Kinross Gold Corporation (NY: KGC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.631	4.736		4.718	17,848,590	+0.13(+2.86%)
Jan 28, 2022	4.631	4.631	4.500	4.587	18,745,268	-0.05(-1.13%)
Jan 27, 2022	4.692	4.806	4.640	4.640	20,585,790	-0.13(-2.75%)
Jan 26, 2022	4.954	4.976	4.718	4.771	28,020,396	-0.17(-3.36%)
Jan 25, 2022	4.841	4.937	4.779	4.937	23,147,274	+0.03(+0.53%)
Jan 24, 2022	4.849	4.924	4.701	4.911	32,298,952	-0.03(-0.53%)
Jan 21, 2022	5.077	5.120	4.897	4.937	22,923,936	-0.14(-2.75%)
Jan 20, 2022	5.208	5.229	5.068	5.077	22,218,160	-0.09(-1.69%)
Jan 19, 2022	4.876	5.243	4.832	5.164	34,491,836	+0.38(+7.85%)
Jan 18, 2022	4.876	4.911	4.736	4.788	24,049,404	-0.10(-1.97%)
Jan 14, 2022				4.884	0	-0.07(-1.41%)
Jan 13, 2022	5.024	5.077	4.945	4.954	11,973,100	-0.10(-1.90%)
Jan 12, 2022	4.954	5.050	4.937	5.050	15,861,697	+0.09(+1.76%)
Jan 11, 2022	4.841	4.963	4.823	4.963	13,378,772	+0.11(+2.34%)
Jan 10, 2022	4.718	4.858	4.666	4.849	16,080,959	+0.09(+1.83%)
Jan 07, 2022	4.753	4.788	4.683	4.762	14,930,314	+0.08(+1.68%)
Jan 06, 2022	4.814	4.829	4.675	4.683	25,461,878	-0.21(-4.29%)
Jan 05, 2022	5.007	5.068	4.884	4.893	21,032,482	-0.08(-1.58%)
Jan 04, 2022	4.963	5.059	4.937	4.972	19,485,372	+0.03(+0.53%)
Jan 03, 2022	5.015	5.015	4.858	4.945	12,667,660	-0.13(-2.58%)
Dec 31, 2021	5.042	5.094	5.024	5.077	8,623,202	+0.05(+1.04%)
Dec 30, 2021	4.937	5.042	4.919	5.024	12,029,779	+0.10(+2.13%)
Dec 29, 2021	4.823	4.998	4.817	4.919	16,201,292	+0.03(+0.54%)
Dec 28, 2021	4.849	4.989	4.841	4.893	10,985,959	+0.04(+0.90%)
Dec 27, 2021	4.832	4.911	4.806	4.849	8,395,970	-0.02(-0.36%)
Dec 23, 2021	4.902	4.911	4.836	4.867	13,363,662	-0.02(-0.36%)
Dec 22, 2021	4.849	4.911	4.762	4.884	17,478,378	+0.03(+0.54%)
Dec 21, 2021	4.893	4.915	4.779	4.858	17,408,586	-0.01(-0.18%)
Dec 20, 2021	4.788	4.893	4.692	4.867	21,554,110	+0.02(+0.36%)
Dec 17, 2021	4.753	4.919	4.736	4.849	39,586,476	+0.12(+2.59%)
Dec 16, 2021	4.509	4.745	4.495	4.727	31,215,290	+0.32(+7.34%)
Dec 15, 2021	4.412	4.439	4.281	4.404	26,140,630	-0.03(-0.79%)
Dec 14, 2021	4.482	4.561	4.430	4.439	19,557,794	-0.10(-2.31%)
Dec 13, 2021	4.640	4.701	4.526	4.544	28,729,192	-0.11(-2.44%)
Dec 10, 2021	4.666	4.692	4.578	4.657	25,667,422	+0.05(+1.14%)
