Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.83	34.01	33.31	33.83	3,553,333	+0.11(+0.31%)
Jul 29, 2021	33.23	34.03	33.10	33.73	5,751,500	+0.81(+2.45%)
Jul 28, 2021	32.12	33.12	31.77	32.92	4,457,112	+0.68(+2.11%)
Jul 27, 2021	31.84	32.25	31.59	32.24	3,805,485	-0.11(-0.33%)
Jul 26, 2021	31.68	32.35	31.66	32.34	5,099,720	+1.51(+4.89%)
Jul 23, 2021	30.70	30.86	30.46	30.84	5,184,162	+0.33(+1.07%)
Jul 22, 2021	30.23	30.71	29.86	30.51	4,842,578	+0.29(+0.95%)
Jul 21, 2021	29.37	30.31	29.36	30.22	4,539,572	+1.24(+4.27%)
Jul 20, 2021	27.99	28.99	27.77	28.98	4,563,216	+1.11(+4.00%)
Jul 19, 2021	27.57	27.98	27.21	27.87	5,344,267	-0.47(-1.66%)
Jul 16, 2021	29.42	29.49	28.21	28.34	4,498,533	-1.56(-5.23%)
Jul 15, 2021	29.63	30.20	29.54	29.91	3,285,170	+0.25(+0.84%)
Jul 14, 2021	30.23	30.62	29.59	29.66	4,671,161	+0.42(+1.44%)
Jul 13, 2021	29.53	29.62	29.02	29.23	2,776,954	-0.59(-1.96%)
Jul 12, 2021	29.53	30.04	29.25	29.82	2,769,667	-0.12(-0.38%)
Jul 09, 2021	29.46	30.15	29.33	29.93	2,969,353	+1.45(+5.09%)
Jul 08, 2021	28.18	28.60	27.74	28.48	3,155,578	-0.57(-1.95%)
Jul 07, 2021	29.01	29.44	28.80	29.05	3,222,745	+0.24(+0.83%)
Jul 06, 2021	29.84	29.84	28.61	28.81	2,613,517	-1.43(-4.73%)
Jul 02, 2021	30.26	30.29	29.86	30.24	1,835,503	+0.26(+0.86%)
Jul 01, 2021	30.41	30.47	29.81	29.98	1,998,390	+0.16(+0.55%)
Jun 30, 2021	29.66	29.92	29.43	29.82	2,334,831	-0.21(-0.70%)
Jun 29, 2021	30.12	30.34	29.91	30.03	3,255,564	+0.70(+2.39%)
Jun 28, 2021	29.78	29.79	28.99	29.33	3,309,220	-0.46(-1.55%)
Jun 25, 2021	30.04	30.25	29.71	29.79	3,643,643	+0.23(+0.78%)
Jun 24, 2021	29.25	29.74	28.87	29.56	3,989,629	+1.17(+4.13%)
Jun 23, 2021	28.63	28.76	28.26	28.39	4,694,814	+0.44(+1.58%)
Jun 22, 2021	27.87	28.12	27.62	27.95	3,425,212	-0.07(-0.24%)
Jun 21, 2021	27.77	28.19	27.65	28.01	4,135,627	+0.73(+2.67%)
Jun 18, 2021	27.41	27.72	27.05	27.28	6,426,102	-0.34(-1.22%)
Jun 17, 2021	28.36	28.64	27.43	27.62	6,722,608	-1.36(-4.70%)
Jun 16, 2021	29.22	29.43	28.83	28.98	4,691,914	-1.23(-4.07%)
Jun 15, 2021	30.50	30.66	29.68	30.21	5,504,237	-1.15(-3.67%)
Jun 14, 2021	31.64	31.71	31.13	31.36	3,495,806	-0.49(-1.54%)
Jun 11, 2021	32.07	32.36	31.60	31.85	3,691,411	+0.57(+1.81%)
