Arcelormittal ADR (NY: MT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.51	33.69	32.99	33.51	3,587,953	+0.10(+0.31%)
Jul 29, 2021	32.91	33.70	32.78	33.40	5,807,536	+0.80(+2.45%)
Jul 28, 2021	31.81	32.80	31.46	32.60	4,500,536	+0.68(+2.11%)
Jul 27, 2021	31.54	31.94	31.29	31.93	3,842,562	-0.10(-0.33%)
Jul 26, 2021	31.38	32.04	31.36	32.03	5,149,406	+1.49(+4.89%)
Jul 23, 2021	30.41	30.56	30.17	30.54	5,234,670	+0.32(+1.07%)
Jul 22, 2021	29.94	30.41	29.57	30.22	4,889,758	+0.29(+0.95%)
Jul 21, 2021	29.08	30.02	29.07	29.93	4,583,801	+1.23(+4.27%)
Jul 20, 2021	27.72	28.71	27.51	28.70	4,607,675	+1.10(+4.00%)
Jul 19, 2021	27.31	27.71	26.94	27.60	5,396,335	-0.47(-1.66%)
Jul 16, 2021	29.13	29.21	27.93	28.07	4,542,361	-1.55(-5.23%)
Jul 15, 2021	29.34	29.91	29.25	29.62	3,317,176	+0.25(+0.84%)
Jul 14, 2021	29.94	30.32	29.30	29.37	4,716,671	+0.42(+1.45%)
Jul 13, 2021	29.25	29.33	28.74	28.95	2,804,010	-0.58(-1.96%)
Jul 12, 2021	29.25	29.75	28.97	29.53	2,796,651	-0.11(-0.38%)
Jul 09, 2021	29.18	29.86	29.05	29.64	2,998,283	+1.44(+5.09%)
Jul 08, 2021	27.91	28.32	27.48	28.21	3,186,322	-0.56(-1.95%)
Jul 07, 2021	28.73	29.16	28.52	28.77	3,254,143	+0.24(+0.83%)
Jul 06, 2021	29.55	29.55	28.33	28.53	2,638,980	-1.42(-4.73%)
Jul 02, 2021	29.97	30.00	29.57	29.95	1,853,385	+0.26(+0.86%)
Jul 01, 2021	30.12	30.18	29.52	29.69	2,017,860	+0.16(+0.55%)
Jun 30, 2021	29.37	29.64	29.15	29.53	2,357,578	-0.21(-0.70%)
Jun 29, 2021	29.83	30.05	29.63	29.74	3,287,283	+0.69(+2.39%)
Jun 28, 2021	29.49	29.50	28.71	29.05	3,341,461	-0.46(-1.55%)
Jun 25, 2021	29.75	29.96	29.43	29.50	3,679,142	+0.23(+0.78%)
Jun 24, 2021	28.97	29.45	28.59	29.27	4,028,499	+1.16(+4.13%)
Jun 23, 2021	28.35	28.48	27.99	28.11	4,740,555	+0.44(+1.58%)
Jun 22, 2021	27.60	27.85	27.35	27.68	3,458,583	-0.07(-0.24%)
Jun 21, 2021	27.51	27.92	27.38	27.74	4,175,920	+0.72(+2.67%)
Jun 18, 2021	27.14	27.45	26.79	27.02	6,488,710	-0.33(-1.22%)
Jun 17, 2021	28.09	28.36	27.16	27.35	6,788,106	-1.35(-4.70%)
Jun 16, 2021	28.94	29.15	28.55	28.70	4,737,627	-1.22(-4.07%)
Jun 15, 2021	30.21	30.37	29.39	29.92	5,557,864	-1.14(-3.67%)
Jun 14, 2021	31.34	31.40	30.83	31.06	3,529,865	-0.48(-1.54%)
Jun 11, 2021	31.76	32.05	31.30	31.55	3,727,376	+0.56(+1.81%)
Jun 10, 2021	31.32	31.74	30.81	30.99	5,716,362	+0.47(+1.53%)
Jun 09, 2021	30.24	30.93	30.05	30.52	4,989,154	-0.09(-0.31%)
Jun 08, 2021	30.32	30.76	29.93	30.61	3,747,780	-0.16(-0.52%)
Jun 07, 2021	30.97	31.04	30.47	30.77	3,781,760	-0.57(-1.80%)
Jun 04, 2021	31.34	31.52	31.05	31.34	2,925,966	+0.45(+1.46%)
Jun 03, 2021	31.09	31.27	30.72	30.89	3,535,484	-0.65(-2.06%)
Jun 02, 2021	31.61	31.90	31.31	31.54	4,401,737	-0.31(-0.98%)
Jun 01, 2021	31.81	31.99	31.59	31.85	4,550,334	+1.15(+3.74%)
May 28, 2021	30.59	30.88	30.29	30.70	3,593,464	+0.18(+0.59%)
May 27, 2021	30.14	30.73	30.11	30.52	6,699,955	+1.27(+4.35%)
May 26, 2021	28.93	29.32	28.84	29.25	3,224,462	+0.33(+1.14%)
May 25, 2021	29.40	29.59	28.85	28.92	3,808,272	-0.46(-1.57%)
May 24, 2021	29.31	29.52	29.01	29.38	3,508,486	+0.37(+1.27%)
May 21, 2021	29.24	29.51	28.86	29.01	3,622,773	-0.30(-1.03%)
May 20, 2021	29.08	29.44	28.79	29.31	3,345,393	+0.13(+0.45%)
May 19, 2021	29.34	29.56	28.77	29.18	7,345,484	-1.34(-4.38%)
May 18, 2021	31.28	31.34	30.45	30.52	5,019,385	-0.49(-1.58%)
May 17, 2021	30.74	31.21	30.52	31.01	4,639,420	+0.42(+1.39%)
May 14, 2021	30.57	30.80	30.24	30.59	4,768,130	+0.31(+1.03%)
May 13, 2021	30.37	31.04	29.88	30.27	6,717,312	+0.30(+1.01%)
May 12, 2021	30.67	31.25	29.70	29.97	7,973,424	-1.55(-4.93%)
May 11, 2021	30.47	31.66	30.41	31.53	7,183,731	+0.72(+2.32%)
May 10, 2021	31.49	31.98	30.76	30.81	9,543,290	-0.33(-1.06%)
May 07, 2021	30.67	31.28	30.36	31.14	5,333,119	+0.68(+2.23%)
May 06, 2021	29.77	30.52	29.67	30.46	7,815,220	+1.36(+4.66%)
May 05, 2021	28.97	29.62	28.66	29.11	9,040,615	+0.66(+2.32%)
May 04, 2021	27.86	28.55	27.66	28.45	7,820,148	+0.02(+0.07%)
May 03, 2021	28.08	28.61	27.82	28.43	4,575,633	+0.84(+3.04%)
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%)