Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	5.500	5.735	5.350	5.640	31,523,112	+0.34(+6.42%)
May 27, 2022	5.180	5.410	5.020	5.300	5,533,150	+0.12(+2.32%)
May 26, 2022	4.750	5.270	4.750	5.180	4,535,140	+0.43(+9.05%)
May 25, 2022	4.810	4.935	4.650	4.750	3,806,578	-0.03(-0.63%)
May 24, 2022	5.200	5.210	4.610	4.780	5,776,439	-0.55(-10.32%)
May 23, 2022	5.460	5.470	5.245	5.330	5,287,845	-0.13(-2.38%)
May 20, 2022	5.540	5.620	5.275	5.460	5,779,689	+0.02(+0.37%)
May 19, 2022	5.330	5.617	5.300	5.440	5,544,266	+0.10(+1.87%)
May 18, 2022	5.430	5.535	5.240	5.340	5,887,816	-0.15(-2.73%)
May 17, 2022	5.390	5.620	5.320	5.490	7,532,858	+0.26(+4.97%)
May 16, 2022	5.240	5.520	5.205	5.230	5,341,103	-0.14(-2.61%)
May 13, 2022	4.840	5.458	4.840	5.370	7,317,267	+0.70(+14.99%)
May 12, 2022	4.280	4.690	4.060	4.670	10,235,708	+0.19(+4.24%)
May 11, 2022	4.630	4.785	4.450	4.480	6,091,197	-0.10(-2.18%)
May 10, 2022	4.650	4.780	4.345	4.580	6,593,546	+0.03(+0.66%)
May 09, 2022	4.750	4.950	4.470	4.550	6,737,359	-0.47(-9.36%)
May 06, 2022	5.180	5.250	4.825	5.020	5,592,246	-0.17(-3.28%)
May 05, 2022	5.760	5.810	5.120	5.190	3,822,885	-0.49(-8.63%)
May 04, 2022	5.700	5.765	5.140	5.680	5,857,912	-0.05(-0.87%)
May 03, 2022	5.780	5.940	5.525	5.730	5,199,648	-0.04(-0.69%)
May 02, 2022	5.720	5.850	5.555	5.770	4,459,405	+0.05(+0.87%)
Apr 29, 2022	6.110	6.270	5.700	5.720	4,274,224	-0.06(-1.04%)
Apr 28, 2022	5.870	5.900	5.450	5.780	4,167,657	+0.06(+1.05%)
Apr 27, 2022	5.910	6.030	5.660	5.720	4,750,807	-0.14(-2.39%)
Apr 26, 2022	6.150	6.240	5.740	5.860	5,327,462	-0.33(-5.33%)
Apr 25, 2022	5.940	6.240	5.830	6.190	4,242,112	+0.12(+1.98%)
Apr 22, 2022	6.190	6.370	6.000	6.070	3,371,393	-0.10(-1.62%)
Apr 21, 2022	6.800	6.860	6.110	6.170	3,298,008	-0.54(-8.05%)
Apr 20, 2022	6.790	6.910	6.660	6.710	2,180,163	-0.13(-1.90%)
Apr 19, 2022	6.550	6.995	6.500	6.840	3,584,685	+0.26(+3.95%)
Apr 18, 2022	6.660	6.720	6.425	6.580	3,096,302	-0.22(-3.24%)
Apr 14, 2022	6.810	6.900	6.705	6.800	2,691,106	-0.03(-0.44%)
Apr 13, 2022	6.500	6.985	6.450	6.830	3,031,398	+0.29(+4.43%)
Apr 12, 2022	6.850	6.920	6.520	6.540	3,611,697	-0.15(-2.24%)
Apr 11, 2022	6.730	7.000	6.600	6.690	2,876,186	-0.16(-2.34%)