Dec 09, 2021	4.867	4.862	4.561	4.605	54,794,680	-0.54(-10.53%)
Dec 08, 2021	5.181	5.204	5.077	5.146	16,932,508	-0.04(-0.84%)
Dec 07, 2021	5.199	5.295	5.190	5.190	14,102,895	+0.00(+0.00%)
Dec 06, 2021	5.068	5.199	5.028	5.190	12,844,059	+0.09(+1.71%)
Dec 03, 2021	5.085	5.138	5.033	5.103	13,839,632	+0.03(+0.69%)
Dec 02, 2021	5.077	5.103	4.980	5.068	16,585,127	-0.02(-0.34%)
Dec 01, 2021	5.312	5.365	5.077	5.085	21,521,390	-0.11(-2.18%)
Nov 30, 2021	5.304	5.478	5.190	5.199	30,909,548	-0.04(-0.70%)
Nov 29, 2021	5.227	5.270	5.097	5.235	23,427,500	-0.06(-1.14%)
Nov 26, 2021	5.443	5.443	5.183	5.296	13,510,598	-0.09(-1.61%)
Nov 24, 2021	5.425	5.447	5.330	5.382	13,947,245	-0.10(-1.89%)
Nov 23, 2021	5.538	5.594	5.391	5.486	17,570,706	-0.18(-3.20%)
Nov 22, 2021	5.641	5.754	5.564	5.667	13,124,649	-0.10(-1.65%)
Nov 19, 2021	5.883	5.909	5.702	5.762	13,917,618	-0.13(-2.20%)
Nov 18, 2021	5.970	5.892	5.857	5.892	11,473,081	-0.12(-2.01%)
Nov 17, 2021	6.021	6.108	5.957	6.013	13,548,479	+0.09(+1.46%)
Nov 16, 2021	6.056	6.160	5.900	5.926	16,730,625	-0.14(-2.28%)
Nov 15, 2021	5.978	6.082	5.926	6.065	12,819,148	+0.07(+1.15%)
Nov 12, 2021	5.797	6.021	5.762	5.996	21,930,608	+0.13(+2.21%)
Nov 11, 2021	5.788	5.909	5.641	5.866	22,771,488	+0.20(+3.51%)
Nov 10, 2021	5.538			5.667	26,258,670	+0.28(+5.13%)
Nov 09, 2021	5.425	5.434	5.317	5.391	20,528,634	-0.03(-0.48%)
Nov 08, 2021	5.417	5.434	5.343	5.417	15,279,789	+0.05(+0.97%)
Nov 05, 2021	5.209	5.369	5.183	5.365	15,636,344	+0.17(+3.33%)
Nov 04, 2021	5.278	5.352	5.166	5.192	14,713,482	-0.02(-0.33%)
Nov 03, 2021	5.080	5.218	5.028	5.209	12,633,269	+0.05(+1.00%)
Nov 02, 2021	5.140	5.158	5.054	5.158	11,149,701	+0.00(+0.00%)
Nov 01, 2021	5.201	5.227	5.191	5.158	12,655,016	-0.03(-0.67%)
Oct 29, 2021	5.313	5.322	5.192	5.192	12,398,169	-0.22(-3.99%)
Oct 28, 2021	5.529	5.581	5.408	5.408	17,364,430	-0.12(-2.19%)
Oct 27, 2021	5.529	5.607	5.503	5.529	12,576,099	-0.03(-0.47%)
Oct 26, 2021	5.538			5.555	10,097,639	-0.02(-0.31%)
Oct 25, 2021	5.529	5.624	5.529	5.572	15,084,761	+0.11(+2.06%)
Oct 22, 2021	5.538	5.659	5.425	5.460	13,849,830	+0.03(+0.64%)
Oct 21, 2021	5.373	5.451	5.339	5.425	9,616,941	+0.01(+0.16%)
Oct 20, 2021	5.348	5.469	5.296	5.417	17,271,710	+0.14(+2.62%)
Oct 19, 2021	5.348	5.365	5.235	5.278	12,515,180	+0.05(+0.99%)