Jun 10, 2021	31.62	32.05	31.11	31.29	5,661,206	+0.47(+1.53%)
Jun 09, 2021	30.53	31.23	30.34	30.82	4,941,014	-0.10(-0.31%)
Jun 08, 2021	30.62	31.05	30.22	30.91	3,711,619	-0.16(-0.52%)
Jun 07, 2021	31.27	31.35	30.77	31.07	3,745,271	-0.57(-1.80%)
Jun 04, 2021	31.64	31.83	31.35	31.64	2,897,733	+0.46(+1.46%)
Jun 03, 2021	31.40	31.58	31.02	31.19	3,501,370	-0.66(-2.06%)
Jun 02, 2021	31.92	32.21	31.62	31.84	4,359,266	-0.31(-0.98%)
Jun 01, 2021	32.12	32.30	31.90	32.16	4,506,429	+1.16(+3.74%)
May 28, 2021	30.88	31.18	30.58	31.00	3,558,792	+0.18(+0.59%)
May 27, 2021	30.44	31.03	30.41	30.82	6,635,309	+1.28(+4.35%)
May 26, 2021	29.21	29.61	29.12	29.53	3,193,349	+0.33(+1.14%)
May 25, 2021	29.69	29.88	29.13	29.20	3,771,526	-0.47(-1.57%)
May 24, 2021	29.60	29.81	29.30	29.67	3,474,633	+0.37(+1.27%)
May 21, 2021	29.52	29.80	29.14	29.30	3,587,818	-0.30(-1.03%)
May 20, 2021	29.36	29.72	29.07	29.60	3,313,114	+0.13(+0.45%)
May 19, 2021	29.63	29.85	29.05	29.47	7,274,609	-1.35(-4.38%)
May 18, 2021	31.59	31.64	30.75	30.82	4,970,954	-0.49(-1.58%)
May 17, 2021	31.04	31.51	30.82	31.31	4,594,655	+0.43(+1.39%)
May 14, 2021	30.86	31.10	30.53	30.88	4,722,123	+0.31(+1.03%)
May 13, 2021	30.66	31.34	30.17	30.57	6,652,498	+0.30(+1.01%)
May 12, 2021	30.97	31.56	29.99	30.27	7,896,490	-1.57(-4.93%)
May 11, 2021	30.77	31.97	30.71	31.83	7,114,416	+0.72(+2.32%)
May 10, 2021	31.80	32.30	31.06	31.11	9,451,209	-0.33(-1.06%)
May 07, 2021	30.97	31.59	30.66	31.44	5,281,660	+0.68(+2.23%)
May 06, 2021	30.06	30.82	29.96	30.76	7,739,813	+1.37(+4.66%)
May 05, 2021	29.26	29.91	28.94	29.39	8,953,384	+0.67(+2.32%)
May 04, 2021	28.13	28.83	27.93	28.72	7,744,693	+0.02(+0.07%)
May 03, 2021	28.35	28.89	28.09	28.71	4,531,484	+0.85(+3.04%)
Apr 30, 2021	28.11	28.33	27.64	27.86	7,146,244	-1.25(-4.28%)
Apr 29, 2021	29.29	29.30	28.52	29.11	6,729,625	-0.19(-0.65%)
Apr 28, 2021	29.09	29.36	28.92	29.30	5,203,621	+0.10(+0.33%)
Apr 27, 2021	29.04	29.59	29.02	29.20	10,870,158	-0.71(-2.38%)
Apr 26, 2021	29.33	29.95	29.30	29.91	8,125,769	+0.86(+2.95%)
Apr 23, 2021	28.42	29.06	28.26	29.06	4,032,201	+1.34(+4.84%)
Apr 22, 2021	28.01	28.17	27.49	27.72	3,866,614	-0.26(-0.92%)
Apr 21, 2021	27.16	28.04	26.87	27.97	3,996,021	+0.66(+2.40%)
