Antero Resources Corp (NY: AR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	20.30	20.60	19.34	19.87	6,117,771	-0.49(-2.41%)
Oct 28, 2021	19.75	20.52	19.05	20.36	9,567,339	+0.33(+1.65%)
Oct 27, 2021	20.49	21.00	19.80	20.03	7,232,292	-0.72(-3.47%)
Oct 26, 2021	21.39		20.73	20.75	5,077,225	-0.68(-3.17%)
Oct 25, 2021	20.76	21.60	20.73	21.43	7,615,197	+1.16(+5.72%)
Oct 22, 2021	19.95	20.29	19.58	20.27	5,478,842	+0.69(+3.52%)
Oct 21, 2021	20.55	20.61	19.52	19.58	6,708,709	-1.16(-5.59%)
Oct 20, 2021	20.13	20.83	19.73	20.74	5,385,745	+0.44(+2.17%)
Oct 19, 2021	19.76	20.50	19.41	20.30	6,262,558	+0.49(+2.47%)
Oct 18, 2021	20.27	21.17	19.57	19.81	8,257,539	+0.22(+1.12%)
Oct 15, 2021	19.90	20.19	19.54	19.59	5,290,401	+0.01(+0.05%)
Oct 14, 2021	19.70	20.03	19.37	19.58	7,408,920	+0.29(+1.50%)
Oct 13, 2021	19.36	19.80	18.99	19.29	4,682,956	-0.20(-1.03%)
Oct 12, 2021	19.82	20.07	18.90	19.49	8,767,144	-0.33(-1.66%)
Oct 11, 2021	20.90	21.18	19.79	19.82	7,723,833	-0.71(-3.46%)
Oct 08, 2021	20.58	21.18	20.12	20.53	5,001,456	+0.19(+0.93%)
Oct 07, 2021	19.82	20.43	19.48	20.34	6,402,580	+0.59(+2.99%)
Oct 06, 2021	20.25	20.45	19.56	19.75	8,938,104	-1.01(-4.87%)
Oct 05, 2021	21.01	21.12	19.70	20.76	11,123,584	+0.34(+1.67%)
Oct 04, 2021	19.77	21.25	19.55	20.42	11,641,555	+1.24(+6.47%)
Oct 01, 2021	18.84	19.58	18.56	19.18	6,805,319	+0.37(+1.97%)
Sep 30, 2021	18.69	19.07	18.16	18.81	8,485,935	+0.20(+1.07%)
Sep 29, 2021	18.27	18.77	18.02	18.61	7,172,781	+0.14(+0.76%)
Sep 28, 2021	19.44	19.44	18.36	18.47	7,851,471	-0.64(-3.35%)
Sep 27, 2021	18.42	19.46	18.31	19.11	10,369,358	+1.50(+8.52%)
Sep 24, 2021	17.60	18.17	17.52	17.61	6,271,978	-0.24(-1.34%)
Sep 23, 2021	16.90	17.95	16.86	17.85	5,924,958	+1.19(+7.14%)
Sep 22, 2021	16.80	17.10	16.53	16.66	5,776,925	+0.23(+1.40%)
Sep 21, 2021	16.62	16.70	15.73	16.43	5,222,818	+0.09(+0.55%)
Sep 20, 2021	16.05	16.66	15.94	16.34	6,059,441	-0.37(-2.21%)
Sep 17, 2021	17.04	17.38	16.71	16.71	9,340,699	-0.33(-1.94%)
Sep 16, 2021	17.29	17.36	16.64	17.04	5,239,606	-0.70(-3.95%)
Sep 15, 2021	16.74	17.85	16.50	17.74	7,868,427	+1.66(+10.32%)
Sep 14, 2021	16.65	16.75	15.94	16.08	6,710,483	-0.44(-2.66%)
Sep 13, 2021	16.34	17.03	16.29	16.52	8,119,578	+0.59(+3.70%)
