Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	27.84	28.06	27.37	27.59	7,215,869	-1.23(-4.28%)
Apr 29, 2021	29.00	29.01	28.24	28.82	6,795,190	-0.19(-0.65%)
Apr 28, 2021	28.81	29.08	28.65	29.01	5,254,318	+0.09(+0.33%)
Apr 27, 2021	28.76	29.31	28.74	28.92	10,976,064	-0.71(-2.38%)
Apr 26, 2021	29.05	29.66	29.02	29.62	8,204,937	+0.85(+2.95%)
Apr 23, 2021	28.15	28.78	27.99	28.78	4,071,486	+1.33(+4.84%)
Apr 22, 2021	27.74	27.90	27.22	27.45	3,904,286	-0.25(-0.92%)
Apr 21, 2021	26.90	27.77	26.61	27.70	4,034,953	+0.65(+2.40%)
Apr 20, 2021	27.84	27.87	26.82	27.05	3,503,561	-1.08(-3.85%)
Apr 19, 2021	28.14	28.49	27.90	28.14	3,118,145	-0.23(-0.80%)
Apr 16, 2021	28.28	28.51	28.06	28.36	3,785,807	+0.54(+1.93%)
Apr 15, 2021	28.00	28.02	27.53	27.83	3,501,041	-0.10(-0.37%)
Apr 14, 2021	27.51	28.29	27.51	27.93	5,375,828	+0.71(+2.60%)
Apr 13, 2021	27.54	27.54	27.01	27.22	3,715,953	-0.05(-0.17%)
Apr 12, 2021	27.67	27.71	27.06	27.27	3,763,645	-0.02(-0.07%)
Apr 09, 2021	27.19	27.53	27.15	27.29	3,619,453	-0.35(-1.26%)
Apr 08, 2021	27.35	27.67	27.05	27.64	4,018,985	-0.07(-0.24%)
Apr 07, 2021	27.31	27.84	27.29	27.70	3,384,126	+0.24(+0.86%)
Apr 06, 2021	27.68	28.08	27.27	27.47	9,162,473	-1.06(-3.73%)
Apr 05, 2021	28.02	28.69	27.89	28.53	5,435,240	+0.89(+3.20%)
Apr 01, 2021	27.81	27.84	27.01	27.65	5,290,533	+0.17(+0.62%)
Mar 31, 2021	27.44	27.90	27.18	27.48	9,743,739	+0.16(+0.59%)
Mar 30, 2021	26.53	27.37	26.48	27.32	6,112,344	+0.89(+3.35%)
Mar 29, 2021	26.57	27.03	26.23	26.43	7,349,467	-0.76(-2.81%)
Mar 26, 2021	25.31	27.20	25.31	27.19	13,303,672	+2.51(+10.15%)
Mar 25, 2021	24.07	24.72	23.56	24.69	6,957,248	+0.01(+0.04%)
Mar 24, 2021	24.40	25.40	24.27	24.68	8,241,183	+0.98(+4.13%)
Mar 23, 2021	24.85	24.95	23.66	23.70	8,909,022	-1.75(-6.88%)
Mar 22, 2021	26.09	26.12	25.28	25.45	4,296,316	-0.42(-1.64%)
Mar 19, 2021	25.95	26.39	25.54	25.88	8,482,795	+0.53(+2.08%)
Mar 18, 2021	25.57	26.16	25.10	25.35	12,279,176	-0.40(-1.54%)
Mar 17, 2021	25.03	25.75	24.96	25.74	9,908,743	+0.30(+1.18%)
Mar 16, 2021	25.19	25.63	24.91	25.44	11,368,348	-0.10(-0.41%)
Mar 15, 2021	25.40	25.64	24.98	25.55	6,965,162	+0.17(+0.67%)
Mar 12, 2021	24.60	25.59	24.60	25.38	10,891,375	+0.16(+0.64%)
