07, 2021	51.75	52.17	51.33	51.97	5,157,781	-0.07(-0.13%)
Jun 04, 2021	51.70	52.34	51.63	52.04	5,597,767	+1.00(+1.96%)
Jun 03, 2021	52.01	52.01	50.99	51.04	11,284,417	-2.45(-4.58%)
Jun 02, 2021	53.53	53.83	53.05	53.49	4,453,505	+0.28(+0.53%)
Jun 01, 2021	53.57	54.08	53.02	53.21	7,387,323	+0.17(+0.33%)
May 28, 2021	52.20	53.06	52.02	53.03	4,813,087	+0.60(+1.15%)
May 27, 2021	52.42	52.68	51.98	52.43	5,753,476	-0.09(-0.17%)
May 26, 2021	52.95	53.57	52.28	52.52	6,763,211	-0.28(-0.53%)
May 25, 2021	52.50	53.20	51.74	52.80	7,131,573	+0.15(+0.28%)
May 24, 2021	52.45	52.85	52.23	52.66	4,052,796	+0.44(+0.84%)
May 21, 2021	52.58	52.86	51.61	52.22	5,346,893	-0.14(-0.26%)
May 20, 2021	51.82	52.62	51.46	52.36	6,135,292	+0.88(+1.71%)
May 19, 2021	51.63	52.78	50.80	51.47	10,188,087	-0.76(-1.45%)
May 18, 2021	52.57	52.72	51.48	52.23	6,301,503	+0.07(+0.13%)
May 17, 2021	49.99	52.70	49.85	52.16	13,243,753	+2.62(+5.28%)
May 14, 2021	48.49	49.61	48.49	49.54	8,626,115	+1.58(+3.29%)
May 13, 2021	48.36	48.71	47.75	47.96	5,306,593	-0.57(-1.18%)
May 12, 2021	49.57	50.12	48.41	48.54	8,883,016	-1.44(-2.89%)
May 11, 2021	48.31	49.98	48.05	49.98	6,134,012	+0.67(+1.36%)
May 10, 2021	50.99	51.04	49.25	49.31	6,415,849	-0.58(-1.17%)
May 07, 2021	49.85	50.17	49.24	49.89	8,873,829	+1.03(+2.10%)
May 06, 2021	47.59	49.53	47.54	48.87	12,897,424	+1.65(+3.49%)
May 05, 2021	47.16	47.25	46.61	47.22	3,870,108	+0.22(+0.47%)
May 04, 2021	47.95	48.83	46.66	47.00	8,143,248	-1.03(-2.14%)
May 03, 2021	46.89	48.27	46.78	48.02	8,896,656	+2.03(+4.40%)
Apr 30, 2021	46.49	46.87	45.92	46.00	5,242,159	-0.76(-1.62%)
Apr 29, 2021	47.28	47.31	46.21	46.75	9,293,509	-1.08(-2.25%)
Apr 28, 2021	46.74	48.05	46.48	47.83	4,911,363	+0.48(+1.02%)
Apr 27, 2021	48.38	48.59	47.26	47.34	4,390,251	-0.86(-1.79%)
Apr 26, 2021	48.44	48.51	47.91	48.21	2,217,394	+0.04(+0.08%)
Apr 23, 2021	48.86	49.18	48.12	48.17	3,936,261	-0.25(-0.52%)
Apr 22, 2021	49.13	49.42	48.20	48.42	5,873,403	-1.14(-2.31%)
Apr 21, 2021	48.39	49.62	48.19	49.56	6,806,424	+1.18(+2.44%)
Apr 20, 2021	47.61	48.43	47.52	48.38	3,551,842	+0.53(+1.11%)
Apr 19, 2021	48.57	48.70	47.66	47.85	4,992,883	-0.93(-1.91%)