Sep 10, 2021	16.23	16.52	15.90	15.93	5,634,426	-0.12(-0.75%)
Sep 09, 2021	15.76	16.34	15.54	16.05	6,138,874	+0.05(+0.31%)
Sep 08, 2021	16.24	16.87	15.98	16.00	8,210,457	+0.06(+0.38%)
Sep 07, 2021	16.17	16.38	15.69	15.94	6,150,546	-0.34(-2.09%)
Sep 03, 2021	15.47	16.48	15.26	16.28	8,153,104	+0.86(+5.58%)
Sep 02, 2021	14.85	15.76	14.75	15.42	10,231,442	+0.74(+5.04%)
Sep 01, 2021	13.70	14.78	13.58	14.68	7,831,198	+0.96(+7.00%)
Aug 31, 2021	13.57	13.97	13.42	13.72	5,090,869	+0.03(+0.22%)
Aug 30, 2021	13.85	14.20	13.49	13.69	7,313,018	-0.15(-1.08%)
Aug 27, 2021	13.07	14.16	13.05	13.84	7,585,396	+0.98(+7.62%)
Aug 26, 2021	12.80	13.17	12.68	12.86	5,783,139	+0.01(+0.08%)
Aug 25, 2021	12.48	13.11	12.28	12.85	4,562,260	+0.46(+3.71%)
Aug 24, 2021	12.41	12.49	12.18	12.39	4,876,936	+0.17(+1.39%)
Aug 23, 2021	12.01	12.43	11.88	12.22	6,849,264	+0.60(+5.16%)
Aug 20, 2021	11.33	11.66	11.19	11.62	7,812,882	+0.24(+2.11%)
Aug 19, 2021	11.71	11.87	10.91	11.38	11,456,861	-0.61(-5.09%)
Aug 18, 2021	12.64	12.85	11.89	11.99	7,880,348	-0.69(-5.44%)
Aug 17, 2021	12.47	12.95	12.37	12.68	5,576,430	+0.11(+0.88%)
Aug 16, 2021	12.50	12.81	12.16	12.57	5,766,027	-0.04(-0.32%)
Aug 13, 2021	13.36	13.47	12.55	12.61	6,233,096	-0.88(-6.52%)
Aug 12, 2021	13.80	14.18	13.30	13.49	6,478,391	-0.31(-2.25%)
Aug 11, 2021	13.65	13.80	13.17	13.80	5,733,600	+0.02(+0.15%)
Aug 10, 2021	13.54	14.00	13.40	13.78	4,672,732	+0.43(+3.22%)
Aug 09, 2021	13.57	13.90	13.33	13.35	7,342,120	-0.27(-1.98%)
Aug 06, 2021	13.26	13.75	13.25	13.62	4,663,596	+0.38(+2.87%)
Aug 05, 2021	13.34	13.85	13.23	13.24	3,703,631	-0.03(-0.23%)
Aug 04, 2021	13.21	13.81	13.08	13.27	4,671,585	-0.20(-1.48%)
Aug 03, 2021	13.00	13.65	12.71	13.47	4,799,285	+0.42(+3.22%)
Aug 02, 2021	13.65	13.99	13.05	13.05	6,831,078	-0.55(-4.04%)
Jul 30, 2021	13.51	13.74	13.27	13.60	6,360,806	-0.01(-0.07%)
Jul 29, 2021	13.33	13.98	12.77	13.61	9,569,245	-0.20(-1.45%)
Jul 28, 2021	14.00	14.25	13.53	13.81	6,573,358	-0.08(-0.58%)
Jul 27, 2021	14.64	14.64	13.60	13.89	6,598,858	-0.73(-4.99%)
Jul 26, 2021	13.70	14.63	13.70	14.62	5,188,181	+0.94(+6.87%)
Jul 23, 2021	13.73	13.79	13.12	13.68	6,863,893	+0.02(+0.15%)
Jul 22, 2021	13.93	13.94	13.39	13.66	4,167,029	-0.25(-1.80%)