Apr 20, 2021	28.11	28.14	27.08	27.32	3,469,756	-1.09(-3.85%)
Apr 19, 2021	28.41	28.77	28.17	28.41	3,088,058	-0.23(-0.80%)
Apr 16, 2021	28.55	28.79	28.33	28.64	3,749,278	+0.54(+1.93%)
Apr 15, 2021	28.28	28.30	27.80	28.10	3,467,260	-0.10(-0.37%)
Apr 14, 2021	27.78	28.56	27.78	28.20	5,323,958	+0.71(+2.60%)
Apr 13, 2021	27.81	27.81	27.27	27.49	3,680,099	-0.05(-0.17%)
Apr 12, 2021	27.94	27.98	27.32	27.54	3,727,330	-0.02(-0.07%)
Apr 09, 2021	27.45	27.80	27.41	27.55	3,584,529	-0.35(-1.26%)
Apr 08, 2021	27.62	27.94	27.32	27.91	3,980,207	-0.07(-0.24%)
Apr 07, 2021	27.57	28.11	27.55	27.97	3,351,473	+0.24(+0.86%)
Apr 06, 2021	27.95	28.35	27.54	27.74	9,074,067	-1.07(-3.73%)
Apr 05, 2021	28.30	28.97	28.16	28.81	5,382,797	+0.89(+3.20%)
Apr 01, 2021	28.08	28.11	27.27	27.92	5,239,486	+0.17(+0.62%)
Mar 31, 2021	27.71	28.17	27.44	27.74	9,649,723	+0.16(+0.59%)
Mar 30, 2021	26.78	27.64	26.74	27.58	6,053,368	+0.89(+3.35%)
Mar 29, 2021	26.83	27.30	26.49	26.69	7,278,554	-0.77(-2.81%)
Mar 26, 2021	25.56	27.47	25.56	27.46	13,175,307	+2.53(+10.15%)
Mar 25, 2021	24.30	24.96	23.79	24.93	6,890,119	+0.01(+0.04%)
Mar 24, 2021	24.63	25.64	24.50	24.92	8,161,665	+0.99(+4.13%)
Mar 23, 2021	25.09	25.20	23.89	23.93	8,823,061	-1.77(-6.88%)
Mar 22, 2021	26.35	26.38	25.53	25.70	4,254,862	-0.43(-1.64%)
Mar 19, 2021	26.20	26.65	25.79	26.13	8,400,946	+0.53(+2.08%)
Mar 18, 2021	25.82	26.41	25.35	25.60	12,160,696	-0.40(-1.54%)
Mar 17, 2021	25.27	26.00	25.21	25.99	9,813,135	+0.30(+1.18%)
Mar 16, 2021	25.43	25.88	25.16	25.69	11,258,657	-0.10(-0.41%)
Mar 15, 2021	25.65	25.89	25.22	25.80	6,897,957	+0.17(+0.67%)
Mar 12, 2021	24.84	25.84	24.84	25.62	10,786,287	+0.16(+0.64%)
Mar 11, 2021	24.36	25.60	24.20	25.46	13,604,151	+1.83(+7.73%)
Mar 10, 2021	23.41	23.75	23.27	23.64	5,883,801	-0.29(-1.23%)
Mar 09, 2021	23.46	24.08	23.10	23.93	4,617,467	+0.48(+2.03%)
Mar 08, 2021	23.07	23.67	23.03	23.46	8,292,866	+0.10(+0.41%)
Mar 05, 2021	23.20	23.57	22.42	23.36	7,415,289	+0.93(+4.16%)
Mar 04, 2021	23.37	23.53	21.90	22.43	7,423,933	-1.26(-5.30%)
Mar 03, 2021	23.59	24.02	23.41	23.68	5,518,930	-0.23(-0.95%)
Mar 02, 2021	23.26	24.05	23.17	23.91	7,453,642	+0.86(+3.71%)
Mar 01, 2021	22.84	23.18	22.83	23.06	3,001,334	+0.92(+4.17%)