Apr 16, 2021	48.87	48.89	48.27	48.78	5,378,536	+0.51(+1.06%)
Apr 15, 2021	47.01	48.57	46.82	48.27	7,781,753	+1.92(+4.14%)
Apr 14, 2021	46.83	47.13	46.23	46.35	3,895,901	-0.66(-1.40%)
Apr 13, 2021	46.56	47.39	46.49	47.00	4,603,821	+1.10(+2.39%)
Apr 12, 2021	46.71	46.91	45.74	45.91	5,157,119	-1.25(-2.65%)
Apr 09, 2021	46.48	47.48	46.34	47.16	4,826,425	-0.20(-0.43%)
Apr 08, 2021	46.68	47.53	46.60	47.36	6,856,096	+1.62(+3.54%)
Apr 07, 2021	46.22	46.37	45.64	45.74	6,765,800	-0.70(-1.50%)
Apr 06, 2021	45.69	46.85	45.69	46.44	9,207,476	+1.15(+2.55%)
Apr 05, 2021	45.39	45.85	44.96	45.29	6,518,121	+0.00(+0.00%)
Apr 01, 2021	44.41	45.33	44.28	45.29	8,360,674	+1.66(+3.80%)
Mar 31, 2021	42.40	44.08	42.35	43.63	16,433,716	+1.42(+3.35%)
Mar 30, 2021	42.76	43.08	41.92	42.22	9,177,527	-1.96(-4.43%)
Mar 29, 2021	43.99	44.19	43.12	44.17	4,988,153	-0.35(-0.78%)
Mar 26, 2021	43.81	44.53	43.72	44.52	3,905,519	+0.68(+1.55%)
Mar 25, 2021	43.78	44.27	43.30	43.84	4,087,975	+0.04(+0.09%)
Mar 24, 2021	44.59	44.83	43.80	43.81	4,892,695	-0.58(-1.31%)
Mar 23, 2021	45.74	45.90	44.33	44.39	8,537,205	-1.87(-4.04%)
Mar 22, 2021	46.59	47.21	46.19	46.26	6,335,349	-0.82(-1.75%)
Mar 19, 2021	46.42	47.17	46.23	47.08	6,187,823	+0.77(+1.65%)
Mar 18, 2021	46.33	47.37	46.08	46.32	6,813,421	-0.93(-1.97%)
Mar 17, 2021	45.72	47.74	45.40	47.25	8,938,097	+1.11(+2.42%)
Mar 16, 2021	46.47	46.56	45.83	46.13	5,155,981	-0.44(-0.94%)
Mar 15, 2021	46.02	46.63	45.85	46.57	6,273,762	+0.91(+2.00%)
Mar 12, 2021	44.44	45.94	44.24	45.66	6,579,829	-0.09(-0.19%)
Mar 11, 2021	45.32	45.91	45.01	45.74	4,924,807	+0.75(+1.66%)
Mar 10, 2021	45.20	45.30	44.61	45.00	5,710,600	+0.02(+0.04%)
Mar 09, 2021	45.11	45.74	44.48	44.98	8,679,383	+1.65(+3.80%)
Mar 08, 2021	43.75	44.17	43.24	43.33	6,563,937	-0.88(-2.00%)
Mar 05, 2021	43.85	44.29	42.65	44.21	8,649,005	+0.52(+1.20%)
Mar 04, 2021	44.04	45.06	42.77	43.69	9,210,596	-0.21(-0.49%)
Mar 03, 2021	44.27	44.49	43.02	43.90	7,465,048	-1.24(-2.75%)
Mar 02, 2021	43.72	45.43	43.71	45.14	8,645,561	+1.53(+3.51%)
Mar 01, 2021	45.11	45.31	43.50	43.61	7,290,956	-0.75(-1.68%)
Feb 26, 2021	45.90	46.08	43.68	44.36	12,026,452	-1.62(-3.52%)
Feb 25, 2021	47.39	48.27	45.90	45.98	11,863,541	-2.62(-5.39%)