Mar 11, 2021	24.12	25.35	23.96	25.22	13,736,694	+1.81(+7.73%)
Mar 10, 2021	23.18	23.52	23.04	23.41	5,941,126	-0.29(-1.23%)
Mar 09, 2021	23.23	23.85	22.88	23.70	4,662,454	+0.47(+2.03%)
Mar 08, 2021	22.85	23.45	22.80	23.23	8,373,662	+0.09(+0.41%)
Mar 05, 2021	22.97	23.34	22.20	23.13	7,487,535	+0.92(+4.16%)
Mar 04, 2021	23.14	23.30	21.69	22.21	7,496,262	-1.24(-5.30%)
Mar 03, 2021	23.36	23.78	23.18	23.45	5,572,699	-0.23(-0.95%)
Mar 02, 2021	23.03	23.82	22.95	23.68	7,526,261	+0.85(+3.71%)
Mar 01, 2021	22.62	22.96	22.61	22.83	3,030,576	+0.91(+4.17%)
Feb 26, 2021	22.54	22.57	21.85	21.92	6,852,480	-0.44(-1.98%)
Feb 25, 2021	23.49	23.60	22.26	22.36	8,106,524	-0.67(-2.90%)
Feb 24, 2021	22.56	23.11	22.35	23.03	5,186,494	+0.87(+3.91%)
Feb 23, 2021	22.27	22.31	21.41	22.16	5,592,055	-0.43(-1.92%)
Feb 22, 2021	22.32	22.90	22.32	22.60	3,457,931	+0.08(+0.33%)
Feb 19, 2021	21.97	22.61	21.96	22.52	4,011,930	+0.89(+4.14%)
Feb 18, 2021	22.01	22.16	21.38	21.63	3,886,624	-0.65(-2.92%)
Feb 17, 2021	22.57	22.59	22.08	22.28	3,023,759	-0.29(-1.29%)
Feb 16, 2021	22.19	22.66	22.16	22.57	4,009,507	+1.07(+5.00%)
Feb 12, 2021	21.02	21.52	20.92	21.50	3,640,791	+0.19(+0.88%)
Feb 11, 2021	21.73	21.99	21.16	21.31	5,000,740	-0.75(-3.42%)
Feb 10, 2021	22.32	22.39	21.76	22.06	4,943,013	+0.14(+0.64%)
Feb 09, 2021	21.90	22.12	21.51	21.92	5,014,715	+0.21(+0.95%)
Feb 08, 2021	21.76	22.10	21.49	21.71	4,420,784	+0.79(+3.78%)
Feb 05, 2021	21.11	21.17	20.80	20.92	3,480,700	+0.21(+1.00%)
Feb 04, 2021	20.65	20.72	20.49	20.71	3,188,160	+0.34(+1.66%)
Feb 03, 2021	20.43	20.55	20.28	20.37	5,127,923	-0.14(-0.69%)
Feb 02, 2021	20.93	21.01	20.37	20.52	3,453,726	-0.73(-3.46%)
Feb 01, 2021	21.18	21.27	20.70	21.25	4,902,086	+0.91(+4.49%)
Jan 29, 2021	20.89	20.94	20.01	20.34	6,744,939	-0.82(-3.87%)
Jan 28, 2021	20.93	21.31	20.77	21.16	6,861,718	+1.37(+6.90%)
Jan 27, 2021	19.80	20.47	19.31	19.79	7,159,152	-0.92(-4.46%)
Jan 26, 2021	21.47	21.48	20.69	20.71	7,770,416	+0.00(+0.00%)
Jan 25, 2021	20.97	21.08	20.29	20.71	5,213,894	-0.41(-1.96%)
Jan 22, 2021	21.28	21.50	21.08	21.13	7,184,127	-0.65(-2.98%)
Jan 21, 2021	22.17	22.18	21.63	21.78	3,367,777	-0.33(-1.49%)
Jan 20, 2021	21.83	22.11	21.61	22.11	6,632,027	+0.48(+2.22%)
