Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.40	16.50	15.39	15.66	1,498,800	-0.35(-2.19%)
Apr 29, 2021	16.39	16.59	15.62	16.01	1,015,422	-0.13(-0.81%)
Apr 28, 2021	15.90	16.31	15.65	16.14	848,409	+0.12(+0.75%)
Apr 27, 2021	16.06	16.41	15.48	16.02	1,032,178	-0.17(-1.05%)
Apr 26, 2021	15.75	16.37	15.61	16.19	846,820	+0.66(+4.25%)
Apr 23, 2021	15.44	15.91	15.16	15.53	1,087,500	+0.46(+3.05%)
Apr 22, 2021	15.88	15.90	15.00	15.07	1,502,428	-0.91(-5.69%)
Apr 21, 2021	14.66	16.17	14.37	15.98	1,503,257	+1.11(+7.46%)
Apr 20, 2021	16.50	16.50	14.05	14.87	2,115,009	-1.63(-9.85%)
Apr 19, 2021	16.91	17.14	16.43	16.50	1,515,843	-0.43(-2.51%)
Apr 16, 2021	16.46	17.13	16.28	16.92	1,381,600	+0.73(+4.51%)
Apr 15, 2021	16.30	16.57	15.72	16.19	1,274,082	+0.09(+0.56%)
Apr 14, 2021	15.05	16.53	15.05	16.10	1,720,339	+1.14(+7.62%)
Apr 13, 2021	14.43	15.13	14.09	14.96	1,991,641	+0.77(+5.43%)
Apr 12, 2021	14.86	14.93	13.96	14.19	1,391,683	-0.74(-4.96%)
Apr 09, 2021	15.15	15.15	14.54	14.93	1,023,400	-0.21(-1.39%)
Apr 08, 2021	15.64	15.64	14.55	15.14	1,904,015	-0.09(-0.59%)
Apr 07, 2021	15.18	15.79	14.83	15.23	2,815,840	-0.07(-0.46%)
Apr 06, 2021	16.32	16.72	14.92	15.30	3,849,337	-0.86(-5.32%)
Apr 05, 2021	16.47	16.48	15.62	16.16	1,947,083	-1.09(-6.32%)
Apr 01, 2021	17.86	17.91	17.14	17.25	694,800	-0.41(-2.32%)
Mar 31, 2021	17.62	18.14	17.28	17.66	1,148,775	+0.36(+2.08%)
Mar 30, 2021	17.42	17.72	17.04	17.30	996,225	-0.10(-0.57%)
Mar 29, 2021	18.39	18.53	17.38	17.40	1,214,297	-1.13(-6.10%)
Mar 26, 2021	16.36	18.96	16.05	18.53	3,185,600	+2.75(+17.43%)
Mar 25, 2021	15.38	15.94	14.91	15.78	1,170,499	+0.09(+0.57%)
Mar 24, 2021	15.80	16.42	15.50	15.69	1,161,892	+0.40(+2.62%)
Mar 23, 2021	15.87	16.40	15.05	15.29	1,399,442	-1.75(-10.27%)
Mar 22, 2021	17.14	17.68	16.80	17.04	1,516,698	+0.48(+2.90%)
Mar 19, 2021	16.14	16.96	15.00	16.56	4,374,100	+0.27(+1.66%)
Mar 18, 2021	17.57	18.04	16.24	16.29	1,116,425	-1.27(-7.23%)
Mar 17, 2021	17.23	17.69	16.95	17.56	1,469,316	+0.29(+1.68%)
Mar 16, 2021	17.79	17.92	16.69	17.27	992,715	-0.65(-3.63%)
Mar 15, 2021	17.88	18.31	17.31	17.92	1,037,693	-0.07(-0.42%)
Mar 12, 2021	18.72	19.07	17.72	18.00	1,218,000	-1.05(-5.54%)
Mar 11, 2021	18.65	19.60	18.53	19.05	1,397,387	+0.64(+3.48%)
Mar 10, 2021	17.57	18.48	17.46	18.41	1,263,438	+1.01(+5.80%)
Mar 09, 2021	16.98	17.47	15.79	17.40	1,432,484	+0.54(+3.20%)
Mar 08, 2021	16.81	17.06	16.11	16.86	3,903,581	+0.22(+1.32%)
Mar 05, 2021	17.00	17.52	15.43	16.64	995,100	+0.25(+1.49%)
Mar 04, 2021	17.16	17.51	15.34	16.39	1,517,003	-1.39(-7.84%)