Feb 24, 2021	47.00	48.85	46.65	48.59	6,064,524	+0.77(+1.60%)
Feb 23, 2021	48.16	48.19	46.44	47.83	7,708,548	-0.94(-1.93%)
Feb 22, 2021	46.81	49.10	46.72	48.77	12,254,003	+2.69(+5.83%)
Feb 19, 2021	46.27	46.66	45.75	46.08	5,515,841	+0.23(+0.51%)
Feb 18, 2021	46.62	47.06	45.60	45.85	6,109,736	-0.85(-1.83%)
Feb 17, 2021	46.95	47.00	46.39	46.70	6,965,351	-1.06(-2.21%)
Feb 16, 2021	47.64	48.84	47.59	47.76	7,174,690	-0.95(-1.95%)
Feb 12, 2021	48.11	49.45	47.74	48.71	6,027,410	+0.15(+0.30%)
Feb 11, 2021	49.63	49.89	48.24	48.57	6,495,322	-0.89(-1.80%)
Feb 10, 2021	49.94	50.09	48.85	49.46	3,775,551	+0.19(+0.39%)
Feb 09, 2021	49.91	49.92	48.85	49.26	5,167,997	-0.35(-0.70%)
Feb 08, 2021	49.73	50.06	49.19	49.61	5,394,275	+0.79(+1.61%)
Feb 05, 2021	48.38	48.98	47.92	48.83	6,257,765	+0.92(+1.92%)
Feb 04, 2021	47.36	48.00	46.80	47.91	7,365,804	-0.97(-1.98%)
Feb 03, 2021	49.05	49.30	48.57	48.88	3,030,972	+0.21(+0.44%)
Feb 02, 2021	49.76	49.89	48.53	48.66	11,602,123	-2.68(-5.21%)
Feb 01, 2021	51.58	52.66	50.27	51.34	13,898,772	+2.79(+5.75%)
Jan 29, 2021	50.40	50.71	48.36	48.55	7,259,032	-0.12(-0.24%)
Jan 28, 2021	48.58	49.86	47.39	48.66	11,149,964	+2.12(+4.56%)
Jan 27, 2021	47.72	47.82	46.13	46.54	9,425,831	-1.97(-4.06%)
Jan 26, 2021	48.45	49.18	48.26	48.51	3,297,591	+0.12(+0.24%)
Jan 25, 2021	49.10	49.46	47.95	48.39	6,170,131	-0.41(-0.83%)
Jan 22, 2021	48.32	49.28	47.81	48.80	6,577,766	-1.00(-2.00%)
Jan 21, 2021	50.50	50.54	49.22	49.80	6,062,061	-0.67(-1.33%)
Jan 20, 2021	49.42	50.74	49.23	50.47	9,362,733	+1.97(+4.06%)
Jan 19, 2021	48.90	49.05	48.03	48.50	6,031,321	+0.66(+1.38%)
Jan 15, 2021	49.61	49.70	47.82	47.84	11,738,945	-2.46(-4.89%)
Jan 14, 2021	50.48	51.09	50.04	50.30	6,101,467	+0.00(+0.00%)
Jan 13, 2021	50.76	51.33	50.25	50.30	5,226,998	-0.75(-1.46%)
Jan 12, 2021	51.03	51.12	49.88	51.05	7,224,710	+0.17(+0.34%)
Jan 11, 2021	50.99	51.77	50.76	50.87	9,371,245	-1.14(-2.20%)
Jan 08, 2021	53.99	54.08	50.92	52.02	16,158,303	-3.26(-5.89%)
Jan 07, 2021	55.54	55.83	54.67	55.27	5,703,265	-0.75(-1.33%)
Jan 06, 2021	55.52	56.23	54.45	56.02	9,049,547	-0.34(-0.60%)
Jan 05, 2021	56.72	56.76	55.55	56.36	7,210,449	+0.09(+0.16%)