Jul 21, 2021	13.47	14.18	13.38	13.91	5,749,683	+0.84(+6.43%)
Jul 20, 2021	12.54	13.21	12.41	13.07	6,053,524	+0.53(+4.23%)
Jul 19, 2021	12.45	13.04	12.29	12.54	9,656,948	-0.70(-5.29%)
Jul 16, 2021	14.21	14.26	13.16	13.24	6,423,493	-0.82(-5.83%)
Jul 15, 2021	14.34	14.51	13.88	14.06	4,809,574	-0.21(-1.47%)
Jul 14, 2021	14.55	14.91	14.14	14.27	8,718,281	-0.35(-2.39%)
Jul 13, 2021	14.72	15.01	14.58	14.62	4,780,842	+0.05(+0.34%)
Jul 12, 2021	14.96	15.00	14.38	14.57	5,734,051	-0.65(-4.27%)
Jul 09, 2021	14.68	15.28	14.56	15.22	6,376,735	+0.74(+5.11%)
Jul 08, 2021	13.85	14.77	13.68	14.48	5,779,249	+0.50(+3.58%)
Jul 07, 2021	13.98	14.31	13.48	13.98	5,518,002	-0.15(-1.06%)
Jul 06, 2021	14.60	14.69	13.93	14.13	4,638,949	-0.50(-3.42%)
Jul 02, 2021	14.87	14.97	14.60	14.63	4,784,588	-0.43(-2.86%)
Jul 01, 2021	15.35	15.54	14.62	15.06	7,392,385	+0.03(+0.20%)
Jun 30, 2021	14.71	15.10	14.67	15.03	4,406,673	+0.35(+2.38%)
Jun 29, 2021	14.96	15.16	14.49	14.68	4,186,808	+0.19(+1.31%)
Jun 28, 2021	15.12	15.12	14.17	14.49	6,013,137	-0.57(-3.78%)
Jun 25, 2021	14.79	15.35	14.65	15.06	12,584,992	+0.38(+2.59%)
Jun 24, 2021	14.11	14.82	14.06	14.68	4,928,463	+0.54(+3.82%)
Jun 23, 2021	13.96	14.58	13.93	14.14	5,089,741	+0.34(+2.46%)
Jun 22, 2021	13.66	13.85	13.40	13.80	4,093,072	+0.08(+0.58%)
Jun 21, 2021	13.37	13.77	12.82	13.72	5,971,367	+0.51(+3.86%)
Jun 18, 2021	13.01	13.58	12.81	13.21	11,374,122	+0.08(+0.61%)
Jun 17, 2021	14.15	14.20	12.85	13.13	6,553,341	-0.80(-5.74%)
Jun 16, 2021	13.70	13.99	13.33	13.93	5,139,484	+0.09(+0.65%)
Jun 15, 2021	13.85	13.99	13.47	13.84	3,955,337	+0.10(+0.73%)
Jun 14, 2021	14.11	14.35	13.61	13.74	5,396,121	-0.36(-2.55%)
Jun 11, 2021	13.55	14.11	13.45	14.10	4,749,621	+0.80(+6.02%)
Jun 10, 2021	13.86	13.95	13.28	13.30	5,303,107	-0.44(-3.20%)
Jun 09, 2021	13.52	13.93	13.37	13.74	4,757,762	+0.12(+0.88%)
Jun 08, 2021	13.45	13.88	13.20	13.62	5,912,276	+0.15(+1.11%)
Jun 07, 2021	13.00	13.60	12.96	13.47	4,939,621	+0.43(+3.30%)
Jun 04, 2021	13.21	13.25	12.63	13.04	4,224,600	-0.02(-0.15%)
Jun 03, 2021	12.95	13.30	12.69	13.06	6,169,167	+0.05(+0.38%)
Jun 02, 2021	13.50	13.63	13.00	13.01	8,996,889	-0.44(-3.27%)
Jun 01, 2021	13.30	13.70	13.26	13.45	10,405,405	+0.54(+4.18%)