Jan 19, 2021	22.33	22.42	21.61	21.63	6,427,174	-0.93(-4.13%)
Jan 15, 2021	22.72	22.81	22.07	22.56	4,778,306	-0.71(-3.04%)
Jan 14, 2021	23.17	23.41	23.00	23.27	3,538,426	+0.57(+2.53%)
Jan 13, 2021	23.18	23.19	22.54	22.69	3,603,239	-0.41(-1.75%)
Jan 12, 2021	23.28	23.39	22.94	23.10	4,006,134	-0.01(-0.04%)
Jan 11, 2021	22.85	23.22	22.66	23.11	4,648,795	-0.28(-1.21%)
Jan 08, 2021	23.45	23.67	23.05	23.39	3,675,718	-0.65(-2.70%)
Jan 07, 2021	23.78	24.26	23.65	24.04	4,275,668	+0.77(+3.32%)
Jan 06, 2021	23.18	23.55	22.97	23.27	6,689,770	+0.08(+0.32%)
Jan 05, 2021	22.52	23.33	22.50	23.19	3,674,663	+0.63(+2.80%)
Jan 04, 2021	23.18	23.38	22.44	22.56	5,613,677	+0.99(+4.59%)
Dec 31, 2020		21.57	21.57	21.57	3,393,202	-0.51(-2.30%)
Dec 30, 2020	22.03	22.32	21.99	22.08	3,393,202	+0.43(+2.00%)
Dec 29, 2020	21.86	21.99	21.56	21.65	2,790,251	-0.14(-0.65%)
Dec 28, 2020	22.20	22.21	21.74	21.79	1,971,043	-0.02(-0.09%)
Dec 24, 2020	21.92	22.09	21.79	21.81	1,015,748	-0.19(-0.86%)
Dec 23, 2020	22.04	22.16	21.91	21.99	2,153,156	+0.28(+1.30%)
Dec 22, 2020	22.06	22.15	21.62	21.71	3,082,030	+0.05(+0.22%)
Dec 21, 2020	21.01	21.83	20.98	21.67	4,620,511	+0.04(+0.17%)
Dec 18, 2020	22.14	22.17	21.49	21.63	5,298,283	-0.46(-2.09%)
Dec 17, 2020	22.16	22.64	21.99	22.09	5,841,923	+0.23(+1.03%)
Dec 16, 2020	22.09	22.13	21.59	21.86	7,058,252	+0.03(+0.13%)
Dec 15, 2020	20.93	22.06	20.93	21.83	8,714,492	+1.89(+9.49%)
Dec 14, 2020	20.02	20.24	19.77	19.94	4,763,878	+0.12(+0.62%)
Dec 11, 2020	19.64	19.93	19.45	19.82	4,199,517	-0.24(-1.17%)
Dec 10, 2020	19.73	20.16	19.69	20.05	4,666,625	+0.39(+1.96%)
Dec 09, 2020	19.93	20.10	19.51	19.67	5,379,598	-0.17(-0.85%)
Dec 08, 2020	19.25	19.88	19.20	19.84	6,544,678	+0.00(+0.00%)
Dec 07, 2020	20.04	20.12	19.74	19.84	3,900,738	-0.21(-1.03%)
Dec 04, 2020	19.68	20.15	19.65	20.05	3,459,468	+0.83(+4.31%)
Dec 03, 2020	19.15	19.52	18.97	19.22	4,440,290	+0.52(+2.77%)
Dec 02, 2020	18.29	18.86	18.15	18.70	5,534,189	+0.40(+2.16%)
Dec 01, 2020	17.99	18.42	17.99	18.30	3,711,000	+1.20(+6.99%)
Nov 30, 2020	17.34	17.41	17.10	17.11	4,601,429	-0.11(-0.66%)
Nov 27, 2020	17.27	17.52	17.17	17.22	1,498,037	-0.09(-0.54%)
Nov 25, 2020	17.31	17.45	17.05	17.31	4,069,151	+0.19(+1.10%)