Feb 26, 2021	22.76	22.79	22.07	22.13	6,786,362	-0.45(-1.98%)
Feb 25, 2021	23.72	23.83	22.48	22.58	8,028,305	-0.68(-2.90%)
Feb 24, 2021	22.78	23.33	22.57	23.26	5,136,451	+0.88(+3.91%)
Feb 23, 2021	22.48	22.52	21.62	22.38	5,538,098	-0.44(-1.92%)
Feb 22, 2021	22.53	23.12	22.53	22.82	3,424,566	+0.08(+0.33%)
Feb 19, 2021	22.18	22.83	22.17	22.74	3,973,220	+0.90(+4.14%)
Feb 18, 2021	22.23	22.38	21.59	21.84	3,849,123	-0.66(-2.92%)
Feb 17, 2021	22.79	22.81	22.29	22.49	2,994,583	-0.29(-1.29%)
Feb 16, 2021	22.41	22.88	22.38	22.79	3,970,820	+1.08(+5.00%)
Feb 12, 2021	21.22	21.73	21.12	21.71	3,605,662	+0.19(+0.88%)
Feb 11, 2021	21.94	22.21	21.36	21.51	4,952,489	-0.76(-3.42%)
Feb 10, 2021	22.53	22.61	21.97	22.28	4,895,319	+0.14(+0.64%)
Feb 09, 2021	22.11	22.33	21.72	22.13	4,966,329	+0.21(+0.95%)
Feb 08, 2021	21.97	22.31	21.70	21.92	4,378,128	+0.80(+3.78%)
Feb 05, 2021	21.32	21.38	21.00	21.12	3,447,116	+0.21(+1.00%)
Feb 04, 2021	20.85	20.93	20.69	20.92	3,157,398	+0.34(+1.66%)
Feb 03, 2021	20.63	20.75	20.48	20.57	5,078,445	-0.14(-0.69%)
Feb 02, 2021	21.13	21.21	20.57	20.72	3,420,402	-0.74(-3.46%)
Feb 01, 2021	21.39	21.48	20.90	21.46	4,854,787	+0.92(+4.49%)
Jan 29, 2021	21.10	21.14	20.20	20.54	6,679,858	-0.83(-3.87%)
Jan 28, 2021	21.13	21.51	20.97	21.36	6,795,511	+1.38(+6.90%)
Jan 27, 2021	19.99	20.67	19.50	19.98	7,090,075	-0.93(-4.46%)
Jan 26, 2021	21.68	21.69	20.89	20.92	7,695,441	+0.00(+0.00%)
Jan 25, 2021	21.17	21.29	20.49	20.92	5,163,587	-0.42(-1.96%)
Jan 22, 2021	21.49	21.71	21.28	21.33	7,114,809	-0.66(-2.98%)
Jan 21, 2021	22.39	22.40	21.84	21.99	3,335,282	-0.33(-1.49%)
Jan 20, 2021	22.04	22.32	21.82	22.32	6,568,036	+0.49(+2.22%)
Jan 19, 2021	22.55	22.64	21.82	21.84	6,365,160	-0.94(-4.13%)
Jan 15, 2021	22.94	23.04	22.28	22.78	4,732,201	-0.71(-3.04%)
Jan 14, 2021	23.40	23.64	23.23	23.49	3,504,285	+0.58(+2.53%)
Jan 13, 2021	23.41	23.42	22.76	22.91	3,568,472	-0.41(-1.75%)
Jan 12, 2021	23.50	23.62	23.16	23.32	3,967,479	-0.01(-0.04%)
Jan 11, 2021	23.07	23.45	22.88	23.33	4,603,940	-0.29(-1.21%)
Jan 08, 2021	23.67	23.90	23.27	23.62	3,640,252	-0.66(-2.70%)
Jan 07, 2021	24.02	24.49	23.88	24.27	4,234,413	+0.78(+3.32%)
Jan 06, 2021	23.41	23.78	23.19	23.49	6,625,222	+0.08(+0.32%)