May 28, 2021	13.00	13.13	12.80	12.91	3,974,790	-0.01(-0.08%)
May 27, 2021	12.65	13.07	12.65	12.92	5,014,069	+0.24(+1.89%)
May 26, 2021	12.27	12.74	12.26	12.68	3,551,265	+0.40(+3.26%)
May 25, 2021	12.72	12.85	12.26	12.28	4,087,057	-0.46(-3.61%)
May 24, 2021	12.80	12.87	12.38	12.74	4,850,753	-0.02(-0.16%)
May 21, 2021	13.00	13.20	12.73	12.76	5,420,263	+0.04(+0.31%)
May 20, 2021	12.96	13.19	12.40	12.72	6,065,463	-0.20(-1.55%)
May 19, 2021	12.37	12.99	12.22	12.92	10,377,869	+0.40(+3.19%)
May 18, 2021	12.50	12.81	12.24	12.52	7,642,324	-0.15(-1.18%)
May 17, 2021	11.95	12.68	11.82	12.67	9,289,916	+0.83(+7.01%)
May 14, 2021	11.03	11.91	10.98	11.84	7,897,324	+1.02(+9.43%)
May 13, 2021	10.95	11.21	10.59	10.82	8,401,495	-0.31(-2.79%)
May 12, 2021	11.58	11.79	11.07	11.13	10,222,789	-0.34(-2.96%)
May 11, 2021	10.91	11.64	10.85	11.47	11,156,849	+0.46(+4.18%)
May 10, 2021	10.99	11.40	10.76	11.01	10,596,555	+0.20(+1.85%)
May 07, 2021	10.35	10.83	10.22	10.81	7,203,716	+0.33(+3.15%)
May 06, 2021	10.45	10.50	10.09	10.48	6,402,638	+0.07(+0.67%)
May 05, 2021	10.41	10.62	10.08	10.41	6,669,371	+0.10(+0.97%)
May 04, 2021	9.820	10.36	9.500	10.31	8,491,563	+0.52(+5.31%)
May 03, 2021	9.100	9.850	9.040	9.790	8,287,836	+0.77(+8.54%)
Apr 30, 2021	9.050	9.590	8.810	9.020	9,108,100	-0.23(-2.49%)
Apr 29, 2021	10.42	10.46	9.180	9.250	12,362,245	-0.92(-9.05%)
Apr 28, 2021	9.950	10.38	9.790	10.17	7,846,585	+0.29(+2.94%)
Apr 27, 2021	9.560	9.900	9.520	9.880	5,568,603	+0.38(+4.00%)
Apr 26, 2021	8.920	9.660	8.820	9.500	9,690,982	+0.50(+5.56%)
Apr 23, 2021	9.180	9.360	8.920	9.000	8,727,500	-0.16(-1.75%)
Apr 22, 2021	9.120	9.443	9.013	9.160	5,835,041	+0.14(+1.55%)
Apr 21, 2021	8.830	9.320	8.816	9.020	4,441,193	+0.00(+0.00%)
Apr 20, 2021	9.320	9.380	8.850	9.020	6,620,177	-0.36(-3.84%)
Apr 19, 2021	9.370	9.660	9.310	9.380	4,567,399	+0.02(+0.21%)
Apr 16, 2021	9.560	9.580	9.300	9.360	4,438,000	-0.16(-1.68%)
Apr 15, 2021	9.410	9.610	9.210	9.520	6,252,418	+0.05(+0.53%)
Apr 14, 2021	9.120	9.900	9.080	9.470	6,552,169	+0.51(+5.69%)
Apr 13, 2021	9.110	9.190	8.890	8.960	5,808,455	-0.05(-0.55%)
Apr 12, 2021	9.380	9.540	8.960	9.010	6,773,901	-0.18(-1.96%)
Apr 09, 2021	9.550	9.640	9.140	9.190	7,311,800	-0.40(-4.17%)