Apr 08, 2022	6.940	7.055	6.790	6.850	2,474,623	-0.15(-2.14%)
Apr 07, 2022	7.250	7.260	6.760	7.000	4,408,841	-0.40(-5.41%)
Apr 06, 2022	7.640	7.640	7.120	7.400	5,813,842	-0.24(-3.14%)
Apr 05, 2022	8.150	8.190	7.510	7.640	3,752,526	-0.58(-7.06%)
Apr 04, 2022	8.050	8.430	8.000	8.220	3,319,392	+0.14(+1.73%)
Apr 01, 2022	7.990	8.290	7.830	8.080	4,748,999	+0.44(+5.76%)
Mar 31, 2022	8.050	8.050	7.620	7.640	3,287,943	-0.45(-5.56%)
Mar 30, 2022	8.150	8.510	8.010	8.090	2,254,106	-0.18(-2.18%)
Mar 29, 2022	8.260	8.550	8.165	8.270	4,275,625	+0.41(+5.22%)
Mar 28, 2022	8.000	8.240	7.765	7.860	4,297,072	-0.19(-2.42%)
Mar 25, 2022	8.390	8.390	8.000	8.055	2,374,974	-0.51(-5.90%)
Mar 24, 2022	8.850	8.850	8.140	8.560	3,676,525	+0.11(+1.30%)
Mar 23, 2022	8.260	8.508	8.080	8.450	4,396,587	+0.07(+0.84%)
Mar 22, 2022	7.960	8.540	7.960	8.380	4,528,873	+0.46(+5.81%)
Mar 21, 2022	8.120	8.159	7.780	7.920	2,851,888	-0.40(-4.81%)
Mar 18, 2022	7.730	8.640	7.670	8.320	5,195,112	+0.45(+5.72%)
Mar 17, 2022	7.640	8.185	7.540	7.870	3,490,536	+0.03(+0.38%)
Mar 16, 2022	7.320	7.900	7.210	7.840	6,604,537	+1.31(+20.06%)
Mar 15, 2022	5.900	6.550	5.750	6.530	8,143,028	+0.44(+7.22%)
Mar 14, 2022	6.350	6.670	5.995	6.090	7,800,823	-0.64(-9.51%)
Mar 11, 2022	8.040	8.040	6.510	6.730	14,104,459	-1.22(-15.35%)
Mar 10, 2022	8.080	8.380	7.900	7.950	5,680,907	-0.43(-5.13%)
Mar 09, 2022	8.060	8.555	8.040	8.380	4,000,199	+0.57(+7.30%)
Mar 08, 2022	7.580	8.040	7.140	7.810	6,475,117	+0.27(+3.58%)
Mar 07, 2022	9.230	9.330	7.490	7.540	6,556,029	-1.87(-19.87%)
Mar 04, 2022	9.750	9.877	9.145	9.410	3,792,684	-0.53(-5.33%)
Mar 03, 2022	9.970	10.19	9.680	9.940	3,273,847	-0.19(-1.88%)
Mar 02, 2022	9.810	10.80	9.680	10.13	6,820,655	+0.85(+9.16%)
Mar 01, 2022	9.850	9.960	9.125	9.280	4,322,863	-0.74(-7.39%)
Feb 28, 2022	10.10	10.13	9.710	10.02	4,008,565	-0.28(-2.72%)
Feb 25, 2022	10.26	10.33	9.695	10.30	3,578,854	+0.20(+1.98%)
Feb 24, 2022	9.650	10.13	9.465	10.10	3,721,430	-0.02(-0.20%)
Feb 23, 2022	10.62	10.62	10.07	10.12	1,923,985	-0.35(-3.34%)
Feb 22, 2022	10.87	10.92	10.34	10.47	3,430,891	-0.65(-5.85%)
Feb 18, 2022				11.12	0	-0.28(-2.46%)
Feb 17, 2022	11.33	11.59	11.27	11.40	3,321,281	-0.10(-0.87%)