Oct 18, 2021	5.261	5.296	5.196	5.227	7,706,206	-0.05(-0.98%)
Oct 15, 2021	5.201	5.322	5.145	5.278	12,755,136	-0.04(-0.81%)
Oct 14, 2021	5.261	5.356	5.253	5.322	17,448,528	+0.13(+2.50%)
Oct 13, 2021	4.985	5.209	4.985	5.192	19,866,760	+0.25(+5.07%)
Oct 12, 2021	4.890	5.019	4.872	4.942	12,279,943	+0.04(+0.88%)
Oct 11, 2021	4.907	4.959	4.847	4.898	6,925,805	+0.00(+0.00%)
Oct 08, 2021	5.011	5.037	4.898	4.898	9,758,229	+0.03(+0.53%)
Oct 07, 2021	4.812	4.942	4.812	4.872	12,113,968	+0.03(+0.53%)
Oct 06, 2021	4.717	4.847	4.682	4.847	11,083,201	+0.13(+2.75%)
Oct 05, 2021	4.691	4.726	4.574	4.717	14,516,359	+0.00(+0.00%)
Oct 04, 2021	4.587	4.751	4.570	4.717	14,411,896	+0.12(+2.63%)
Oct 01, 2021	4.674	4.674	4.540	4.596	11,248,866	-0.03(-0.75%)
Sep 30, 2021	4.570	4.691	4.536	4.631	12,813,546	+0.10(+2.29%)
Sep 29, 2021	4.553	4.553	4.475	4.527	13,838,024	-0.05(-1.13%)
Sep 28, 2021	4.510	4.622	4.475	4.579	12,802,961	+0.02(+0.38%)
Sep 27, 2021	4.587	4.674	4.536	4.561	10,288,945	+0.00(+0.00%)
Sep 24, 2021	4.570	4.648	4.536	4.561	10,997,995	-0.03(-0.75%)
Sep 23, 2021	4.674	4.691	4.579	4.596	16,276,936	-0.11(-2.39%)
Sep 22, 2021	4.760	4.864	4.708	4.708	16,979,932	-0.03(-0.73%)
Sep 21, 2021	4.760	4.864	4.726	4.743	14,782,748	+0.04(+0.92%)
Sep 20, 2021	4.682	4.708	4.605	4.700	22,378,660	-0.03(-0.73%)
Sep 17, 2021	4.777	4.821	4.691	4.734	22,279,674	-0.09(-1.79%)
Sep 16, 2021	4.950	4.967	4.708	4.821	24,386,506	-0.25(-4.94%)
Sep 15, 2021	5.028	5.114	4.993	5.071	9,384,331	+0.03(+0.69%)
Sep 14, 2021	5.062	5.132	5.011	5.037	13,301,089	+0.02(+0.34%)
Sep 13, 2021	4.950	5.097	4.933	5.019	13,900,225	+0.09(+1.75%)
Sep 10, 2021	5.080	5.080	4.916	4.933	12,253,598	-0.13(-2.56%)
Sep 09, 2021	5.132	5.149	5.019	5.062	10,431,586	-0.05(-1.01%)
Sep 08, 2021	5.149	5.166	5.054	5.114	11,280,365	-0.04(-0.84%)
Sep 07, 2021	5.278	5.304	5.140	5.158	14,367,176	-0.19(-3.55%)
Sep 03, 2021	5.322	5.460	5.313	5.348	15,551,477	+0.13(+2.48%)
Sep 02, 2021	5.218	5.218	5.140	5.218	7,808,184	+0.04(+0.83%)
Sep 01, 2021	5.218	5.253	5.166	5.175	8,997,719	-0.03(-0.50%)
Aug 31, 2021	5.149	5.218	5.114	5.201	11,958,412	+0.07(+1.35%)
Aug 30, 2021	5.235	5.261	5.097	5.132	10,794,841	-0.10(-1.82%)
Aug 27, 2021	5.054	5.278	5.019	5.227	10,802,244	+0.18(+3.60%)
