Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	4.650	5.230	4.320	4.550	3,265,300	+0.20(+4.60%)
Apr 30, 2020	4.640	4.640	4.310	4.350	1,018,240	-0.33(-7.05%)
Apr 29, 2020	4.490	4.760	4.440	4.680	1,034,136	+0.34(+7.83%)
Apr 28, 2020	4.390	4.470	4.180	4.340	855,907	+0.04(+0.93%)
Apr 27, 2020	4.130	4.350	3.990	4.300	2,529,745	+0.24(+5.91%)
Apr 24, 2020	4.070	4.170	3.920	4.060	554,900	+0.04(+1.00%)
Apr 23, 2020	3.770	4.146	3.720	4.020	1,055,513	+0.31(+8.36%)
Apr 22, 2020	3.900	3.980	3.710	3.710	573,518	-0.08(-2.11%)
Apr 21, 2020	3.910	4.300	3.760	3.790	1,086,277	-0.21(-5.25%)
Apr 20, 2020	3.970	4.200	3.890	4.000	846,446	-0.04(-0.99%)
Apr 17, 2020	4.050	4.160	3.970	4.040	839,000	+0.15(+3.86%)
Apr 16, 2020	3.910	4.130	3.825	3.890	622,770	-0.06(-1.52%)
Apr 15, 2020	4.090	4.140	3.870	3.950	781,066	-0.36(-8.35%)
Apr 14, 2020	4.150	4.510	4.150	4.310	1,502,346	+0.17(+4.11%)
Apr 13, 2020	4.190	4.315	4.035	4.140	1,078,224	+0.02(+0.49%)
Apr 09, 2020	4.030	4.330	4.005	4.120	2,424,900	+0.21(+5.37%)
Apr 08, 2020	3.820	4.000	3.820	3.910	826,557	+0.14(+3.71%)
Apr 07, 2020	3.650	4.080	3.630	3.770	1,677,495	+0.25(+7.10%)
Apr 06, 2020	3.160	3.560	3.160	3.520	1,210,959	+0.48(+15.79%)
Apr 03, 2020	3.320	3.410	2.910	3.040	1,410,000	-0.27(-8.16%)
Apr 02, 2020	3.400	3.550	3.150	3.310	1,099,286	-0.05(-1.49%)
Apr 01, 2020	3.500	3.660	3.250	3.360	1,739,008	-0.26(-7.18%)
Mar 31, 2020	3.370	3.760	3.370	3.620	830,986	+0.25(+7.42%)
Mar 30, 2020	3.680	3.750	3.300	3.370	1,155,230	-0.38(-10.13%)
Mar 27, 2020	3.600	3.790	3.380	3.750	932,100	-0.02(-0.53%)
Mar 26, 2020	3.660	4.200	3.610	3.770	2,901,505	+0.10(+2.72%)
Mar 25, 2020	3.690	3.880	3.450	3.670	3,151,794	+0.00(+0.00%)
Mar 24, 2020	3.250	3.680	3.170	3.670	1,907,963	+0.50(+15.77%)
Mar 23, 2020	3.190	3.340	3.010	3.170	2,260,667	+0.02(+0.63%)
Mar 20, 2020	3.410	3.610	3.050	3.150	1,768,000	-0.21(-6.25%)
Mar 19, 2020	3.400	3.740	3.247	3.360	1,346,333	-0.07(-2.04%)
Mar 18, 2020	3.510	3.600	3.010	3.430	1,643,377	-0.25(-6.79%)
Mar 17, 2020	4.100	4.140	3.570	3.680	2,538,630	-0.30(-7.54%)
Mar 16, 2020	4.250	4.470	3.680	3.980	2,199,626	-0.88(-18.11%)
Mar 13, 2020	5.200	5.300	4.800	4.860	2,090,700	-0.20(-3.95%)
Mar 12, 2020	4.470	5.100	4.310	5.060	1,620,520	+0.26(+5.42%)
Mar 11, 2020	4.500	4.900	4.340	4.800	4,145,109	+0.05(+1.05%)
Mar 10, 2020	4.410	4.870	4.140	4.750	2,798,828	+0.67(+16.42%)
Mar 09, 2020	4.150	4.600	4.000	4.080	2,384,151	-0.76(-15.70%)
Mar 06, 2020	5.210	5.420	4.810	4.840	1,856,700	-0.58(-10.70%)
Mar 05, 2020	5.510	5.570	5.250	5.420	1,845,214	-0.29(-5.08%)