Feb 16, 2022	11.61	11.62	11.21	11.50	3,584,673	+0.06(+0.52%)
Feb 15, 2022	11.09	11.49	11.00	11.44	4,038,467	+0.58(+5.34%)
Feb 14, 2022	10.56	11.23	10.54	10.86	4,221,369	+0.25(+2.36%)
Feb 11, 2022	10.84	11.30	10.42	10.61	3,464,937	-0.23(-2.12%)
Feb 10, 2022	10.77	11.35	10.63	10.84	4,743,538	-0.14(-1.28%)
Feb 09, 2022	10.81	11.12	10.77	10.98	3,645,364	+0.35(+3.29%)
Feb 08, 2022	10.55	10.81	10.38	10.63	2,475,470	+0.19(+1.82%)
Feb 07, 2022	10.33	10.68	10.14	10.44	2,732,307	+0.07(+0.68%)
Feb 04, 2022	10.03	10.42	9.820	10.37	2,547,827	+0.30(+2.98%)
Feb 03, 2022	10.33		10.04	10.07	2,391,939	-0.38(-3.64%)
Feb 02, 2022	10.91	10.91	10.42	10.45	2,062,191	-0.40(-3.69%)
Feb 01, 2022	10.75	10.93	10.30	10.85	2,984,928	+0.29(+2.75%)
Jan 31, 2022	10.02			10.56	3,589,055	+0.60(+6.02%)
Jan 28, 2022	9.730	10.01	9.485	9.960	3,700,252	+0.22(+2.26%)
Jan 27, 2022	10.52	10.52	9.655	9.740	5,654,102	-0.72(-6.88%)
Jan 26, 2022	11.05	11.13	10.36	10.46	3,564,616	-0.38(-3.51%)
Jan 25, 2022	10.71	11.00	10.47	10.84	2,807,273	-0.19(-1.72%)
Jan 24, 2022	10.78	11.05	10.24	11.03	5,205,009	-0.13(-1.16%)
Jan 21, 2022	11.24	11.44	10.85	11.16	5,753,869	-0.14(-1.24%)
Jan 20, 2022	11.53	11.81	11.29	11.30	4,609,713	+0.22(+1.99%)
Jan 19, 2022	10.98	11.33	10.85	11.08	4,816,029	+0.20(+1.84%)
Jan 18, 2022	10.84	11.21	10.80	10.88	7,951,766	-0.22(-1.98%)
Jan 14, 2022				11.10	0	+1.58(+16.60%)
Jan 13, 2022	9.910	10.05	9.485	9.520	3,168,161	-0.40(-4.03%)
Jan 12, 2022	9.700	10.11	9.470	9.920	3,623,994	+0.36(+3.77%)
Jan 11, 2022	9.050	9.750	8.990	9.560	5,506,040	+0.48(+5.29%)
Jan 10, 2022	9.650	9.805	9.070	9.080	4,696,214	-0.63(-6.49%)
Jan 07, 2022	9.700	10.05	9.700	9.710	2,340,103	-0.05(-0.51%)
Jan 06, 2022	9.810	10.09	9.590	9.760	2,766,675	+0.03(+0.31%)
Jan 05, 2022	10.44	10.50	9.655	9.730	2,820,050	-0.72(-6.89%)
Jan 04, 2022	10.86	10.86	10.36	10.45	3,743,079	-0.20(-1.86%)
Jan 03, 2022	10.43	10.82	10.28	10.65	3,510,386	+0.47(+4.60%)
Dec 31, 2021	10.10	10.40	10.02	10.18	3,027,286	-0.01(-0.10%)
Dec 30, 2021	9.780	10.46	9.730	10.19	2,619,744	+0.33(+3.35%)
Dec 29, 2021	10.08	10.10	9.795	9.860	2,311,119	-0.38(-3.71%)
Dec 28, 2021	10.38	10.60	10.15	10.24	2,113,062	-0.21(-2.01%)
Dec 27, 2021	10.32	10.50	10.13	10.45	2,384,540	+0.01(+0.10%)