Mar 03, 2021	17.18	17.97	16.85	17.79	1,574,734	+0.93(+5.52%)
Mar 02, 2021	15.50	17.04	14.79	16.86	1,738,421	+1.44(+9.34%)
Mar 01, 2021	14.36	15.49	14.10	15.42	1,169,558	+1.69(+12.31%)
Feb 26, 2021	14.79	14.79	13.54	13.73	917,600	-1.08(-7.29%)
Feb 25, 2021	15.56	15.85	14.67	14.81	1,537,933	-0.84(-5.37%)
Feb 24, 2021	14.07	15.69	13.95	15.65	1,557,080	+1.94(+14.15%)
Feb 23, 2021	13.55	13.91	12.45	13.71	1,045,246	-0.43(-3.04%)
Feb 22, 2021	12.80	14.48	12.80	14.14	1,575,994	+0.94(+7.12%)
Feb 19, 2021	12.00	13.42	11.91	13.20	1,379,900	+0.64(+5.10%)
Feb 18, 2021	12.84	13.24	12.51	12.56	935,405	-0.33(-2.56%)
Feb 17, 2021	13.61	13.75	12.54	12.89	1,168,582	-0.54(-4.02%)
Feb 16, 2021	14.94	15.25	13.06	13.43	2,642,081	-1.25(-8.51%)
Feb 12, 2021	14.53	14.81	14.09	14.68	877,200	-0.08(-0.54%)
Feb 11, 2021	13.26	14.94	13.19	14.76	1,558,826	+1.44(+10.81%)
Feb 10, 2021	12.72	14.19	12.72	13.32	1,739,877	+0.51(+3.98%)
Feb 09, 2021	12.87	13.16	12.69	12.81	793,736	-0.15(-1.16%)
Feb 08, 2021	12.02	13.02	12.02	12.96	1,088,752	+1.24(+10.58%)
Feb 05, 2021	11.25	12.18	11.10	11.72	1,791,800	+0.64(+5.78%)
Feb 04, 2021	10.86	11.08	10.60	11.08	1,198,091	+0.40(+3.75%)
Feb 03, 2021	10.60	10.85	10.22	10.68	904,167	+0.11(+1.04%)
Feb 02, 2021	9.880	10.97	9.750	10.57	2,732,658	+0.74(+7.53%)
Feb 01, 2021	10.09	10.12	9.480	9.830	920,611	+0.08(+0.82%)
Jan 29, 2021	10.45	10.45	9.470	9.750	1,172,400	-0.54(-5.25%)
Jan 28, 2021	10.15	10.49	9.900	10.29	888,141	+0.47(+4.79%)
Jan 27, 2021	10.01	10.34	9.040	9.820	1,270,605	-0.46(-4.47%)
Jan 26, 2021	11.24	11.24	10.28	10.28	634,645	-0.76(-6.88%)
Jan 25, 2021	11.45	11.45	10.57	11.04	747,696	-0.42(-3.66%)
Jan 22, 2021	11.24	11.51	11.16	11.46	503,700	-0.08(-0.69%)
Jan 21, 2021	12.04	12.28	11.26	11.54	953,649	-0.65(-5.33%)
Jan 20, 2021	12.86	12.96	12.07	12.19	707,355	-0.52(-4.09%)
Jan 19, 2021	13.35	13.53	12.66	12.71	721,565	-0.39(-2.98%)
Jan 15, 2021	13.17	13.39	12.89	13.10	655,800	-0.55(-4.03%)
Jan 14, 2021	13.25	13.94	13.22	13.65	733,967	+0.58(+4.44%)
Jan 13, 2021	13.82	13.88	12.96	13.07	844,451	-0.84(-6.04%)
Jan 12, 2021	13.50	14.35	13.42	13.91	841,820	+0.61(+4.59%)
Jan 11, 2021	12.91	13.47	12.72	13.30	714,851	+0.03(+0.23%)
Jan 08, 2021	13.47	13.50	12.97	13.27	633,500	-0.19(-1.41%)
Jan 07, 2021	13.99	13.99	13.21	13.46	719,162	-0.07(-0.52%)
Jan 06, 2021	12.44	14.40	12.36	13.53	2,488,779	+1.46(+12.10%)
Jan 05, 2021	11.20	12.22	11.20	12.07	1,136,095	+0.91(+8.15%)
Jan 04, 2021	11.35	11.66	11.10	11.16	689,893	+0.13(+1.18%)
Dec 31, 2020		11.03	11.03	11.03	591,393	+0.30(+2.80%)