Apr 08, 2021	10.10	10.14	9.400	9.590	9,479,986	-0.68(-6.62%)
Apr 07, 2021	10.36	10.44	10.11	10.27	4,168,047	-0.07(-0.68%)
Apr 06, 2021	10.22	10.67	10.21	10.34	4,850,226	+0.21(+2.07%)
Apr 05, 2021	10.75	10.84	10.12	10.13	7,058,710	-0.73(-6.72%)
Apr 01, 2021	10.38	10.94	10.32	10.86	8,334,300	+0.66(+6.47%)
Mar 31, 2021	9.900	10.40	9.710	10.20	5,807,784	+0.33(+3.34%)
Mar 30, 2021	10.00	10.10	9.635	9.870	5,935,371	-0.19(-1.89%)
Mar 29, 2021	10.33	10.62	10.05	10.06	5,292,574	-0.41(-3.92%)
Mar 26, 2021	10.10	10.56	9.950	10.47	9,267,800	+0.62(+6.29%)
Mar 25, 2021	8.800	9.900	8.640	9.850	8,761,823	+0.73(+8.00%)
Mar 24, 2021	9.380	9.565	9.100	9.120	7,907,733	-0.07(-0.76%)
Mar 23, 2021	9.650	9.770	9.145	9.190	9,325,583	-0.83(-8.28%)
Mar 22, 2021	9.800	10.15	9.590	10.02	6,938,674	+0.21(+2.14%)
Mar 19, 2021	9.290	9.885	9.160	9.810	15,058,500	+0.53(+5.71%)
Mar 18, 2021	10.13	10.20	9.090	9.280	9,680,889	-0.97(-9.46%)
Mar 17, 2021	9.810	10.34	9.760	10.25	7,442,849	+0.32(+3.22%)
Mar 16, 2021	9.910	10.12	9.785	9.930	6,566,925	-0.16(-1.59%)
Mar 15, 2021	10.21	10.49	9.900	10.09	5,523,149	-0.15(-1.46%)
Mar 12, 2021	10.51	10.61	10.05	10.24	7,067,700	-0.32(-3.03%)
Mar 11, 2021	10.45	10.69	10.25	10.56	6,881,396	+0.22(+2.13%)
Mar 10, 2021	9.290	10.48	9.270	10.34	10,915,614	+1.10(+11.90%)
Mar 09, 2021	9.780	9.870	9.220	9.240	6,926,375	-0.48(-4.94%)
Mar 08, 2021	9.950	10.17	9.650	9.720	7,171,823	-0.16(-1.62%)
Mar 05, 2021	10.09	10.30	9.454	9.880	10,305,900	+0.06(+0.61%)
Mar 04, 2021	9.570	10.15	9.340	9.820	10,440,601	+0.25(+2.61%)
Mar 03, 2021	9.650	10.00	9.560	9.570	6,500,127	+0.06(+0.63%)
Mar 02, 2021	9.790	10.01	9.430	9.510	8,269,339	-0.29(-2.96%)
Mar 01, 2021	9.250	9.850	9.170	9.800	7,936,237	+0.80(+8.89%)
Feb 26, 2021	9.240	9.460	8.780	9.000	6,972,300	-0.25(-2.70%)
Feb 25, 2021	9.560	9.910	9.110	9.250	8,642,562	-0.29(-3.04%)
Feb 24, 2021	9.000	9.720	8.870	9.540	8,532,966	+0.62(+6.95%)
Feb 23, 2021	8.640	9.050	8.030	8.920	9,783,138	+0.16(+1.83%)
Feb 22, 2021	9.030	9.330	8.730	8.760	11,401,608	-0.20(-2.23%)
Feb 19, 2021	9.250	9.380	8.700	8.960	14,263,300	+0.00(+0.00%)
Feb 18, 2021	9.300	9.320	8.190	8.960	28,186,778	-0.82(-8.38%)