Jan 04, 2021	55.34	56.61	54.65	56.27	16,879,462	+3.69(+7.02%)
Dec 31, 2020		52.58	52.58	52.58	7,982,047	-0.55(-1.04%)
Dec 30, 2020	51.60	53.17	51.53	53.13	7,982,047	+1.74(+3.38%)
Dec 29, 2020	51.96	52.42	51.12	51.40	6,322,314	-0.18(-0.36%)
Dec 28, 2020	52.78	53.32	51.48	51.58	5,566,348	-0.14(-0.26%)
Dec 24, 2020	51.35	52.04	51.14	51.72	2,573,935	+0.07(+0.13%)
Dec 23, 2020	50.87	51.76	50.87	51.65	5,660,485	+1.36(+2.70%)
Dec 22, 2020	52.20	52.33	50.05	50.29	11,100,742	-2.30(-4.37%)
Dec 21, 2020	51.95	53.07	51.79	52.59	7,343,216	+0.66(+1.28%)
Dec 18, 2020	52.92	53.03	51.85	51.92	7,249,447	-1.16(-2.19%)
Dec 17, 2020	52.19	53.39	52.00	53.09	10,194,161	+2.26(+4.45%)
Dec 16, 2020	49.78	50.85	49.21	50.83	7,853,936	+1.25(+2.52%)
Dec 15, 2020	48.54	49.64	48.46	49.58	9,877,092	+2.02(+4.25%)
Dec 14, 2020	48.47	49.17	47.49	47.55	7,465,843	-1.17(-2.41%)
Dec 11, 2020	49.21	49.56	48.57	48.73	5,782,160	-0.42(-0.85%)
Dec 10, 2020	49.04	50.05	48.79	49.15	5,229,005	+0.07(+0.14%)
Dec 09, 2020	50.11	50.41	48.48	49.08	8,599,968	-1.59(-3.14%)
Dec 08, 2020	51.33	51.39	50.53	50.67	3,839,077	-0.54(-1.06%)
Dec 07, 2020	49.18	51.74	49.17	51.22	8,115,558	+1.97(+3.99%)
Dec 04, 2020	49.71	50.11	49.03	49.25	5,679,345	-0.51(-1.02%)
Dec 03, 2020	50.41	50.41	49.20	49.76	5,239,061	-0.40(-0.80%)
Dec 02, 2020	50.19	50.35	49.42	50.16	8,766,611	-0.13(-0.27%)
Dec 01, 2020	49.53	50.34	48.69	50.29	12,668,712	+2.56(+5.36%)
Nov 30, 2020	46.73	47.76	46.16	47.74	7,052,093	+0.40(+0.85%)
Nov 27, 2020	45.92	47.35	45.89	47.34	4,200,739	+0.46(+0.98%)
Nov 25, 2020	46.47	47.19	46.32	46.88	8,892,180	+0.98(+2.14%)
Nov 24, 2020	45.59	46.44	45.49	45.89	10,620,392	-1.39(-2.95%)
Nov 23, 2020	48.95	49.01	47.22	47.29	11,008,980	-2.22(-4.49%)
Nov 20, 2020	49.70	50.34	49.21	49.51	8,475,680	+0.32(+0.66%)
Nov 19, 2020	48.62	49.59	48.39	49.19	8,073,819	-0.08(-0.15%)
Nov 18, 2020	50.46	50.67	49.19	49.26	9,085,390	-1.36(-2.70%)
Nov 17, 2020	51.21	51.29	50.42	50.63	7,424,833	-1.10(-2.12%)
Nov 16, 2020	51.87	52.51	51.37	51.72	5,950,322	-0.35(-0.68%)
Nov 13, 2020	52.55	52.60	51.68	52.08	6,142,903	+1.04(+2.04%)
Nov 12, 2020	50.93	52.10	50.89	51.04	6,775,688	+0.57(+1.13%)
Nov 11, 2020	50.83	51.08	50.19	50.46	7,897,802	-1.07(-2.07%)