Dec 23, 2021	10.63	10.66	10.31	10.44	4,071,884	+0.65(+6.64%)
Dec 22, 2021	9.840	9.970	9.585	9.790	2,246,878	-0.12(-1.21%)
Dec 21, 2021	9.220	9.930	9.220	9.910	3,281,067	+0.90(+9.99%)
Dec 20, 2021	9.010	9.245	8.880	9.010	2,436,082	-0.33(-3.53%)
Dec 17, 2021	9.140	9.380	8.870	9.340	3,660,334	+0.10(+1.08%)
Dec 16, 2021	9.690	9.990	9.220	9.240	3,201,099	-0.34(-3.55%)
Dec 15, 2021	9.520	9.625	8.925	9.580	4,727,790	-0.01(-0.10%)
Dec 14, 2021	9.590	9.905	9.570	9.590	2,355,030	-0.18(-1.84%)
Dec 13, 2021	10.06	10.11	9.650	9.770	2,394,056	-0.45(-4.40%)
Dec 10, 2021	10.45	10.45	10.18	10.22	1,747,602	-0.21(-2.01%)
Dec 09, 2021	10.56	10.65	10.38	10.43	3,710,292	-0.31(-2.89%)
Dec 08, 2021	10.17	10.96	10.03	10.74	3,717,187	+0.57(+5.60%)
Dec 07, 2021	10.07	10.36	9.880	10.17	3,478,348	+0.23(+2.31%)
Dec 06, 2021	9.520	10.23	9.190	9.940	3,151,579	+0.65(+7.00%)
Dec 03, 2021	9.640	9.650	9.120	9.290	4,047,251	-0.28(-2.93%)
Dec 02, 2021	9.260	9.685	9.180	9.570	3,680,129	+0.41(+4.48%)
Dec 01, 2021	9.950	10.06	9.090	9.160	3,640,832	-0.60(-6.15%)
Nov 30, 2021	10.00	10.00	9.410	9.760	6,062,632	-0.36(-3.56%)
Nov 29, 2021	10.47	10.65	10.10	10.12	3,378,997	-0.28(-2.69%)
Nov 26, 2021	10.98	10.98	9.950	10.40	6,021,053	-1.20(-10.34%)
Nov 24, 2021	11.02	11.69	10.90	11.60	2,539,075	+0.56(+5.07%)
Nov 23, 2021	11.28	11.39	10.96	11.04	3,173,126	-0.48(-4.17%)
Nov 22, 2021	11.38	11.69	11.03	11.52	3,172,418	+0.58(+5.30%)
Nov 19, 2021	10.86	11.20	10.80	10.94	2,271,512	+0.00(+0.00%)
Nov 18, 2021	11.50	11.00	10.91	10.94	2,420,051	-0.57(-4.95%)
Nov 17, 2021	11.96	12.15	11.31	11.51	1,968,945	-0.54(-4.48%)
Nov 16, 2021	12.35	12.40	12.03	12.05	4,545,400	-0.09(-0.74%)
Nov 15, 2021	11.56	12.19	11.50	12.14	3,356,635	+0.54(+4.66%)
Nov 12, 2021	11.69	11.75	11.50	11.60	2,517,384	-0.08(-0.68%)
Nov 11, 2021	11.16	11.75	11.16	11.68	2,738,139	+0.55(+4.94%)
Nov 10, 2021	11.40		10.89	11.13	3,341,090	-0.32(-2.79%)
Nov 09, 2021	11.85	11.85	11.16	11.45	2,642,991	-0.14(-1.21%)
Nov 08, 2021	11.82	11.88	11.52	11.59	3,445,436	+0.12(+1.05%)
Nov 05, 2021	11.04	11.57	11.00	11.47	4,293,118	+0.86(+8.11%)
Nov 04, 2021	11.18	11.18	10.59	10.61	3,113,488	-0.45(-4.07%)
Nov 03, 2021	11.04	11.19	10.70	11.06	1,569,140	+0.08(+0.73%)