Mar 04, 2020	5.860	5.890	5.580	5.710	1,570,794	+0.01(+0.18%)
Mar 03, 2020	5.780	6.020	5.565	5.700	2,294,951	-0.06(-1.13%)
Mar 02, 2020	5.800	5.880	5.505	5.765	2,837,472	-0.04(-0.60%)
Feb 28, 2020	5.160	5.920	5.150	5.800	1,947,100	+0.42(+7.81%)
Feb 27, 2020	5.510	5.580	5.150	5.380	1,824,566	-0.35(-6.11%)
Feb 26, 2020	6.130	6.210	5.650	5.730	2,363,861	-0.40(-6.53%)
Feb 25, 2020	6.600	6.600	5.990	6.130	2,613,692	-0.41(-6.27%)
Feb 24, 2020	6.030	6.580	5.890	6.540	3,406,575	+0.15(+2.35%)
Feb 21, 2020	6.150	6.530	5.760	6.390	6,319,200	+0.63(+10.94%)
Feb 20, 2020	5.980	6.070	5.760	5.760	1,403,597	-0.18(-3.03%)
Feb 19, 2020	5.800	6.140	5.800	5.940	1,626,925	+0.14(+2.41%)
Feb 18, 2020	5.580	5.830	5.440	5.800	1,454,735	+0.13(+2.29%)
Feb 14, 2020	5.990	6.000	5.590	5.670	1,499,700	-0.32(-5.34%)
Feb 13, 2020	5.900	6.030	5.880	5.990	750,303	+0.04(+0.67%)
Feb 12, 2020	5.960	6.210	5.850	5.950	1,288,874	+0.12(+2.06%)
Feb 11, 2020	5.730	5.965	5.640	5.830	2,046,461	+0.18(+3.19%)
Feb 10, 2020	5.540	5.690	5.440	5.650	1,035,414	+0.07(+1.25%)
Feb 07, 2020	5.800	5.830	5.487	5.580	1,681,600	-0.28(-4.78%)
Feb 06, 2020	5.770	5.980	5.680	5.860	2,571,678	+0.14(+2.45%)
Feb 05, 2020	5.430	5.730	5.430	5.720	1,453,254	+0.43(+8.13%)
Feb 04, 2020	5.370	5.410	5.265	5.290	1,350,097	+0.08(+1.54%)
Feb 03, 2020	5.310	5.450	5.180	5.210	2,035,323	-0.08(-1.51%)
Jan 31, 2020	5.360	5.450	5.170	5.290	1,734,700	-0.11(-2.04%)
Jan 30, 2020	5.220	5.510	5.130	5.400	1,861,831	+0.07(+1.31%)
Jan 29, 2020	5.520	5.560	5.220	5.330	1,552,409	-0.15(-2.74%)
Jan 28, 2020	5.720	5.800	5.430	5.480	1,729,444	-0.15(-2.66%)
Jan 27, 2020	5.830	5.920	5.610	5.630	1,760,492	-0.39(-6.48%)
Jan 24, 2020	6.370	6.400	5.940	6.020	1,413,900	-0.38(-5.94%)
Jan 23, 2020	6.530	6.551	6.265	6.400	1,312,340	-0.26(-3.90%)
Jan 22, 2020	6.760	6.870	6.620	6.660	876,871	-0.12(-1.77%)
Jan 21, 2020	7.160	7.170	6.740	6.780	2,505,930	-0.40(-5.57%)
Jan 17, 2020	7.270	7.450	7.060	7.180	1,222,500	-0.09(-1.24%)
Jan 16, 2020	7.770	7.770	7.190	7.270	1,847,401	-0.47(-6.07%)
Jan 15, 2020	7.580	7.745	7.540	7.740	904,514	+0.17(+2.25%)
Jan 14, 2020	7.310	7.660	7.230	7.570	1,001,277	+0.28(+3.84%)
Jan 13, 2020	7.020	7.320	6.890	7.290	2,134,662	+0.30(+4.37%)
Jan 10, 2020	7.070	7.100	6.900	6.985	1,717,300	-0.07(-1.06%)
Jan 09, 2020	7.470	7.490	6.860	7.060	3,029,238	-0.44(-5.87%)
Jan 08, 2020	7.970	8.010	7.430	7.500	1,486,525	-0.52(-6.48%)
Jan 07, 2020	7.910	8.230	7.900	8.020	2,390,983	+0.07(+0.88%)
Jan 06, 2020	7.720	8.050	7.620	7.950	1,978,589	+0.16(+1.99%)
Jan 03, 2020	7.540	7.910	7.530	7.795	1,237,600	+0.08(+0.97%)