Nov 10, 2020	53.45	53.62	51.47	51.53	9,482,483	-1.84(-3.45%)
Nov 09, 2020	54.21	54.21	52.28	53.37	15,669,389	-3.53(-6.20%)
Nov 06, 2020	57.38	57.53	56.24	56.91	8,395,294	+0.13(+0.24%)
Nov 05, 2020	53.78	57.00	53.72	56.77	17,633,306	+5.06(+9.78%)
Nov 04, 2020	53.30	53.36	51.49	51.71	9,778,813	-1.52(-2.85%)
Nov 03, 2020	53.10	53.77	52.61	53.23	7,360,940	+0.90(+1.71%)
Nov 02, 2020	51.52	52.44	50.78	52.33	11,432,512	+1.56(+3.08%)
Oct 30, 2020	50.90	51.08	49.39	50.77	9,147,488	+0.55(+1.10%)
Oct 29, 2020	49.04	50.67	48.92	50.22	7,017,571	+0.57(+1.15%)
Oct 28, 2020	51.91	52.14	49.40	49.64	16,084,280	-3.97(-7.40%)
Oct 27, 2020	52.56	53.70	52.37	53.61	10,101,675	+0.90(+1.70%)
Oct 26, 2020	53.36	54.24	52.62	52.72	8,018,902	-1.14(-2.11%)
Oct 23, 2020	54.49	54.49	53.27	53.85	6,707,180	-0.65(-1.19%)
Oct 22, 2020	54.60	54.82	53.57	54.50	7,867,296	-1.01(-1.82%)
Oct 21, 2020	55.18	56.27	55.10	55.51	5,712,091	+0.80(+1.46%)
Oct 20, 2020	54.14	55.10	53.74	54.71	8,730,354	+0.57(+1.06%)
Oct 19, 2020	55.91	55.91	54.08	54.14	7,242,271	-0.89(-1.61%)
Oct 16, 2020	55.90	56.17	54.97	55.03	4,702,132	-0.79(-1.42%)
Oct 15, 2020	55.36	56.43	55.30	55.82	5,566,202	-0.91(-1.60%)
Oct 14, 2020	56.52	57.33	56.07	56.72	9,752,059	+1.16(+2.10%)
Oct 13, 2020	55.35	56.00	54.46	55.56	7,236,770	-0.95(-1.69%)
Oct 12, 2020	56.42	57.10	55.90	56.51	4,610,621	-0.26(-0.45%)
Oct 09, 2020	55.20	56.86	55.17	56.77	11,310,689	+2.87(+5.33%)
Oct 08, 2020	53.35	54.06	53.01	53.90	5,601,265	+1.16(+2.21%)
Oct 07, 2020	52.93	53.43	52.36	52.74	4,375,433	+0.58(+1.12%)
Oct 06, 2020	54.61	54.86	52.03	52.15	9,516,387	-1.83(-3.39%)
Oct 05, 2020	53.32	54.39	53.21	53.99	7,798,246	+1.20(+2.28%)
Oct 02, 2020	52.97	53.75	52.46	52.78	7,122,737	-0.94(-1.76%)
Oct 01, 2020	53.63	54.34	53.06	53.73	7,294,668	+0.91(+1.72%)
Sep 30, 2020	53.03	53.50	52.30	52.82	7,139,043	-0.72(-1.34%)
Sep 29, 2020	52.89	53.78	52.76	53.54	6,970,402	+0.81(+1.54%)
Sep 28, 2020	52.78	53.13	51.91	52.73	7,617,955	+0.98(+1.90%)
Sep 25, 2020	51.46	52.28	50.76	51.74	6,828,336	-0.62(-1.18%)
Sep 24, 2020	49.92	52.73	49.54	52.36	14,020,219	+1.68(+3.31%)
Sep 23, 2020	53.50	53.73	50.17	50.68	18,543,676	-4.23(-7.70%)