Dec 30, 2020	10.32	10.77	10.26	10.73	591,393	+0.50(+4.89%)
Dec 29, 2020	10.45	10.50	9.800	10.23	1,072,491	-0.09(-0.87%)
Dec 28, 2020	10.64	10.85	10.20	10.32	779,846	-0.16(-1.53%)
Dec 24, 2020	10.76	10.87	10.46	10.48	252,600	-0.20(-1.87%)
Dec 23, 2020	10.54	10.78	10.38	10.68	634,051	+0.29(+2.79%)
Dec 22, 2020	11.22	11.25	10.29	10.39	809,078	-0.72(-6.48%)
Dec 21, 2020	10.67	11.20	10.46	11.11	968,429	+0.14(+1.28%)
Dec 18, 2020	11.09	11.18	10.73	10.97	2,387,800	-0.12(-1.08%)
Dec 17, 2020	10.97	11.54	10.96	11.09	961,186	+0.46(+4.33%)
Dec 16, 2020	10.69	10.69	10.41	10.63	700,052	-0.08(-0.75%)
Dec 15, 2020	10.94	11.05	10.54	10.71	646,628	-0.01(-0.09%)
Dec 14, 2020	11.85	11.92	10.69	10.72	953,441	-0.90(-7.75%)
Dec 11, 2020	11.80	11.80	11.40	11.62	881,700	-0.38(-3.17%)
Dec 10, 2020	11.17	12.06	11.17	12.00	752,329	+0.45(+3.90%)
Dec 09, 2020	12.25	12.44	11.26	11.55	860,940	-0.54(-4.47%)
Dec 08, 2020	11.65	12.27	11.39	12.09	1,276,853	+0.26(+2.20%)
Dec 07, 2020	12.04	12.85	11.64	11.83	2,169,076	-0.21(-1.74%)
Dec 04, 2020	11.35	12.14	11.19	12.04	865,800	+0.85(+7.60%)
Dec 03, 2020	11.10	11.59	10.81	11.19	1,167,763	+0.20(+1.82%)
Dec 02, 2020	10.97	11.09	10.58	10.99	826,274	+0.05(+0.50%)
Dec 01, 2020	10.56	11.06	10.54	10.94	1,478,662	+0.79(+7.73%)
Nov 30, 2020	10.35	10.38	9.930	10.15	747,681	-0.25(-2.40%)
Nov 27, 2020	10.58	10.70	10.15	10.40	305,600	+0.06(+0.58%)
Nov 25, 2020	10.53	10.75	10.19	10.34	690,400	-0.30(-2.82%)
Nov 24, 2020	10.35	10.85	10.34	10.64	1,195,857	+0.35(+3.40%)
Nov 23, 2020	9.770	10.38	9.770	10.29	1,093,463	+0.64(+6.63%)
Nov 20, 2020	9.680	9.840	9.485	9.650	536,600	-0.09(-0.92%)
Nov 19, 2020	9.250	9.750	9.100	9.740	735,285	+0.43(+4.62%)
Nov 18, 2020	9.400	9.650	9.310	9.310	3,016,527	-0.02(-0.21%)
Nov 17, 2020	9.050	9.370	8.830	9.330	874,528	+0.14(+1.52%)
Nov 16, 2020	9.130	9.240	8.890	9.190	1,058,912	+0.31(+3.49%)
Nov 13, 2020	7.990	8.920	7.990	8.880	1,258,700	+1.06(+13.55%)
Nov 12, 2020	7.820	8.050	7.660	7.820	1,124,845	-0.14(-1.76%)
Nov 11, 2020	8.070	8.070	7.760	7.960	755,676	-0.03(-0.38%)
Nov 10, 2020	7.880	8.030	7.750	7.990	735,976	+0.23(+2.96%)
Nov 09, 2020	8.220	8.250	7.500	7.760	1,012,752	+0.50(+6.89%)
Nov 06, 2020	7.180	7.355	7.020	7.260	1,014,900	+0.17(+2.40%)
Nov 05, 2020	6.890	7.290	6.830	7.090	1,067,567	+0.33(+4.88%)
Nov 04, 2020	7.120	7.180	6.730	6.760	1,132,006	-0.48(-6.63%)
Nov 03, 2020	6.850	7.290	6.820	7.240	994,441	+0.54(+8.06%)
Nov 02, 2020	6.610	6.780	6.500	6.700	779,430	+0.12(+1.82%)
Oct 30, 2020	6.750	6.920	6.270	6.580	1,029,400	-0.43(-6.13%)