Jan 02, 2020	7.650	7.780	7.600	7.720	1,683,821	+0.21(+2.73%)
Dec 31, 2019	7.350	7.560	7.260	7.515	918,500	+0.09(+1.28%)
Dec 30, 2019	7.450	7.500	7.309	7.420	841,867	+0.02(+0.27%)
Dec 27, 2019	7.590	7.650	7.390	7.400	819,400	-0.08(-1.07%)
Dec 26, 2019	7.660	7.820	7.435	7.480	1,355,301	-0.10(-1.32%)
Dec 24, 2019	7.570	7.670	7.520	7.580	396,400	+0.01(+0.13%)
Dec 23, 2019	7.610	7.650	7.450	7.570	660,379	-0.03(-0.39%)
Dec 20, 2019	7.890	7.890	7.530	7.600	1,593,400	-0.25(-3.18%)
Dec 19, 2019	7.760	7.860	7.620	7.850	936,247	+0.09(+1.16%)
Dec 18, 2019	7.710	7.790	7.640	7.760	692,197	-0.02(-0.26%)
Dec 17, 2019	7.870	7.985	7.735	7.780	1,140,127	-0.12(-1.52%)
Dec 16, 2019	7.900	8.000	7.835	7.900	881,526	+0.15(+1.94%)
Dec 13, 2019	7.870	8.100	7.710	7.750	1,732,200	-0.09(-1.15%)
Dec 12, 2019	7.500	7.890	7.360	7.840	1,394,158	+0.35(+4.67%)
Dec 11, 2019	7.370	7.490	7.290	7.490	1,040,557	+0.21(+2.88%)
Dec 10, 2019	7.160	7.320	7.140	7.280	648,322	+0.12(+1.68%)
Dec 09, 2019	6.940	7.200	6.900	7.160	1,223,748	+0.22(+3.17%)
Dec 06, 2019	6.930	7.140	6.850	6.940	1,952,900	+0.09(+1.31%)
Dec 05, 2019	6.980	7.030	6.810	6.850	663,186	-0.08(-1.23%)
Dec 04, 2019	6.870	6.990	6.780	6.935	1,069,256	+0.13(+1.99%)
Dec 03, 2019	6.980	7.040	6.710	6.800	1,416,061	-0.27(-3.82%)
Dec 02, 2019	7.100	7.350	7.060	7.070	1,046,751	+0.02(+0.28%)
Nov 29, 2019	7.030	7.060	6.890	7.050	464,400	-0.05(-0.70%)
Nov 27, 2019	7.040	7.130	6.850	7.100	990,200	+0.08(+1.14%)
Nov 26, 2019	6.950	7.090	6.880	7.020	1,032,863	+0.09(+1.30%)
Nov 25, 2019	6.770	6.980	6.760	6.930	1,922,700	+0.12(+1.76%)
Nov 22, 2019	6.950	7.095	6.775	6.810	767,000	-0.11(-1.59%)
Nov 21, 2019	6.980	7.030	6.880	6.920	645,331	-0.09(-1.28%)
Nov 20, 2019	6.930	7.220	6.910	7.010	987,822	+0.03(+0.43%)
Nov 19, 2019	7.060	7.110	6.940	6.980	588,769	-0.03(-0.43%)
Nov 18, 2019	7.120	7.166	6.870	7.010	1,056,107	-0.11(-1.54%)
Nov 15, 2019	7.180	7.350	7.040	7.120	737,100	+0.04(+0.56%)
Nov 14, 2019	7.300	7.400	7.060	7.080	1,060,524	-0.31(-4.19%)
Nov 13, 2019	7.300	7.545	7.230	7.390	1,204,288	-0.09(-1.20%)
Nov 12, 2019	7.990	8.010	7.270	7.480	2,711,510	-0.44(-5.56%)
Nov 11, 2019	8.090	8.090	7.770	7.920	1,337,345	-0.36(-4.35%)
Nov 08, 2019	8.350	8.410	8.130	8.280	1,496,300	-0.05(-0.60%)
Nov 07, 2019	8.110	8.420	8.090	8.330	2,017,963	+0.47(+5.98%)
Nov 06, 2019	6.660	8.400	6.660	7.860	5,586,223	+0.81(+11.49%)
Nov 05, 2019	6.900	7.130	6.730	7.050	2,662,143	+0.16(+2.32%)
Nov 04, 2019	6.600	6.900	6.430	6.890	2,070,466	+0.48(+7.49%)
Nov 01, 2019	5.960	6.430	5.950	6.410	3,494,700	+0.58(+9.95%)