Nov 02, 2021	11.35	11.35	10.84	10.98	2,928,609	-0.44(-3.85%)
Nov 01, 2021	10.88	11.45	11.24	11.42	3,685,260	+0.59(+5.45%)
Oct 29, 2021	10.97	11.15	10.60	10.83	3,349,608	-0.30(-2.70%)
Oct 28, 2021	11.16	11.26	10.56	11.13	2,966,502	-0.03(-0.27%)
Oct 27, 2021	11.13	11.35	11.09	11.16	2,454,663	+0.00(+0.00%)
Oct 26, 2021	11.26		11.15	11.16	2,135,478	-0.05(-0.45%)
Oct 25, 2021	11.13	11.31	10.99	11.21	2,580,858	+0.04(+0.36%)
Oct 22, 2021	11.33	11.47	11.05	11.17	2,714,536	-0.23(-2.02%)
Oct 21, 2021	11.29	11.57	11.28	11.40	2,041,050	-0.05(-0.44%)
Oct 20, 2021	11.63	11.69	11.34	11.45	1,828,586	-0.19(-1.63%)
Oct 19, 2021	11.11	11.68	11.11	11.64	3,182,777	+0.54(+4.86%)
Oct 18, 2021	11.13	11.32	10.98	11.10	2,570,335	-0.02(-0.18%)
Oct 15, 2021	11.03	11.45	11.00	11.12	2,616,407	+0.15(+1.37%)
Oct 14, 2021	11.17	11.21	10.83	10.97	3,122,541	-0.15(-1.35%)
Oct 13, 2021	11.05	11.13	10.75	11.12	2,276,678	+0.07(+0.63%)
Oct 12, 2021	11.04	11.55	10.95	11.05	4,419,813	-0.05(-0.45%)
Oct 11, 2021	10.86	11.44	10.82	11.10	4,898,472	+0.29(+2.68%)
Oct 08, 2021	10.47	10.86	10.36	10.81	3,648,455	+0.37(+3.54%)
Oct 07, 2021	10.06	10.61	10.02	10.44	3,606,044	+0.46(+4.61%)
Oct 06, 2021	9.810	10.05	9.640	9.980	3,393,411	+0.01(+0.10%)
Oct 05, 2021	10.00	10.19	9.910	9.970	3,423,445	-0.05(-0.50%)
Oct 04, 2021	10.60	10.64	9.970	10.02	4,510,755	-0.69(-6.44%)
Oct 01, 2021	10.43	10.74	10.36	10.71	4,537,201	+0.47(+4.59%)
Sep 30, 2021	10.16	10.33	9.990	10.24	4,261,226	+0.34(+3.43%)
Sep 29, 2021	10.00	10.09	9.830	9.900	5,119,289	-0.09(-0.90%)
Sep 28, 2021	10.37	10.50	9.970	9.990	3,845,656	-0.46(-4.40%)
Sep 27, 2021	9.880	10.56	9.676	10.45	8,317,495	+0.50(+5.03%)
Sep 24, 2021	10.36	10.53	9.930	9.950	4,965,679	-0.47(-4.51%)
Sep 23, 2021	10.34	10.55	10.28	10.42	3,937,139	+0.13(+1.26%)
Sep 22, 2021	10.08	10.46	10.08	10.29	5,712,557	+0.25(+2.49%)
Sep 21, 2021	10.50	10.71	9.975	10.04	5,614,959	-0.31(-3.00%)
Sep 20, 2021	9.960	10.37	9.870	10.35	6,252,741	+0.06(+0.58%)
Sep 17, 2021	10.21	10.38	9.950	10.29	6,508,552	+0.09(+0.88%)
Sep 16, 2021	10.13	10.29	9.800	10.20	9,230,769	-0.10(-0.97%)
Sep 15, 2021	10.74	10.90	9.775	10.30	23,987,284	-1.65(-13.81%)
Sep 14, 2021	11.68	12.03	11.55	11.95	10,521,427	-0.75(-5.91%)