Nov 24, 2020	16.50	17.23	16.48	17.12	6,539,082	+1.04(+6.44%)
Nov 23, 2020	16.15	16.21	15.92	16.09	4,414,159	+0.68(+4.40%)
Nov 20, 2020	15.58	15.65	15.35	15.41	3,693,765	-0.01(-0.06%)
Nov 19, 2020	15.27	15.47	15.24	15.42	3,286,979	+0.03(+0.18%)
Nov 18, 2020	15.54	15.75	15.37	15.39	2,806,625	-0.26(-1.69%)
Nov 17, 2020	15.55	15.72	15.38	15.66	2,935,884	-0.07(-0.42%)
Nov 16, 2020	15.77	15.93	15.57	15.72	3,330,830	+0.51(+3.34%)
Nov 13, 2020	14.96	15.35	14.95	15.21	3,442,164	+0.60(+4.13%)
Nov 12, 2020	14.56	14.93	14.52	14.61	2,316,503	-0.05(-0.32%)
Nov 11, 2020	14.78	14.78	14.57	14.66	1,690,404	-0.18(-1.21%)
Nov 10, 2020	15.10	15.15	14.72	14.84	4,195,327	-0.10(-0.69%)
Nov 09, 2020	15.32	15.33	14.85	14.94	5,229,811	+0.90(+6.44%)
Nov 06, 2020	14.13	14.30	14.03	14.04	3,169,649	+0.39(+2.83%)
Nov 05, 2020	13.48	13.83	13.44	13.65	5,398,672	+0.37(+2.77%)
Nov 04, 2020	13.74	13.83	13.26	13.28	5,835,036	-0.34(-2.49%)
Nov 03, 2020	13.53	13.69	13.47	13.62	2,450,589	+0.43(+3.29%)
Nov 02, 2020	13.07	13.23	12.99	13.19	2,704,776	+0.38(+2.94%)
Oct 30, 2020	12.85	12.90	12.62	12.81	3,131,218	-0.06(-0.44%)
Oct 29, 2020	12.67	13.00	12.62	12.87	3,282,698	+0.15(+1.19%)
Oct 28, 2020	12.77	12.94	12.66	12.72	3,780,389	-0.41(-3.09%)
Oct 27, 2020	13.37	13.41	13.05	13.12	4,083,287	-0.58(-4.26%)
Oct 26, 2020	13.94	13.94	13.56	13.71	5,143,271	-0.19(-1.36%)
Oct 23, 2020	13.90	13.93	13.64	13.89	3,019,431	-0.02(-0.14%)
Oct 22, 2020	13.83	13.92	13.70	13.91	3,884,415	+0.17(+1.23%)
Oct 21, 2020	13.81	14.01	13.69	13.74	2,478,945	+0.13(+0.97%)
Oct 20, 2020	13.61	13.87	13.55	13.61	4,918,845	+0.28(+2.12%)
Oct 19, 2020	13.60	13.75	13.31	13.33	3,449,717	-0.11(-0.84%)
Oct 16, 2020	13.52	13.57	13.40	13.44	2,587,249	+0.26(+2.00%)
Oct 15, 2020	12.90	13.18	12.87	13.18	2,456,040	+0.03(+0.22%)
Oct 14, 2020	13.40	13.46	13.15	13.15	4,765,753	+0.18(+1.38%)
Oct 13, 2020	13.18	13.19	12.87	12.97	7,180,850	-0.49(-3.64%)
Oct 12, 2020	13.34	13.47	13.29	13.46	2,464,016	+0.01(+0.07%)
Oct 09, 2020	13.76	13.83	13.43	13.45	3,277,296	-0.27(-1.99%)
Oct 08, 2020	13.61	13.76	13.56	13.72	4,399,603	+0.16(+1.18%)
Oct 07, 2020	13.31	13.70	13.29	13.56	3,150,864	+0.66(+5.11%)
Oct 06, 2020	13.27	13.35	12.74	12.90	4,349,153	-0.31(-2.35%)