Oct 29, 2020	6.670	7.080	6.450	7.010	868,055	+0.27(+4.01%)
Oct 28, 2020	7.000	7.005	6.730	6.740	538,594	-0.45(-6.26%)
Oct 27, 2020	7.180	7.290	7.080	7.190	552,431	-0.02(-0.28%)
Oct 26, 2020	7.420	7.493	7.110	7.210	853,138	-0.39(-5.13%)
Oct 23, 2020	7.670	7.800	7.515	7.600	816,500	+0.06(+0.80%)
Oct 22, 2020	7.600	7.600	7.290	7.540	804,103	-0.07(-0.92%)
Oct 21, 2020	7.680	7.780	7.580	7.610	734,902	-0.11(-1.42%)
Oct 20, 2020	7.660	7.830	7.560	7.720	588,645	+0.22(+2.93%)
Oct 19, 2020	7.750	8.030	7.480	7.500	925,290	-0.16(-2.02%)
Oct 16, 2020	7.800	7.840	7.550	7.655	694,300	-0.17(-2.23%)
Oct 15, 2020	7.710	7.900	7.580	7.830	631,066	-0.15(-1.88%)
Oct 14, 2020	7.810	8.080	7.730	7.980	854,023	+0.24(+3.10%)
Oct 13, 2020	7.590	7.800	7.500	7.740	549,489	-0.04(-0.51%)
Oct 12, 2020	7.980	8.040	7.630	7.780	1,474,075	-0.19(-2.38%)
Oct 09, 2020	7.840	8.140	7.650	7.970	1,439,600	+0.38(+5.01%)
Oct 08, 2020	7.350	7.610	7.270	7.590	895,485	+0.38(+5.27%)
Oct 07, 2020	7.070	7.360	7.021	7.210	744,245	+0.33(+4.80%)
Oct 06, 2020	7.300	7.460	6.870	6.880	1,179,502	-0.27(-3.78%)
Oct 05, 2020	7.230	7.360	7.010	7.150	888,772	+0.02(+0.28%)
Oct 02, 2020	6.710	7.235	6.710	7.130	701,300	+0.20(+2.81%)
Oct 01, 2020	7.170	7.190	6.660	6.935	1,244,663	-0.19(-2.60%)
Sep 30, 2020	7.090	7.310	6.980	7.120	1,064,343	-0.01(-0.14%)
Sep 29, 2020	7.310	7.430	7.040	7.130	973,666	-0.22(-2.99%)
Sep 28, 2020	7.350	7.530	7.240	7.350	1,321,686	+0.24(+3.38%)
Sep 25, 2020	7.160	7.280	7.030	7.110	880,400	-0.16(-2.20%)
Sep 24, 2020	7.450	7.560	7.200	7.270	896,958	-0.22(-2.94%)
Sep 23, 2020	7.920	8.050	7.490	7.490	926,875	-0.47(-5.90%)
Sep 22, 2020	8.080	8.150	7.790	7.960	641,317	-0.03(-0.38%)
Sep 21, 2020	8.790	8.820	7.930	7.990	1,521,445	-1.21(-13.15%)
Sep 18, 2020	9.450	9.620	8.970	9.200	4,374,100	-0.15(-1.60%)
Sep 17, 2020	9.430	9.630	9.230	9.350	938,062	-0.34(-3.51%)
Sep 16, 2020	9.500	9.830	9.210	9.690	1,696,299	+0.36(+3.86%)
Sep 15, 2020	10.66	11.08	9.270	9.330	3,350,186	-1.18(-11.23%)
Sep 14, 2020	9.870	11.11	9.860	10.51	2,282,629	+0.82(+8.46%)
Sep 11, 2020	9.650	10.02	9.590	9.690	685,000	+0.11(+1.15%)
Sep 10, 2020	9.410	9.750	9.410	9.580	996,211	+0.14(+1.48%)
Sep 09, 2020	9.560	9.630	9.280	9.440	1,500,927	+0.02(+0.21%)
Sep 08, 2020	9.560	9.730	9.265	9.420	660,098	-0.40(-4.07%)
Sep 04, 2020	10.34	10.41	9.585	9.820	748,800	-0.33(-3.25%)
Sep 03, 2020	10.21	10.38	10.000	10.15	819,665	-0.17(-1.65%)
Sep 02, 2020	10.14	10.35	9.760	10.32	888,990	+0.15(+1.47%)
Sep 01, 2020	9.910	10.17	9.550	10.17	801,982	+0.30(+3.04%)