Jan 05, 2021	22.74	23.56	22.72	23.42	3,639,207	+0.64(+2.80%)
Jan 04, 2021	23.41	23.61	22.66	22.78	5,559,511	+1.00(+4.59%)
Dec 31, 2020		21.78	21.78	21.78	3,360,462	-0.51(-2.30%)
Dec 30, 2020	22.25	22.54	22.20	22.29	3,360,462	+0.44(+2.00%)
Dec 29, 2020	22.08	22.21	21.77	21.86	2,763,329	-0.14(-0.65%)
Dec 28, 2020	22.42	22.43	21.95	22.00	1,952,025	-0.02(-0.09%)
Dec 24, 2020	22.13	22.30	22.00	22.02	1,005,947	-0.19(-0.86%)
Dec 23, 2020	22.26	22.38	22.12	22.21	2,132,381	+0.29(+1.30%)
Dec 22, 2020	22.28	22.36	21.83	21.92	3,052,292	+0.05(+0.22%)
Dec 21, 2020	21.21	22.04	21.18	21.88	4,575,928	+0.04(+0.17%)
Dec 18, 2020	22.35	22.39	21.70	21.84	5,247,161	-0.47(-2.09%)
Dec 17, 2020	22.38	22.86	22.21	22.30	5,785,555	+0.23(+1.03%)
Dec 16, 2020	22.30	22.34	21.80	22.08	6,990,148	+0.03(+0.13%)
Dec 15, 2020	21.13	22.28	21.13	22.05	8,630,408	+1.91(+9.49%)
Dec 14, 2020	20.21	20.44	19.96	20.14	4,717,912	+0.12(+0.62%)
Dec 11, 2020	19.83	20.13	19.64	20.01	4,158,996	-0.24(-1.17%)
Dec 10, 2020	19.93	20.35	19.88	20.25	4,621,598	+0.39(+1.96%)
Dec 09, 2020	20.13	20.30	19.70	19.86	5,327,691	-0.17(-0.85%)
Dec 08, 2020	19.44	20.07	19.38	20.03	6,481,529	+0.00(+0.00%)
Dec 07, 2020	20.23	20.32	19.94	20.03	3,863,101	-0.21(-1.03%)
Dec 04, 2020	19.87	20.34	19.84	20.24	3,426,088	+0.84(+4.31%)
Dec 03, 2020	19.34	19.71	19.16	19.40	4,397,446	+0.52(+2.77%)
Dec 02, 2020	18.47	19.04	18.33	18.88	5,480,790	+0.40(+2.16%)
Dec 01, 2020	18.17	18.60	18.17	18.48	3,675,193	+1.21(+6.99%)
Nov 30, 2020	17.51	17.58	17.26	17.27	4,557,031	-0.11(-0.66%)
Nov 27, 2020	17.43	17.69	17.34	17.39	1,483,583	-0.10(-0.54%)
Nov 25, 2020	17.48	17.62	17.22	17.48	4,029,888	+0.19(+1.10%)
Nov 24, 2020	16.66	17.40	16.64	17.29	6,475,988	+1.05(+6.44%)
Nov 23, 2020	16.31	16.37	16.07	16.25	4,371,568	+0.68(+4.40%)
Nov 20, 2020	15.73	15.80	15.50	15.56	3,658,125	-0.01(-0.06%)
Nov 19, 2020	15.42	15.62	15.39	15.57	3,255,263	+0.03(+0.18%)
Nov 18, 2020	15.69	15.91	15.52	15.54	2,779,544	-0.27(-1.68%)
Nov 17, 2020	15.70	15.87	15.53	15.81	2,907,556	-0.07(-0.42%)
Nov 16, 2020	15.92	16.08	15.72	15.87	3,298,691	+0.51(+3.34%)
Nov 13, 2020	15.10	15.50	15.09	15.36	3,408,951	+0.61(+4.13%)