Oct 05, 2020	12.97	13.27	12.97	13.22	3,633,796	+0.25(+1.96%)
Oct 02, 2020	12.58	12.99	12.58	12.96	4,600,274	+0.13(+1.03%)
Oct 01, 2020	12.83	12.90	12.67	12.83	3,135,541	+0.35(+2.79%)
Sep 30, 2020	12.43	12.72	12.36	12.48	4,159,066	-0.08(-0.67%)
Sep 29, 2020	12.71	12.82	12.46	12.57	4,743,821	-0.03(-0.22%)
Sep 28, 2020	12.41	12.70	12.23	12.59	7,010,766	+1.21(+10.59%)
Sep 25, 2020	11.23	11.43	11.15	11.39	2,829,084	-0.04(-0.33%)
Sep 24, 2020	11.36	11.61	11.21	11.43	3,517,187	+0.03(+0.25%)
Sep 23, 2020	11.84	11.91	11.39	11.40	3,760,622	-0.31(-2.65%)
Sep 22, 2020	11.91	11.91	11.58	11.71	3,492,854	-0.22(-1.82%)
Sep 21, 2020	12.35	12.36	11.68	11.93	6,445,996	-1.12(-8.59%)
Sep 18, 2020	12.83	13.33	12.78	13.05	13,460,790	+0.10(+0.80%)
Sep 17, 2020	12.59	13.03	12.48	12.94	5,332,342	+0.73(+6.02%)
Sep 16, 2020	12.08	12.42	12.00	12.21	3,346,254	+0.06(+0.46%)
Sep 15, 2020	12.13	12.25	11.96	12.15	3,101,197	+0.10(+0.86%)
Sep 14, 2020	12.09	12.10	11.93	12.05	2,470,639	+0.12(+1.03%)
Sep 11, 2020	11.86	12.10	11.82	11.93	2,944,693	+0.03(+0.24%)
Sep 10, 2020	12.24	12.29	11.85	11.90	3,393,896	-0.22(-1.79%)
Sep 09, 2020	11.97	12.22	11.92	12.11	3,563,334	+0.46(+3.96%)
Sep 08, 2020	11.57	11.90	11.45	11.65	3,333,049	-0.54(-4.40%)
Sep 04, 2020	12.06	12.30	11.73	12.19	3,128,564	+0.48(+4.10%)
Sep 03, 2020	12.12	12.17	11.59	11.71	4,404,357	-0.58(-4.75%)
Sep 02, 2020	12.02	12.30	11.89	12.29	2,733,647	+0.41(+3.41%)
Sep 01, 2020	11.63	11.91	11.52	11.89	3,624,238	+0.06(+0.48%)
Aug 31, 2020	12.31	12.31	11.80	11.83	4,179,570	-0.10(-0.87%)
Aug 28, 2020	11.61	12.00	11.59	11.93	4,567,895	+0.51(+4.45%)
Aug 27, 2020	11.61	11.63	11.21	11.43	3,945,811	-0.08(-0.74%)
Aug 26, 2020	11.29	11.60	11.26	11.51	3,991,983	+0.39(+3.47%)
Aug 25, 2020	11.22	11.23	10.92	11.12	1,762,182	+0.02(+0.17%)
Aug 24, 2020	11.10	11.18	10.99	11.11	3,580,332	+0.42(+3.97%)
Aug 21, 2020	10.78	10.84	10.63	10.68	3,400,230	-0.27(-2.49%)
Aug 20, 2020	10.91	10.98	10.80	10.96	2,850,545	-0.16(-1.44%)
Aug 19, 2020	11.34	11.43	11.11	11.12	4,250,186	-0.15(-1.34%)
Aug 18, 2020	11.57	11.61	11.24	11.27	3,860,948	-0.03(-0.25%)
Aug 17, 2020	11.41	11.46	11.28	11.29	2,656,733	+0.08(+0.67%)
Aug 14, 2020	11.12	11.29	11.10	11.22	3,621,576	-0.18(-1.57%)