Aug 26, 2021	5.011	5.097	4.993	5.045	7,495,396	-0.01(-0.17%)
Aug 25, 2021	5.097	5.097	4.993	5.054	8,220,644	-0.10(-1.85%)
Aug 24, 2021	5.149	5.183	5.097	5.149	6,794,881	+0.03(+0.51%)
Aug 23, 2021	5.037	5.158	4.985	5.123	12,960,118	+0.19(+3.85%)
Aug 20, 2021	4.890	4.976	4.856	4.933	9,470,976	+0.03(+0.71%)
Aug 19, 2021	4.993	4.993	4.876	4.898	11,652,637	-0.10(-2.07%)
Aug 18, 2021	5.140	5.140	4.942	5.002	16,930,746	-0.09(-1.72%)
Aug 17, 2021	5.098	5.158	5.039	5.090	11,661,643	-0.03(-0.67%)
Aug 16, 2021	5.184	5.235	5.064	5.124	14,100,735	-0.07(-1.32%)
Aug 13, 2021	5.124	5.209	5.094	5.192	15,392,560	+0.13(+2.53%)
Aug 12, 2021	5.107	5.111	4.987	5.064	11,907,695	-0.08(-1.50%)
Aug 11, 2021	5.107	5.184	5.101	5.141	11,419,881	+0.10(+2.03%)
Aug 10, 2021	5.150	5.167	5.004	5.039	18,638,134	-0.11(-2.16%)
Aug 09, 2021	5.192	5.265	5.124	5.150	12,894,224	-0.14(-2.58%)
Aug 06, 2021	5.303	5.337	5.205	5.286	12,723,818	-0.14(-2.52%)
Aug 05, 2021	5.508	5.538	5.406	5.423	9,675,874	-0.12(-2.16%)
Aug 04, 2021	5.645	5.722	5.534	5.542	12,233,886	-0.03(-0.46%)
Aug 03, 2021	5.542	5.598	5.508	5.568	7,960,918	+0.02(+0.31%)
Aug 02, 2021	5.568	5.594	5.478	5.551	9,875,914	-0.05(-0.91%)
Jul 30, 2021	5.534	5.653	5.517	5.602	11,168,000	+0.02(+0.31%)
Jul 29, 2021	5.474	5.705	5.457	5.585	26,730,264	+0.23(+4.31%)
Jul 28, 2021	5.244	5.363	5.218	5.355	15,202,916	+0.10(+1.95%)
Jul 27, 2021	5.269	5.278	5.192	5.252	14,730,393	-0.03(-0.49%)
Jul 26, 2021	5.226	5.363	5.218	5.278	11,598,643	+0.05(+0.98%)
Jul 23, 2021	5.226	5.278	5.167	5.226	21,117,104	+0.01(+0.16%)
Jul 22, 2021	5.261	5.286	5.107	5.218	18,018,986	-0.03(-0.65%)
Jul 21, 2021	5.175	5.299	5.124	5.252	13,678,450	+0.06(+1.15%)
Jul 20, 2021	5.261	5.329	5.150	5.192	15,507,320	-0.01(-0.16%)
Jul 19, 2021	5.235	5.269	5.107	5.201	18,170,048	-0.09(-1.77%)
Jul 16, 2021	5.474	5.500	5.278	5.295	14,713,522	-0.22(-4.02%)
Jul 15, 2021	5.466	5.517	5.393	5.517	11,997,120	+0.07(+1.25%)
Jul 14, 2021	5.466	5.577	5.414	5.448	13,176,823	+0.09(+1.59%)
Jul 13, 2021	5.295	5.500	5.295	5.363	17,510,982	+0.08(+1.45%)
Jul 12, 2021	5.372	5.380	5.278	5.286	17,786,214	-0.09(-1.75%)
Jul 09, 2021	5.320	5.440	5.320	5.380	25,807,622	+0.09(+1.61%)
Jul 08, 2021	5.542	5.611	5.261	5.295	32,394,338	-0.22(-4.02%)