Nov 12, 2020	14.70	15.08	14.66	14.75	2,294,151	-0.05(-0.32%)
Nov 11, 2020	14.92	14.92	14.71	14.80	1,674,094	-0.18(-1.21%)
Nov 10, 2020	15.25	15.29	14.87	14.98	4,154,847	-0.10(-0.69%)
Nov 09, 2020	15.47	15.48	14.99	15.09	5,179,350	+0.91(+6.44%)
Nov 06, 2020	14.27	14.44	14.16	14.17	3,139,065	+0.39(+2.83%)
Nov 05, 2020	13.61	13.97	13.57	13.78	5,346,581	+0.37(+2.77%)
Nov 04, 2020	13.88	13.96	13.39	13.41	5,778,735	-0.34(-2.49%)
Nov 03, 2020	13.66	13.82	13.60	13.75	2,426,944	+0.44(+3.29%)
Nov 02, 2020	13.19	13.36	13.12	13.32	2,678,678	+0.38(+2.94%)
Oct 30, 2020	12.97	13.03	12.75	12.94	3,101,006	-0.06(-0.44%)
Oct 29, 2020	12.79	13.13	12.75	12.99	3,251,024	+0.15(+1.19%)
Oct 28, 2020	12.90	13.07	12.78	12.84	3,743,912	-0.41(-3.09%)
Oct 27, 2020	13.50	13.54	13.17	13.25	4,043,888	-0.59(-4.26%)
Oct 26, 2020	14.08	14.08	13.70	13.84	5,093,644	-0.19(-1.36%)
Oct 23, 2020	14.04	14.07	13.78	14.03	2,990,297	-0.02(-0.14%)
Oct 22, 2020	13.96	14.06	13.83	14.05	3,846,935	+0.17(+1.23%)
Oct 21, 2020	13.94	14.14	13.82	13.88	2,455,026	+0.13(+0.97%)
Oct 20, 2020	13.74	14.00	13.68	13.74	4,871,384	+0.29(+2.12%)
Oct 19, 2020	13.73	13.89	13.44	13.46	3,416,432	-0.11(-0.84%)
Oct 16, 2020	13.65	13.71	13.53	13.57	2,562,285	+0.27(+2.00%)
Oct 15, 2020	13.02	13.31	12.99	13.31	2,432,342	+0.03(+0.21%)
Oct 14, 2020	13.53	13.59	13.28	13.28	4,719,769	+0.18(+1.38%)
Oct 13, 2020	13.31	13.32	12.99	13.10	7,111,563	-0.49(-3.64%)
Oct 12, 2020	13.47	13.60	13.42	13.59	2,440,241	+0.01(+0.07%)
Oct 09, 2020	13.90	13.97	13.56	13.58	3,245,674	-0.28(-1.99%)
Oct 08, 2020	13.74	13.90	13.70	13.86	4,357,153	+0.16(+1.18%)
Oct 07, 2020	13.44	13.83	13.42	13.70	3,120,462	+0.67(+5.11%)
Oct 06, 2020	13.40	13.48	12.87	13.03	4,307,188	-0.31(-2.35%)
Oct 05, 2020	13.10	13.40	13.10	13.34	3,598,734	+0.26(+1.96%)
Oct 02, 2020	12.71	13.12	12.70	13.09	4,555,887	+0.13(+1.03%)
Oct 01, 2020	12.95	13.03	12.79	12.95	3,105,287	+0.35(+2.79%)
Sep 30, 2020	12.56	12.84	12.48	12.60	4,118,936	-0.09(-0.67%)
Sep 29, 2020	12.83	12.95	12.58	12.69	4,698,049	-0.03(-0.22%)
Sep 28, 2020	12.53	12.82	12.35	12.72	6,943,120	+1.22(+10.59%)
Sep 25, 2020	11.34	11.54	11.26	11.50	2,801,787	-0.04(-0.33%)
Sep 24, 2020	11.47	11.73	11.32	11.54	3,483,250	+0.03(+0.25%)