Aug 13, 2020	11.49	11.62	11.32	11.40	3,748,316	-0.38(-3.20%)
Aug 12, 2020	11.95	11.96	11.70	11.77	3,597,749	+0.17(+1.46%)
Aug 11, 2020	11.86	11.94	11.56	11.61	6,385,174	+0.04(+0.33%)
Aug 10, 2020	11.08	11.61	11.07	11.57	6,393,652	+0.49(+4.42%)
Aug 07, 2020	10.92	11.08	10.72	11.08	4,271,918	-0.20(-1.75%)
Aug 06, 2020	11.33	11.40	11.16	11.28	3,388,506	-0.05(-0.42%)
Aug 05, 2020	11.25	11.48	11.19	11.32	3,831,520	+0.57(+5.35%)
Aug 04, 2020	10.63	10.77	10.59	10.75	2,664,199	+0.11(+1.06%)
Aug 03, 2020	10.58	10.68	10.49	10.63	3,970,714	+0.30(+2.92%)
Jul 31, 2020	10.45	10.51	10.26	10.33	4,960,054	-0.07(-0.63%)
Jul 30, 2020	10.37	10.47	10.09	10.40	5,250,514	-0.48(-4.42%)
Jul 29, 2020	10.66	10.88	10.60	10.88	3,750,435	+0.38(+3.59%)
Jul 28, 2020	10.85	10.93	10.47	10.50	4,214,425	-0.34(-3.13%)
Jul 27, 2020	10.78	11.04	10.75	10.84	4,065,806	+0.04(+0.35%)
Jul 24, 2020	10.83	10.93	10.76	10.80	2,733,221	-0.04(-0.35%)
Jul 23, 2020	10.93	11.11	10.80	10.84	4,255,251	+0.02(+0.17%)
Jul 22, 2020	10.76	10.85	10.70	10.82	2,562,047	-0.05(-0.43%)
Jul 21, 2020	10.97	11.09	10.83	10.87	3,484,302	-0.05(-0.43%)
Jul 20, 2020	10.85	11.00	10.85	10.92	2,731,457	+0.03(+0.26%)
Jul 17, 2020	11.00	11.02	10.87	10.89	2,531,621	-0.08(-0.77%)
Jul 16, 2020	11.16	11.26	10.96	10.97	4,030,076	-0.35(-3.08%)
Jul 15, 2020	11.40	11.43	11.19	11.32	4,902,843	+0.20(+1.78%)
Jul 14, 2020	10.75	11.16	10.67	11.12	5,260,169	+0.22(+1.99%)
Jul 13, 2020	11.19	11.28	10.89	10.91	6,871,692	+0.11(+1.05%)
Jul 10, 2020	10.35	10.82	10.33	10.79	5,207,197	+0.50(+4.85%)
Jul 09, 2020	10.47	10.53	10.18	10.30	3,517,416	-0.33(-3.10%)
Jul 08, 2020	10.58	10.80	10.53	10.63	4,828,657	-0.04(-0.35%)
Jul 07, 2020	10.78	10.89	10.66	10.66	4,386,967	-0.25(-2.33%)
Jul 06, 2020	10.77	10.94	10.55	10.92	7,197,610	+0.61(+5.94%)
Jul 02, 2020	10.51	10.63	10.25	10.31	4,572,248	+0.30(+3.01%)
Jul 01, 2020	10.08	10.24	9.853	10.00	6,353,027	-0.10(-1.03%)
Jun 30, 2020	9.655	10.19	9.636	10.11	19,220,836	+0.15(+1.51%)
Jun 29, 2020	9.844	9.994	9.693	9.957	6,964,977	+0.39(+4.04%)
Jun 26, 2020	9.768	9.829	9.486	9.570	6,068,481	-0.44(-4.42%)
Jun 25, 2020	9.561	10.01	9.519	10.01	5,380,431	+0.48(+5.04%)
Jun 24, 2020	9.957	9.975	9.457	9.533	6,786,243	-0.69(-6.73%)