Jul 07, 2021	5.594	5.594	5.440	5.517	12,465,125	-0.03(-0.46%)
Jul 06, 2021	5.602	5.645	5.474	5.542	15,585,964	+0.04(+0.78%)
Jul 02, 2021	5.517	5.594	5.461	5.500	12,630,271	+0.07(+1.26%)
Jul 01, 2021	5.517	5.521	5.389	5.431	7,441,123	+0.01(+0.16%)
Jun 30, 2021	5.355	5.483	5.342	5.423	11,601,860	+0.06(+1.11%)
Jun 29, 2021	5.303	5.440	5.252	5.363	13,266,366	-0.03(-0.63%)
Jun 28, 2021	5.457	5.495	5.337	5.397	14,364,493	-0.05(-0.94%)
Jun 25, 2021	5.611	5.619	5.406	5.448	16,198,857	-0.07(-1.24%)
Jun 24, 2021	5.508	5.585	5.483	5.517	17,773,176	+0.09(+1.57%)
Jun 23, 2021	5.551	5.581	5.431	5.431	21,547,820	+0.00(+0.00%)
Jun 22, 2021	5.397	5.444	5.209	5.431	39,965,576	-0.12(-2.15%)
Jun 21, 2021	5.577	5.619	5.466	5.551	18,077,432	+0.07(+1.25%)
Jun 18, 2021	5.756	5.756	5.483	5.483	25,593,710	-0.22(-3.89%)
Jun 17, 2021	5.841	5.884	5.636	5.705	35,370,688	-0.37(-6.05%)
Jun 16, 2021	6.473	6.482	6.055	6.072	34,188,596	-0.47(-7.18%)
Jun 15, 2021	6.610	6.653	6.503	6.542	7,683,171	-0.09(-1.29%)
Jun 14, 2021	6.567	6.661	6.516	6.627	8,152,084	-0.04(-0.64%)
Jun 11, 2021	6.738	6.815	6.661	6.670	9,064,007	-0.13(-1.88%)
Jun 10, 2021	6.644	6.806	6.601	6.798	11,102,256	+0.16(+2.45%)
Jun 09, 2021	6.704	6.755	6.636	6.636	6,615,614	-0.02(-0.26%)
Jun 08, 2021	6.806	6.815	6.644	6.653	11,579,070	-0.17(-2.50%)
Jun 07, 2021	6.781	6.845	6.729	6.823	7,942,834	+0.01(+0.13%)
Jun 04, 2021	6.832	6.862	6.772	6.815	7,781,098	+0.08(+1.14%)
Jun 03, 2021	6.806	6.815	6.687	6.738	11,616,318	-0.24(-3.43%)
Jun 02, 2021	6.909	7.028	6.883	6.977	7,897,817	+0.09(+1.32%)
Jun 01, 2021	6.929	6.971	6.819	6.886	12,377,904	+0.03(+0.37%)
May 28, 2021	6.725	6.869	6.666	6.861	11,440,443	+0.11(+1.63%)
May 27, 2021	6.836	6.861	6.734	6.751	16,757,774	-0.11(-1.60%)
May 26, 2021	6.903	6.946	6.831	6.861	11,638,735	+0.03(+0.37%)
May 25, 2021	6.793	6.861	6.708	6.836	12,333,496	+0.03(+0.37%)
May 24, 2021	6.802	6.852	6.751	6.810	9,082,139	+0.00(+0.00%)
May 21, 2021	6.929	6.929	6.742	6.810	19,799,474	-0.07(-0.99%)
May 20, 2021	6.844	6.912	6.764	6.878	15,804,803	+0.09(+1.37%)
May 19, 2021	6.886	7.052	6.717	6.785	22,414,302	-0.18(-2.55%)
May 18, 2021	7.039	7.039	6.857	6.963	18,056,864	-0.03(-0.48%)
May 17, 2021	6.615	7.064	6.598	6.996	29,472,468	+0.41(+6.17%)
May 14, 2021	6.454	6.598	6.420	6.590	16,299,718	+0.24(+3.73%)