Sep 23, 2020	11.96	12.02	11.50	11.51	3,724,337	-0.31(-2.66%)
Sep 22, 2020	12.02	12.02	11.69	11.82	3,459,152	-0.22(-1.82%)
Sep 21, 2020	12.47	12.48	11.79	12.04	6,383,800	-1.13(-8.59%)
Sep 18, 2020	12.95	13.46	12.91	13.17	13,330,909	+0.10(+0.80%)
Sep 17, 2020	12.72	13.15	12.60	13.07	5,280,892	+0.74(+6.02%)
Sep 16, 2020	12.19	12.54	12.12	12.33	3,313,966	+0.06(+0.47%)
Sep 15, 2020	12.25	12.36	12.07	12.27	3,071,274	+0.10(+0.86%)
Sep 14, 2020	12.20	12.22	12.04	12.17	2,446,800	+0.12(+1.03%)
Sep 11, 2020	11.97	12.22	11.93	12.04	2,916,281	+0.03(+0.24%)
Sep 10, 2020	12.36	12.41	11.97	12.01	3,361,149	-0.22(-1.79%)
Sep 09, 2020	12.09	12.34	12.03	12.23	3,528,952	+0.47(+3.96%)
Sep 08, 2020	11.68	12.01	11.57	11.77	3,300,890	-0.54(-4.41%)
Sep 04, 2020	12.17	12.42	11.84	12.31	3,098,377	+0.49(+4.10%)
Sep 03, 2020	12.24	12.29	11.70	11.82	4,361,861	-0.59(-4.75%)
Sep 02, 2020	12.14	12.42	12.01	12.41	2,707,271	+0.41(+3.41%)
Sep 01, 2020	11.75	12.02	11.63	12.00	3,589,269	+0.06(+0.48%)
Aug 31, 2020	12.43	12.43	11.92	11.95	4,139,242	-0.10(-0.87%)
Aug 28, 2020	11.73	12.11	11.70	12.05	4,523,820	+0.51(+4.45%)
Aug 27, 2020	11.73	11.75	11.32	11.54	3,907,738	-0.09(-0.74%)
Aug 26, 2020	11.40	11.71	11.37	11.62	3,953,465	+0.39(+3.47%)
Aug 25, 2020	11.33	11.34	11.02	11.23	1,745,179	+0.02(+0.17%)
Aug 24, 2020	11.20	11.29	11.10	11.21	3,545,786	+0.43(+3.97%)
Aug 21, 2020	10.88	10.95	10.73	10.79	3,367,422	-0.28(-2.49%)
Aug 20, 2020	11.01	11.09	10.91	11.06	2,823,040	-0.16(-1.44%)
Aug 19, 2020	11.45	11.54	11.21	11.22	4,209,177	-0.15(-1.34%)
Aug 18, 2020	11.68	11.73	11.35	11.38	3,823,694	-0.03(-0.25%)
Aug 17, 2020	11.52	11.58	11.39	11.40	2,631,098	+0.08(+0.67%)
Aug 14, 2020	11.22	11.40	11.20	11.33	3,586,632	-0.18(-1.57%)
Aug 13, 2020	11.60	11.73	11.43	11.51	3,712,149	-0.38(-3.20%)
Aug 12, 2020	12.07	12.08	11.81	11.89	3,563,035	+0.17(+1.46%)
Aug 11, 2020	11.97	12.06	11.67	11.72	6,323,565	+0.04(+0.33%)
Aug 10, 2020	11.19	11.72	11.18	11.68	6,331,961	+0.49(+4.42%)
Aug 07, 2020	11.02	11.19	10.83	11.19	4,230,699	-0.20(-1.75%)
Aug 06, 2020	11.44	11.51	11.27	11.39	3,355,811	-0.05(-0.42%)
Aug 05, 2020	11.36	11.59	11.30	11.43	3,794,550	+0.58(+5.35%)
Aug 04, 2020	10.73	10.88	10.69	10.85	2,638,493	+0.11(+1.06%)