Sep 13, 2021	13.19	13.25	12.69	12.70	5,438,211	-0.38(-2.91%)
Sep 10, 2021	13.99	14.09	13.06	13.08	4,981,640	-0.88(-6.30%)
Sep 09, 2021	14.35	14.49	13.89	13.96	3,553,507	-0.47(-3.26%)
Sep 08, 2021	14.51	14.65	14.05	14.43	2,460,271	-0.13(-0.89%)
Sep 07, 2021	13.97	14.60	13.82	14.56	2,936,670	+0.75(+5.43%)
Sep 03, 2021	14.05	14.23	13.74	13.81	2,112,325	-0.27(-1.92%)
Sep 02, 2021	13.85	14.36	13.74	14.08	3,146,035	+0.26(+1.88%)
Sep 01, 2021	14.07	14.29	13.78	13.82	3,129,876	+0.06(+0.44%)
Aug 31, 2021	13.17	13.81	13.10	13.76	4,722,793	+0.67(+5.12%)
Aug 30, 2021	12.88	13.19	12.59	13.09	2,887,982	+0.21(+1.63%)
Aug 27, 2021	12.68	12.93	12.65	12.88	2,130,616	+0.18(+1.42%)
Aug 26, 2021	12.59	13.14	12.56	12.70	3,314,877	-0.06(-0.47%)
Aug 25, 2021	12.66	12.80	12.24	12.76	4,220,959	+0.21(+1.67%)
Aug 24, 2021	11.89	12.73	11.89	12.55	8,318,052	+1.22(+10.77%)
Aug 23, 2021	11.05	11.45	10.90	11.33	7,554,233	+0.49(+4.52%)
Aug 20, 2021	10.94	11.11	10.80	10.84	3,652,130	-0.07(-0.64%)
Aug 19, 2021	11.32	11.39	10.81	10.91	4,941,299	-0.64(-5.54%)
Aug 18, 2021	11.87	11.92	11.45	11.55	2,617,039	-0.20(-1.70%)
Aug 17, 2021	11.90	11.99	11.64	11.75	2,548,313	-0.33(-2.73%)
Aug 16, 2021	12.30	12.42	12.03	12.08	2,234,368	-0.33(-2.66%)
Aug 13, 2021	12.75	12.77	12.32	12.41	2,392,064	-0.36(-2.82%)
Aug 12, 2021	13.03	13.04	12.59	12.77	7,129,553	-0.34(-2.59%)
Aug 11, 2021	13.01	13.18	12.88	13.11	3,089,811	+0.07(+0.54%)
Aug 10, 2021	13.05	13.20	12.88	13.04	3,212,754	-0.04(-0.31%)
Aug 09, 2021	13.09	13.25	12.74	13.08	1,937,706	-0.08(-0.61%)
Aug 06, 2021	13.51	13.73	12.92	13.16	9,284,711	-0.15(-1.13%)
Aug 05, 2021	12.80	13.44	12.78	13.31	6,792,699	+0.53(+4.15%)
Aug 04, 2021	12.97	13.46	12.68	12.78	3,760,011	-0.31(-2.37%)
Aug 03, 2021	13.38	13.40	12.83	13.09	4,656,259	-0.47(-3.47%)
Aug 02, 2021	13.96	14.27	13.51	13.56	3,798,258	-0.36(-2.59%)
Jul 30, 2021	14.09	14.15	13.72	13.92	3,271,085	-0.22(-1.56%)
Jul 29, 2021	14.89	15.02	14.10	14.14	3,882,791	-0.77(-5.16%)
Jul 28, 2021	13.80	15.12	13.80	14.91	6,337,016	+1.36(+10.04%)
Jul 27, 2021	13.91	13.96	12.90	13.55	9,888,221	-0.55(-3.90%)
Jul 26, 2021	14.32	14.36	13.70	14.10	9,152,900	-0.38(-2.62%)
Jul 23, 2021	15.16	15.16	14.46	14.48	3,014,805	-0.67(-4.42%)