Feb 17, 2021	9.560	9.950	9.310	9.780	13,088,241	+0.29(+3.06%)
Feb 16, 2021	9.470	10.04	8.950	9.490	16,832,694	+0.49(+5.44%)
Feb 12, 2021	7.960	9.010	7.920	9.000	13,775,100	+0.89(+10.97%)
Feb 11, 2021	8.480	8.500	7.960	8.110	8,488,534	-0.29(-3.45%)
Feb 10, 2021	8.200	8.630	7.900	8.400	9,294,480	+0.33(+4.09%)
Feb 09, 2021	7.970	8.240	7.760	8.070	7,273,066	-0.01(-0.12%)
Feb 08, 2021	7.690	8.150	7.660	8.080	8,795,792	+0.54(+7.16%)
Feb 05, 2021	7.420	7.670	7.240	7.540	8,536,600	+0.30(+4.14%)
Feb 04, 2021	7.340	7.430	7.110	7.240	7,350,691	+0.00(+0.00%)
Feb 03, 2021	7.060	7.270	6.960	7.240	13,164,133	+0.23(+3.28%)
Feb 02, 2021	7.470	7.520	7.000	7.010	6,763,505	-0.21(-2.91%)
Feb 01, 2021	7.230	7.500	7.040	7.220	8,513,891	+0.28(+4.03%)
Jan 29, 2021	7.490	7.860	6.880	6.940	11,225,300	-0.67(-8.80%)
Jan 28, 2021	7.650	7.920	7.060	7.610	15,074,345	+0.07(+0.93%)
Jan 27, 2021	6.840	8.030	6.710	7.540	15,123,920	+0.52(+7.41%)
Jan 26, 2021	7.100	7.210	6.860	7.020	7,932,472	+0.16(+2.33%)
Jan 25, 2021	6.790	6.970	6.480	6.860	7,599,285	+0.19(+2.85%)
Jan 22, 2021	6.420	6.680	6.290	6.670	6,229,100	+0.15(+2.30%)
Jan 21, 2021	6.700	6.950	6.400	6.520	8,833,438	-0.23(-3.41%)
Jan 20, 2021	7.100	7.240	6.550	6.750	9,091,499	-0.31(-4.39%)
Jan 19, 2021	7.310	7.440	6.830	7.060	7,618,174	-0.20(-2.75%)
Jan 15, 2021	7.200	7.430	7.080	7.260	7,089,100	-0.02(-0.27%)
Jan 14, 2021	7.510	7.570	7.220	7.280	8,904,902	-0.08(-1.09%)
Jan 13, 2021	7.600	7.830	7.300	7.360	9,443,959	-0.25(-3.29%)
Jan 12, 2021	6.950	7.710	6.900	7.610	16,746,842	+0.94(+14.09%)
Jan 11, 2021	5.880	6.720	5.750	6.670	10,830,690	+0.69(+11.54%)
Jan 08, 2021	6.150	6.265	5.880	5.980	12,891,701	-0.23(-3.70%)
Jan 07, 2021	6.390	6.590	6.110	6.210	9,704,506	-0.14(-2.20%)
Jan 06, 2021	6.170	6.390	6.010	6.350	9,393,432	+0.27(+4.44%)
Jan 05, 2021	5.790	6.380	5.730	6.080	9,948,291	+0.43(+7.61%)
Jan 04, 2021	5.570	5.840	5.470	5.650	11,290,450	+0.20(+3.67%)
Dec 31, 2020		5.450	5.450	5.450	5,718,950	-0.07(-1.27%)
Dec 30, 2020	5.270	5.560	5.270	5.520	5,718,950	+0.26(+4.94%)
Dec 29, 2020	5.270	5.380	5.130	5.260	7,470,299	+0.04(+0.77%)
Dec 28, 2020	5.610	5.740	5.210	5.220	9,005,611	-0.53(-9.22%)
Dec 24, 2020	5.870	5.910	5.670	5.750	4,666,700	-0.08(-1.37%)