Aug 31, 2020	9.980	10.06	9.730	9.870	1,365,276	-0.03(-0.30%)
Aug 28, 2020	9.400	9.910	9.220	9.900	1,636,400	+0.61(+6.57%)
Aug 27, 2020	9.360	9.380	9.050	9.290	612,413	-0.03(-0.32%)
Aug 26, 2020	9.330	9.480	9.280	9.320	452,853	+0.00(+0.00%)
Aug 25, 2020	9.480	9.480	9.090	9.320	836,211	+0.08(+0.87%)
Aug 24, 2020	9.180	9.290	9.030	9.240	719,764	+0.17(+1.87%)
Aug 21, 2020	9.330	9.333	9.010	9.070	804,300	-0.36(-3.82%)
Aug 20, 2020	9.490	9.520	9.080	9.430	614,102	-0.25(-2.58%)
Aug 19, 2020	9.630	9.970	9.434	9.680	727,483	+0.03(+0.31%)
Aug 18, 2020	9.900	9.980	9.630	9.650	429,326	-0.20(-2.03%)
Aug 17, 2020	10.04	10.10	9.770	9.850	469,591	-0.09(-0.91%)
Aug 14, 2020	10.00	10.07	9.670	9.940	642,800	-0.17(-1.68%)
Aug 13, 2020	10.33	10.41	10.03	10.11	735,343	-0.20(-1.94%)
Aug 12, 2020	10.56	10.69	10.13	10.31	876,537	+0.07(+0.68%)
Aug 11, 2020	11.00	11.05	10.18	10.24	1,242,177	-0.59(-5.45%)
Aug 10, 2020	10.61	11.33	10.50	10.83	1,544,284	+0.30(+2.85%)
Aug 07, 2020	10.44	10.56	9.650	10.53	1,058,300	-0.03(-0.28%)
Aug 06, 2020	8.830	10.95	8.600	10.56	3,424,219	+0.24(+2.33%)
Aug 05, 2020	9.790	10.76	9.600	10.32	2,503,520	+0.75(+7.84%)
Aug 04, 2020	9.240	9.660	9.110	9.570	1,548,947	+0.30(+3.24%)
Aug 03, 2020	8.740	9.540	8.730	9.270	2,587,910	+0.56(+6.43%)
Jul 31, 2020	7.640	8.738	7.600	8.710	5,059,500	+1.03(+13.41%)
Jul 30, 2020	7.550	7.730	7.400	7.680	513,079	-0.09(-1.16%)
Jul 29, 2020	7.640	7.810	7.570	7.770	455,511	+0.18(+2.37%)
Jul 28, 2020	7.670	7.730	7.535	7.590	927,353	-0.15(-1.94%)
Jul 27, 2020	7.530	7.760	7.460	7.740	1,070,354	+0.27(+3.61%)
Jul 24, 2020	7.430	7.620	7.210	7.470	1,089,100	-0.06(-0.80%)
Jul 23, 2020	7.730	7.830	7.440	7.530	1,162,684	-0.18(-2.33%)
Jul 22, 2020	7.750	7.900	7.648	7.710	758,108	-0.10(-1.28%)
Jul 21, 2020	7.780	7.925	7.740	7.810	1,343,203	+0.16(+2.09%)
Jul 20, 2020	7.660	7.800	7.580	7.650	474,495	-0.08(-1.03%)
Jul 17, 2020	7.700	7.840	7.610	7.730	880,000	+0.06(+0.78%)
Jul 16, 2020	7.490	7.835	7.420	7.670	908,430	+0.06(+0.79%)
Jul 15, 2020	7.630	7.670	7.310	7.610	901,186	+0.15(+2.01%)
Jul 14, 2020	7.100	7.460	7.060	7.460	1,183,318	+0.31(+4.34%)
Jul 13, 2020	7.420	7.620	7.120	7.150	811,571	-0.18(-2.46%)
Jul 10, 2020	6.970	7.340	6.940	7.330	863,400	+0.36(+5.16%)
Jul 09, 2020	7.230	7.370	6.960	6.970	787,646	-0.23(-3.19%)
Jul 08, 2020	7.000	7.240	7.000	7.200	831,639	+0.21(+3.00%)
Jul 07, 2020	7.170	7.170	6.920	6.990	647,322	-0.26(-3.59%)
Jul 06, 2020	7.220	7.300	7.020	7.250	1,750,716	+0.29(+4.17%)
Jul 02, 2020	6.980	7.260	6.940	6.960	912,200	+0.15(+2.20%)