Jul 22, 2021	15.08	15.17	14.80	15.15	2,216,865	-0.04(-0.26%)
Jul 21, 2021	14.84	15.25	14.80	15.19	2,293,328	+0.42(+2.84%)
Jul 20, 2021	14.49	14.94	14.30	14.77	3,961,101	+0.36(+2.50%)
Jul 19, 2021	14.39	14.68	14.28	14.41	5,345,777	-0.52(-3.48%)
Jul 16, 2021	15.72	15.73	14.91	14.93	2,395,233	-0.71(-4.54%)
Jul 15, 2021	15.44	15.77	15.40	15.64	2,075,058	+0.00(+0.00%)
Jul 14, 2021	15.97	16.08	15.59	15.64	2,047,139	-0.25(-1.57%)
Jul 13, 2021	16.06	16.14	15.76	15.89	2,993,518	-0.17(-1.06%)
Jul 12, 2021	15.94	16.09	15.87	16.06	3,926,265	-0.06(-0.37%)
Jul 09, 2021	15.89	16.15	15.68	16.12	3,900,054	+0.64(+4.13%)
Jul 08, 2021	15.89	15.99	15.38	15.48	2,446,220	-0.57(-3.55%)
Jul 07, 2021	16.55	16.58	15.86	16.05	4,566,443	-0.45(-2.73%)
Jul 06, 2021	16.71	16.87	16.26	16.50	3,054,385	-0.32(-1.90%)
Jul 02, 2021	16.67	16.88	16.55	16.82	3,197,180	+0.09(+0.54%)
Jul 01, 2021	16.96	17.17	16.48	16.73	4,652,226	+0.16(+0.97%)
Jun 30, 2021	16.56	16.96	16.36	16.57	4,270,617	+0.27(+1.66%)
Jun 29, 2021	16.57	16.66	16.27	16.30	1,565,782	-0.27(-1.63%)
Jun 28, 2021	16.90	16.92	16.36	16.57	2,162,391	-0.38(-2.24%)
Jun 25, 2021	17.01	17.04	16.82	16.95	1,305,971	-0.07(-0.41%)
Jun 24, 2021	17.10	17.34	16.97	17.02	1,287,687	-0.07(-0.41%)
Jun 23, 2021	17.05	17.36	17.01	17.09	1,421,789	+0.04(+0.23%)
Jun 22, 2021	17.27	17.27	16.87	17.05	1,505,943	-0.37(-2.12%)
Jun 21, 2021	17.32	17.46	17.02	17.42	1,274,324	+0.10(+0.58%)
Jun 18, 2021	17.03	17.40	16.83	17.32	4,388,391	+0.15(+0.87%)
Jun 17, 2021	16.97	17.55	16.96	17.17	2,519,291	+0.31(+1.84%)
Jun 16, 2021	16.62	16.96	16.59	16.86	2,974,953	+0.22(+1.32%)
Jun 15, 2021	16.75	16.84	16.60	16.64	2,005,717	-0.11(-0.66%)
Jun 14, 2021	17.56	17.69	16.74	16.75	1,863,389	-0.73(-4.18%)
Jun 11, 2021	17.27	17.49	17.27	17.48	2,338,377	+0.22(+1.27%)
Jun 10, 2021	17.30	17.36	17.06	17.26	1,497,352	-0.03(-0.17%)
Jun 09, 2021	16.98	17.61	16.98	17.29	3,682,531	+0.30(+1.77%)
Jun 08, 2021	17.02	17.05	16.77	16.99	2,561,369	+0.08(+0.47%)
Jun 07, 2021	17.08	17.18	16.89	16.91	1,965,484	-0.16(-0.94%)
Jun 04, 2021	17.08	17.27	17.05	17.07	2,365,191	+0.08(+0.47%)
Jun 03, 2021	17.25	17.38	16.89	16.99	2,069,621	-0.46(-2.64%)
Jun 02, 2021	17.57	17.73	17.30	17.45	3,055,931	+0.15(+0.87%)