Dec 23, 2020	5.460	5.990	5.420	5.830	9,852,721	+0.42(+7.76%)
Dec 22, 2020	5.530	5.760	5.410	5.410	6,898,553	-0.11(-1.99%)
Dec 21, 2020	5.230	5.630	5.140	5.520	7,726,374	+0.04(+0.73%)
Dec 18, 2020	5.160	5.565	5.150	5.480	27,646,300	+0.31(+6.00%)
Dec 17, 2020	4.870	5.260	4.780	5.170	12,781,725	+0.41(+8.61%)
Dec 16, 2020	5.030	5.050	4.700	4.760	11,440,564	-0.22(-4.42%)
Dec 15, 2020	4.960	5.030	4.840	4.980	9,567,766	+0.04(+0.81%)
Dec 14, 2020	5.310	5.340	4.920	4.940	11,286,748	-0.21(-4.08%)
Dec 11, 2020	5.230	5.360	4.935	5.150	12,138,700	-0.06(-1.15%)
Dec 10, 2020	4.390	5.360	4.380	5.210	22,576,006	+0.82(+18.68%)
Dec 09, 2020	4.440	4.600	4.250	4.390	10,354,598	+0.08(+1.86%)
Dec 08, 2020	4.270	4.570	4.210	4.310	14,935,212	+0.24(+5.90%)
Dec 07, 2020	4.140	4.250	3.900	4.070	11,409,927	-0.13(-3.10%)
Dec 04, 2020	3.840	4.200	3.840	4.200	13,328,400	+0.41(+10.82%)
Dec 03, 2020	3.950	3.950	3.710	3.790	11,662,195	-0.14(-3.56%)
Dec 02, 2020	3.860	4.190	3.840	3.930	10,685,666	+0.07(+1.81%)
Dec 01, 2020	4.020	4.300	3.850	3.860	8,471,916	-0.06(-1.53%)
Nov 30, 2020	4.210	4.300	3.920	3.920	8,367,493	-0.27(-6.44%)
Nov 27, 2020	4.320	4.350	4.170	4.190	3,202,800	-0.14(-3.23%)
Nov 25, 2020	4.350	4.390	4.190	4.330	5,430,700	-0.06(-1.37%)
Nov 24, 2020	4.300	4.540	4.230	4.390	9,133,948	+0.18(+4.28%)
Nov 23, 2020	4.070	4.240	4.020	4.210	10,370,120	+0.24(+6.05%)
Nov 20, 2020	4.090	4.180	3.900	3.970	6,680,700	-0.11(-2.70%)
Nov 19, 2020	3.820	4.130	3.760	4.080	9,946,058	+0.20(+5.15%)
Nov 18, 2020	4.080	4.200	3.870	3.880	8,716,468	-0.20(-4.90%)
Nov 17, 2020	3.810	4.170	3.790	4.080	9,744,333	+0.16(+4.08%)
Nov 16, 2020	4.080	4.100	3.680	3.920	10,512,612	-0.07(-1.75%)
Nov 13, 2020	3.800	4.050	3.800	3.990	8,465,800	+0.29(+7.84%)
Nov 12, 2020	3.750	3.880	3.650	3.700	6,796,662	-0.09(-2.37%)
Nov 11, 2020	3.800	3.990	3.710	3.790	9,288,868	+0.06(+1.61%)
Nov 10, 2020	3.540	3.780	3.420	3.730	9,983,062	+0.22(+6.27%)
Nov 09, 2020	3.580	3.670	3.240	3.510	12,417,300	+0.23(+7.01%)
Nov 06, 2020	3.350	3.430	3.260	3.280	5,543,200	-0.04(-1.20%)
Nov 05, 2020	3.370	3.520	3.320	3.320	5,329,403	-0.05(-1.48%)
Nov 04, 2020	3.530	3.580	3.360	3.370	6,993,971	-0.21(-5.87%)
Nov 03, 2020	3.680	3.790	3.500	3.580	9,634,440	-0.06(-1.65%)