Sep 22, 2020	54.74	55.32	53.98	54.91	7,431,553	+0.10(+0.17%)
Sep 21, 2020	55.65	56.54	54.27	54.82	15,614,561	-3.02(-5.21%)
Sep 18, 2020	58.60	59.25	57.65	57.83	8,069,137	-0.34(-0.59%)
Sep 17, 2020	57.31	58.56	56.82	58.17	8,032,304	-0.79(-1.34%)
Sep 16, 2020	59.77	59.82	58.56	58.97	9,739,401	+0.40(+0.68%)
Sep 15, 2020	59.81	59.84	58.22	58.57	10,060,948	+0.04(+0.07%)
Sep 14, 2020	56.58	58.58	56.58	58.53	11,576,850	+3.03(+5.47%)
Sep 11, 2020	56.79	57.46	55.25	55.49	7,284,243	-0.72(-1.27%)
Sep 10, 2020	57.77	58.15	55.91	56.21	9,593,237	-0.93(-1.62%)
Sep 09, 2020	55.29	57.32	55.29	57.13	9,663,285	+2.50(+4.58%)
Sep 08, 2020	53.74	55.98	53.10	54.63	9,555,067	-1.03(-1.85%)
Sep 04, 2020	55.70	55.94	53.32	55.66	12,211,184	-0.37(-0.66%)
Sep 03, 2020	55.87	56.62	54.23	56.04	11,189,035	-0.31(-0.56%)
Sep 02, 2020	56.12	56.46	54.69	56.35	9,169,262	-0.26(-0.46%)
Sep 01, 2020	58.68	58.69	55.96	56.61	9,632,640	-0.82(-1.43%)
Aug 31, 2020	57.25	58.14	56.88	57.43	7,793,903	+0.38(+0.67%)
Aug 28, 2020	56.09	57.25	55.61	57.05	10,543,822	+2.39(+4.38%)
Aug 27, 2020	57.01	57.11	53.73	54.65	9,989,837	-1.24(-2.22%)
Aug 26, 2020	53.58	56.08	53.58	55.89	9,507,328	+1.51(+2.77%)
Aug 25, 2020	54.18	54.37	52.58	54.39	7,868,309	-0.06(-0.11%)
Aug 24, 2020	55.65	55.80	54.27	54.44	8,393,186	-0.13(-0.24%)
Aug 21, 2020	54.93	55.24	53.99	54.58	9,777,479	-1.71(-3.03%)
Aug 20, 2020	55.14	56.49	54.78	56.28	7,536,909	+1.06(+1.92%)
Aug 19, 2020	57.38	57.53	54.83	55.23	11,392,271	-2.70(-4.66%)
Aug 18, 2020	60.01	60.03	57.09	57.93	7,614,931	-0.80(-1.36%)
Aug 17, 2020	57.41	58.78	57.14	58.73	12,453,647	+3.41(+6.16%)
Aug 14, 2020	55.76	55.99	54.35	55.32	5,947,125	-0.32(-0.58%)
Aug 13, 2020	54.39	56.20	54.02	55.65	11,322,490	+2.38(+4.46%)
Aug 12, 2020	54.70	55.03	53.14	53.27	12,299,251	+0.61(+1.16%)
Aug 11, 2020	54.19	55.87	52.42	52.66	23,201,302	-5.21(-9.00%)
Aug 10, 2020	58.88	60.48	57.66	57.87	7,278,059	-0.29(-0.49%)
Aug 07, 2020	59.20	59.46	57.28	58.15	12,110,361	-2.56(-4.21%)
Aug 06, 2020	62.11	62.43	59.75	60.71	9,778,194	-0.40(-0.66%)
Aug 05, 2020	61.92	62.93	60.05	61.11	11,323,196	+0.84(+1.39%)
Aug 04, 2020	57.37	60.35	56.88	60.27	10,756,054	+2.82(+4.92%)