Oct 31, 2019	6.030	6.190	5.800	5.830	1,852,137	-0.27(-4.43%)
Oct 30, 2019	6.300	6.310	6.045	6.100	1,984,943	-0.23(-3.63%)
Oct 29, 2019	6.170	6.330	6.035	6.330	1,345,123	+0.16(+2.59%)
Oct 28, 2019	6.130	6.320	6.111	6.170	1,572,021	+0.15(+2.49%)
Oct 25, 2019	5.820	6.120	5.800	6.020	1,652,300	+0.20(+3.44%)
Oct 24, 2019	6.220	6.280	5.810	5.820	1,475,171	-0.40(-6.43%)
Oct 23, 2019	6.040	6.300	5.940	6.220	1,073,000	+0.18(+2.98%)
Oct 22, 2019	6.150	6.220	5.930	6.040	1,599,570	-0.06(-0.98%)
Oct 21, 2019	6.510	6.610	6.100	6.100	1,144,284	-0.27(-4.24%)
Oct 18, 2019	6.170	6.440	6.150	6.370	1,063,100	+0.20(+3.24%)
Oct 17, 2019	6.230	6.380	6.080	6.170	1,032,375	+0.01(+0.16%)
Oct 16, 2019	6.200	6.310	6.070	6.160	1,359,862	-0.08(-1.36%)
Oct 15, 2019	6.190	6.415	5.965	6.245	1,260,321	+0.04(+0.73%)
Oct 14, 2019	6.360	6.360	6.120	6.200	1,025,223	-0.22(-3.43%)
Oct 11, 2019	6.240	6.530	6.210	6.420	921,700	+0.26(+4.22%)
Oct 10, 2019	6.330	6.460	6.120	6.160	905,718	-0.15(-2.38%)
Oct 09, 2019	6.400	6.430	6.180	6.310	575,012	+0.00(+0.08%)
Oct 08, 2019	6.250	6.330	6.120	6.305	862,011	-0.06(-0.86%)
Oct 07, 2019	6.350	6.610	6.270	6.360	1,038,308	+0.01(+0.16%)
Oct 04, 2019	6.360	6.450	6.230	6.350	534,300	+0.03(+0.47%)
Oct 03, 2019	6.220	6.395	6.140	6.320	872,826	+0.02(+0.24%)
Oct 02, 2019	6.420	6.420	6.170	6.305	744,500	-0.19(-2.85%)
Oct 01, 2019	6.690	6.975	6.440	6.490	1,010,649	-0.14(-2.19%)
Sep 30, 2019	6.650	6.750	6.560	6.635	1,049,770	-0.04(-0.67%)
Sep 27, 2019	6.550	6.830	6.550	6.680	715,900	+0.10(+1.52%)
Sep 26, 2019	6.940	6.940	6.530	6.580	1,016,199	-0.42(-5.93%)
Sep 25, 2019	6.520	7.010	6.520	6.995	1,028,384	+0.45(+6.79%)
Sep 24, 2019	7.270	7.310	6.540	6.550	1,810,783	-0.72(-9.90%)
Sep 23, 2019	7.040	7.360	6.980	7.270	834,252	+0.09(+1.25%)
Sep 20, 2019	6.990	7.300	6.990	7.180	2,065,500	+0.16(+2.28%)
Sep 19, 2019	6.990	7.240	6.980	7.020	768,251	+0.01(+0.14%)
Sep 18, 2019	7.040	7.150	6.900	7.010	1,051,052	-0.07(-0.99%)
Sep 17, 2019	7.120	7.150	6.880	7.080	1,014,608	-0.16(-2.21%)
Sep 16, 2019	7.000	7.340	6.880	7.240	877,939	+0.19(+2.70%)
Sep 13, 2019	7.080	7.290	6.950	7.050	804,000	+0.12(+1.73%)
Sep 12, 2019	6.840	7.025	6.510	6.930	1,414,680	+0.04(+0.58%)
Sep 11, 2019	6.610	6.980	6.405	6.890	1,335,918	+0.27(+4.08%)
Sep 10, 2019	6.040	6.640	5.970	6.620	1,144,355	+0.61(+10.15%)
Sep 09, 2019	5.780	6.100	5.670	6.010	1,266,946	+0.33(+5.81%)
Sep 06, 2019	5.850	5.900	5.610	5.680	1,179,900	-0.11(-1.90%)
Sep 05, 2019	5.650	5.860	5.650	5.790	756,450	+0.30(+5.46%)
Sep 04, 2019	5.410	5.600	5.375	5.490	761,747	+0.23(+4.37%)