May 13, 2021	6.175	6.378	6.132	6.353	16,206,530	+0.15(+2.46%)
May 12, 2021	6.361	6.429	6.141	6.200	26,202,600	-0.29(-4.44%)
May 11, 2021	6.395	6.539	6.361	6.488	16,072,656	-0.07(-1.03%)
May 10, 2021	6.649	6.742	6.531	6.556	21,456,342	+0.00(+0.00%)
May 07, 2021	6.539	6.632	6.488	6.556	16,346,876	+0.13(+1.98%)
May 06, 2021	6.217	6.531	6.217	6.429	19,143,150	+0.25(+3.97%)
May 05, 2021	6.175	6.183	6.090	6.183	9,206,550	+0.04(+0.69%)
May 04, 2021	6.217	6.353	6.065	6.141	14,655,836	-0.10(-1.63%)
May 03, 2021	6.090	6.285	6.073	6.243	14,943,541	+0.28(+4.69%)
Apr 30, 2021	6.005	6.048	5.946	5.963	11,035,505	-0.06(-0.98%)
Apr 29, 2021	6.132	6.132	5.972	6.022	10,494,313	-0.11(-1.80%)
Apr 28, 2021	6.031	6.183	5.963	6.132	10,180,910	+0.07(+1.12%)
Apr 27, 2021	6.243	6.243	6.056	6.065	9,256,854	-0.16(-2.59%)
Apr 26, 2021	6.234	6.251	6.141	6.226	10,050,446	+0.00(+0.00%)
Apr 23, 2021	6.471	6.488	6.217	6.226	14,076,838	-0.16(-2.52%)
Apr 22, 2021	6.463	6.463	6.336	6.387	11,610,299	-0.15(-2.33%)
Apr 21, 2021	6.480	6.590	6.446	6.539	13,902,393	+0.11(+1.71%)
Apr 20, 2021	6.302	6.471	6.272	6.429	13,446,812	+0.12(+1.88%)
Apr 19, 2021	6.336	6.353	6.260	6.310	10,216,393	-0.04(-0.67%)
Apr 16, 2021	6.412	6.420	6.302	6.353	11,480,944	+0.03(+0.54%)
Apr 15, 2021	6.166	6.378	6.158	6.319	16,572,379	+0.25(+4.19%)
Apr 14, 2021	6.209	6.209	6.031	6.065	10,133,465	-0.15(-2.45%)
Apr 13, 2021	6.158	6.302	6.158	6.217	10,933,979	+0.09(+1.52%)
Apr 12, 2021	6.243	6.243	6.099	6.124	11,112,164	-0.15(-2.43%)
Apr 09, 2021	6.175	6.285	6.132	6.276	13,216,774	-0.04(-0.67%)
Apr 08, 2021	6.192	6.344	6.192	6.319	19,456,956	+0.25(+4.04%)
Apr 07, 2021	6.107	6.132	6.056	6.073	10,968,756	-0.07(-1.10%)
Apr 06, 2021	6.014	6.183	5.997	6.141	18,199,188	+0.18(+2.98%)
Apr 05, 2021	5.980	6.014	5.878	5.963	13,889,220	+0.02(+0.28%)
Apr 01, 2021	5.743	5.972	5.692	5.946	22,269,704	+0.30(+5.25%)
Mar 31, 2021	5.489	5.717	5.472	5.650	14,120,405	+0.19(+3.57%)
Mar 30, 2021	5.523	5.540	5.446	5.455	18,039,386	-0.24(-4.17%)
Mar 29, 2021	5.633	5.692	5.548	5.692	13,232,374	+0.00(+0.00%)
Mar 26, 2021	5.548	5.692	5.548	5.692	10,251,353	+0.13(+2.28%)
Mar 25, 2021	5.573	5.641	5.497	5.565	12,712,442	-0.05(-0.90%)
Mar 24, 2021	5.684	5.705	5.590	5.616	14,255,852	-0.08(-1.34%)