Jun 23, 2020	10.40	10.47	10.20	10.22	6,592,532	+0.29(+2.94%)
Jun 22, 2020	9.844	10.02	9.712	9.928	5,881,427	+0.24(+2.53%)
Jun 19, 2020	10.13	10.14	9.608	9.683	6,435,161	-0.27(-2.74%)
Jun 18, 2020	9.891	10.09	9.853	9.957	7,052,871	-0.41(-3.91%)
Jun 17, 2020	10.74	10.77	10.34	10.36	4,101,630	-0.24(-2.31%)
Jun 16, 2020	10.65	10.81	10.32	10.61	6,322,713	+0.39(+3.78%)
Jun 15, 2020	9.749	10.29	9.679	10.22	4,767,771	+0.02(+0.18%)
Jun 12, 2020	10.24	10.40	9.938	10.20	8,196,160	+0.79(+8.41%)
Jun 11, 2020	9.975	10.04	9.344	9.410	7,499,324	-0.96(-9.26%)
Jun 10, 2020	10.56	10.64	10.26	10.37	7,478,442	-0.29(-2.74%)
Jun 09, 2020	10.84	10.97	10.59	10.66	6,690,116	-0.60(-5.35%)
Jun 08, 2020	11.64	11.66	10.94	11.27	7,026,013	+0.35(+3.19%)
Jun 05, 2020	11.16	11.25	10.80	10.92	10,501,977	+0.23(+2.11%)
Jun 04, 2020	10.63	10.86	10.50	10.69	6,815,353	+0.27(+2.62%)
Jun 03, 2020	10.43	10.63	10.37	10.42	6,545,922	+0.41(+4.14%)
Jun 02, 2020	9.844	10.02	9.806	10.00	6,078,953	+0.47(+4.94%)
Jun 01, 2020	9.288	9.599	9.241	9.533	4,309,915	+0.47(+5.20%)
May 29, 2020	9.109	9.179	8.921	9.062	6,977,856	-0.22(-2.34%)
May 28, 2020	9.486	9.504	9.241	9.278	7,835,330	-0.05(-0.51%)
May 27, 2020	9.297	9.420	9.019	9.325	7,438,276	+0.35(+3.88%)
May 26, 2020	9.033	9.184	8.930	8.977	6,564,581	+0.47(+5.54%)
May 22, 2020	8.647	8.647	8.383	8.506	3,493,440	-0.14(-1.63%)
May 21, 2020	8.826	8.902	8.548	8.647	5,190,690	-0.18(-2.03%)
May 20, 2020	8.873	8.996	8.789	8.826	5,085,011	+0.17(+1.96%)
May 19, 2020	8.864	8.930	8.638	8.657	3,953,817	-0.15(-1.71%)
May 18, 2020	8.713	8.836	8.647	8.807	10,985,129	+0.79(+9.87%)
May 15, 2020	7.997	8.233	7.884	8.016	8,815,609	+0.08(+0.95%)
May 14, 2020	7.291	8.044	7.140	7.941	22,111,492	+0.43(+5.77%)
May 13, 2020	7.875	7.894	7.328	7.507	17,554,068	-0.57(-7.00%)
May 12, 2020	8.440	8.534	8.021	8.073	33,577,124	-0.57(-6.54%)
May 11, 2020	9.297	9.467	8.591	8.638	29,728,248	-2.12(-19.70%)
May 08, 2020	10.49	10.79	10.39	10.76	5,177,578	+0.29(+2.79%)
May 07, 2020	10.15	10.57	10.11	10.47	9,162,262	+0.57(+5.71%)
May 06, 2020	10.08	10.15	9.622	9.900	5,009,212	-0.08(-0.85%)
May 05, 2020	10.13	10.31	9.919	9.985	2,765,232	-0.01(-0.09%)
May 04, 2020	9.627	10.00	9.566	9.994	3,345,642	+0.06(+0.57%)