Jul 01, 2020	7.120	7.200	6.715	6.810	1,231,071	-0.32(-4.49%)
Jun 30, 2020	6.900	7.230	6.680	7.130	2,251,590	+0.17(+2.52%)
Jun 29, 2020	6.880	7.190	6.715	6.955	1,614,220	+0.19(+2.73%)
Jun 26, 2020	6.630	6.790	6.480	6.770	1,928,700	+0.05(+0.74%)
Jun 25, 2020	6.420	6.752	6.260	6.720	1,238,166	-0.19(-2.75%)
Jun 24, 2020	7.150	7.280	6.800	6.910	1,676,330	-0.38(-5.21%)
Jun 23, 2020	7.160	7.300	7.110	7.290	866,646	+0.32(+4.59%)
Jun 22, 2020	6.790	6.990	6.610	6.970	693,102	+0.12(+1.75%)
Jun 19, 2020	7.030	7.090	6.780	6.850	680,100	-0.08(-1.15%)
Jun 18, 2020	7.020	7.150	6.880	6.930	573,127	-0.15(-2.12%)
Jun 17, 2020	7.060	7.260	6.900	7.080	996,225	+0.02(+0.28%)
Jun 16, 2020	7.326	7.326	6.900	7.060	1,012,094	+0.37(+5.53%)
Jun 15, 2020	6.480	6.820	6.300	6.690	1,157,059	-0.01(-0.15%)
Jun 12, 2020	6.480	6.730	6.400	6.700	1,184,400	+0.58(+9.48%)
Jun 11, 2020	7.340	7.340	6.110	6.120	1,481,701	-1.52(-19.90%)
Jun 10, 2020	7.800	7.850	7.570	7.640	1,955,304	-0.19(-2.43%)
Jun 09, 2020	7.600	7.900	7.551	7.830	1,131,793	-0.04(-0.51%)
Jun 08, 2020	7.500	7.890	7.500	7.870	1,361,788	+0.44(+5.92%)
Jun 05, 2020	6.860	7.590	6.820	7.430	2,633,700	+0.69(+10.24%)
Jun 04, 2020	6.580	6.860	6.430	6.740	1,682,296	+0.11(+1.66%)
Jun 03, 2020	6.290	6.660	6.200	6.630	1,870,935	+0.45(+7.28%)
Jun 02, 2020	6.150	6.250	6.120	6.180	585,642	+0.10(+1.64%)
Jun 01, 2020	5.990	6.270	5.870	6.080	1,351,197	+0.12(+2.01%)
May 29, 2020	5.890	5.990	5.560	5.960	1,992,200	+0.07(+1.19%)
May 28, 2020	5.740	6.110	5.730	5.890	2,405,710	+0.15(+2.70%)
May 27, 2020	5.280	5.740	5.204	5.735	2,227,613	+0.56(+10.71%)
May 26, 2020	5.140	5.270	5.035	5.180	1,814,812	+0.29(+5.93%)
May 22, 2020	4.870	4.915	4.715	4.890	711,700	+0.07(+1.45%)
May 21, 2020	5.060	5.120	4.770	4.820	1,165,272	-0.28(-5.49%)
May 20, 2020	5.020	5.200	5.010	5.100	554,377	+0.20(+4.08%)
May 19, 2020	4.910	5.160	4.760	4.900	900,121	-0.02(-0.41%)
May 18, 2020	4.580	5.000	4.580	4.920	1,019,039	+0.55(+12.59%)
May 15, 2020	4.270	4.418	4.220	4.370	750,900	+0.08(+1.75%)
May 14, 2020	4.300	4.396	4.080	4.295	640,811	+0.00(+0.12%)
May 13, 2020	4.600	4.600	4.190	4.290	1,015,243	-0.25(-5.61%)
May 12, 2020	4.670	4.880	4.480	4.545	2,669,153	-0.12(-2.47%)
May 11, 2020	4.760	4.770	4.530	4.660	1,454,645	-0.18(-3.72%)
May 08, 2020	4.710	4.840	4.640	4.840	852,200	+0.21(+4.54%)
May 07, 2020	4.460	4.780	4.460	4.630	588,018	+0.10(+2.21%)
May 06, 2020	4.940	5.050	4.510	4.530	1,046,038	-0.40(-8.11%)
May 05, 2020	4.850	5.195	4.820	4.930	1,484,987	+0.20(+4.23%)
May 04, 2020	4.460	4.990	4.410	4.730	1,708,754	+0.18(+3.96%)