Mar 23, 2021	5.836	5.845	5.641	5.692	14,724,199	-0.19(-3.17%)
Mar 22, 2021	5.878	5.938	5.836	5.878	11,055,935	+0.02(+0.29%)
Mar 19, 2021	5.802	5.938	5.760	5.861	23,590,554	+0.07(+1.17%)
Mar 18, 2021	5.861	5.904	5.768	5.794	16,258,032	-0.19(-3.12%)
Mar 17, 2021	5.768	6.048	5.726	5.980	24,532,618	+0.15(+2.62%)
Mar 16, 2021	5.861	5.878	5.751	5.828	15,498,740	+0.00(+0.00%)
Mar 15, 2021	5.760	5.828	5.692	5.828	16,260,238	+0.13(+2.23%)
Mar 12, 2021	5.624	5.734	5.590	5.701	15,417,405	-0.07(-1.17%)
Mar 11, 2021	5.684	5.777	5.624	5.768	16,352,458	+0.14(+2.41%)
Mar 10, 2021	5.650	5.692	5.540	5.633	13,785,176	+0.02(+0.30%)
Mar 09, 2021	5.675	5.785	5.590	5.616	15,059,791	+0.16(+2.95%)
Mar 08, 2021	5.531	5.565	5.421	5.455	16,250,070	-0.09(-1.68%)
Mar 05, 2021	5.455	5.573	5.400	5.548	21,311,178	+0.08(+1.55%)
Mar 04, 2021	5.413	5.557	5.319	5.463	22,152,992	+0.06(+1.10%)
Mar 03, 2021	5.319	5.446	5.235	5.404	22,396,374	-0.05(-0.93%)
Mar 02, 2021	5.235	5.523	5.226	5.455	21,723,938	+0.27(+5.19%)
Mar 01, 2021	5.303	5.395	5.127	5.186	27,746,816	-0.03(-0.64%)
Feb 26, 2021	5.454	5.479	5.194	5.219	31,550,510	-0.29(-5.32%)
Feb 25, 2021	5.613	5.739	5.487	5.512	21,303,488	-0.19(-3.38%)
Feb 24, 2021	5.588	5.797	5.479	5.705	19,818,396	+0.08(+1.34%)
Feb 23, 2021	5.739	5.739	5.537	5.630	25,902,442	-0.18(-3.03%)
Feb 22, 2021	5.571	5.822	5.546	5.806	23,110,960	+0.33(+5.96%)
Feb 19, 2021	5.671	5.671	5.445	5.479	23,758,468	-0.13(-2.39%)
Feb 18, 2021	5.747	5.797	5.596	5.613	21,972,410	-0.13(-2.19%)
Feb 17, 2021	5.847	5.847	5.697	5.739	26,841,498	-0.18(-3.11%)
Feb 16, 2021	6.107	6.124	5.914	5.923	24,786,838	-0.26(-4.20%)
Feb 12, 2021	6.040	6.224	5.914	6.183	21,498,218	+0.08(+1.37%)
Feb 11, 2021	6.199	6.367	6.032	6.099	23,761,848	-0.03(-0.41%)
Feb 10, 2021	6.241	6.283	6.065	6.124	15,910,023	-0.03(-0.41%)
Feb 09, 2021	6.224	6.258	6.074	6.149	23,021,082	-0.04(-0.68%)
Feb 08, 2021	6.166	6.241	6.115	6.191	29,015,324	+0.13(+2.07%)
Feb 05, 2021	5.906	6.090	5.881	6.065	16,387,319	+0.22(+3.72%)
Feb 04, 2021	5.831	5.889	5.780	5.847	18,900,694	-0.14(-2.38%)
Feb 03, 2021	5.914	6.015	5.856	5.990	17,126,490	+0.10(+1.71%)
Feb 02, 2021	5.864	5.906	5.739	5.889	15,612,348	-0.13(-2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.