Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.75	11.06	10.49	11.05	3,864,449	+0.28(+2.60%)
May 30, 2023	11.20	11.49	10.71	10.77	3,092,186	-0.31(-2.80%)
May 26, 2023	11.22	11.22	11.01	11.08	1,500,544	-0.01(-0.09%)
May 25, 2023	11.06	11.41	11.04	11.09	3,051,231	-0.16(-1.42%)
May 24, 2023	10.52	11.28	10.30	11.25	5,599,689	+0.42(+3.88%)
May 23, 2023	11.25	11.35	10.58	10.83	5,189,043	-0.58(-5.08%)
May 22, 2023	11.55	11.87	11.36	11.41	2,714,177	-0.06(-0.52%)
May 19, 2023	11.64	11.64	11.18	11.47	2,896,102	+0.03(+0.26%)
May 18, 2023	11.53	11.64	11.22	11.44	3,184,842	-0.10(-0.87%)
May 17, 2023	11.44	11.76	11.31	11.54	3,188,346	+0.24(+2.12%)
May 16, 2023	11.45	11.58	11.25	11.30	2,535,040	-0.29(-2.50%)
May 15, 2023	11.32	11.67	11.24	11.59	2,805,572	+0.40(+3.57%)
May 12, 2023	11.42	11.56	11.15	11.19	3,396,758	-0.38(-3.28%)
May 11, 2023	11.51	11.75	11.39	11.57	3,265,608	-0.07(-0.60%)
May 10, 2023	12.14	12.45	11.22	11.64	7,213,634	-0.78(-6.28%)
May 09, 2023	12.45	12.66	12.26	12.42	6,646,311	-0.29(-2.28%)
May 08, 2023	12.80	12.89	12.40	12.71	4,577,236	-0.30(-2.31%)
May 05, 2023	12.84	13.15	12.63	13.01	2,620,902	+0.28(+2.20%)
May 04, 2023	12.74	12.92	12.59	12.73	2,351,851	-0.14(-1.09%)
May 03, 2023	13.03	13.28	12.73	12.87	3,863,975	-0.55(-4.10%)
May 02, 2023	13.69	13.74	13.29	13.42	2,654,259	-0.33(-2.40%)
May 01, 2023	13.99	14.00	13.68	13.75	4,303,552	+0.11(+0.81%)
Apr 28, 2023	12.70	13.76	12.61	13.64	3,037,600	+0.86(+6.73%)
Apr 27, 2023	13.07	13.09	12.48	12.78	2,400,219	-0.14(-1.08%)
Apr 26, 2023	13.36	13.38	12.89	12.92	2,414,703	-0.31(-2.34%)
Apr 25, 2023	13.60	13.67	13.16	13.23	3,972,687	-0.63(-4.55%)
Apr 24, 2023	14.23	14.36	13.83	13.86	2,105,654	-0.53(-3.68%)
Apr 21, 2023	13.80	14.40	13.65	14.39	3,098,671	+0.51(+3.67%)
Apr 20, 2023	14.04	14.46	13.79	13.88	4,864,820	+0.36(+2.66%)
Apr 19, 2023	13.16	13.71	13.16	13.52	4,392,438	+0.18(+1.35%)
Apr 18, 2023	13.15	13.36	13.09	13.34	2,100,558	+0.31(+2.38%)
Apr 17, 2023	13.10	13.34	12.95	13.03	2,562,795	+0.19(+1.48%)
Apr 14, 2023	12.84	12.90	12.55	12.84	1,851,401	+0.00(+0.00%)
Apr 13, 2023	12.72	13.08	12.65	12.84	2,628,865	+0.27(+2.15%)
Apr 12, 2023	12.48	12.79	12.48	12.57	3,105,974	+0.08(+0.64%)
Apr 11, 2023	12.86	13.09	12.44	12.49	4,108,614	-0.36(-2.80%)
Apr 10, 2023	12.47	13.05	12.47	12.85	3,253,647	+0.22(+1.74%)
Apr 06, 2023	12.53	12.70	12.29	12.63	1,754,693	+0.25(+2.02%)
Apr 05, 2023	12.60	12.68	12.23	12.38	1,770,059	-0.32(-2.52%)
Apr 04, 2023	12.84	13.04	12.55	12.70	2,455,469	-0.25(-1.93%)
Apr 03, 2023	13.31	13.55	12.90	12.95	4,117,868	+0.22(+1.73%)
Mar 31, 2023	12.46	12.92	12.36	12.73	1,470,690	+0.35(+2.83%)
Mar 30, 2023	12.79	12.84	12.31	12.38	1,666,088	-0.24(-1.90%)
Mar 29, 2023	12.45	12.81	12.38	12.62	2,534,352	+0.13(+1.04%)
Mar 28, 2023	12.20	12.53	12.13	12.49	2,631,829	+0.36(+2.97%)
Mar 27, 2023	11.99	12.16	11.80	12.13	1,953,326	+0.11(+0.92%)
Mar 24, 2023	11.54	12.19	11.52	12.02	3,103,167	+0.24(+2.04%)
Mar 23, 2023	11.88	12.10	11.57	11.78	1,976,277	+0.07(+0.60%)
Mar 22, 2023	12.19	12.19	11.70	11.71	2,312,353	-0.29(-2.42%)
Mar 21, 2023	11.98	12.16	11.93	12.00	3,472,995	+0.11(+0.93%)
Mar 20, 2023	11.46	12.03	11.44	11.89	2,287,060	+0.22(+1.89%)
Mar 17, 2023	11.68	11.71	11.37	11.67	3,398,811	+0.03(+0.26%)
Mar 16, 2023	11.32	11.79	11.32	11.64	2,880,870	+0.07(+0.61%)
Mar 15, 2023	12.00	12.01	11.27	11.57	3,515,092	-0.67(-5.47%)
Mar 14, 2023	12.15	12.50	12.11	12.24	2,086,569	+0.11(+0.91%)
Mar 13, 2023	12.30	12.38	12.04	12.13	2,288,076	-0.28(-2.26%)
Mar 10, 2023	12.31	12.72	12.28	12.41	2,911,999	-0.14(-1.12%)
Mar 09, 2023	13.19	13.39	12.50	12.55	3,797,628	-0.86(-6.41%)
Mar 08, 2023	13.58	13.65	13.16	13.41	2,034,135	+0.13(+0.98%)
Mar 07, 2023	13.56	13.69	13.26	13.28	2,675,875	-0.36(-2.64%)
Mar 06, 2023	14.00	14.07	13.58	13.64	2,852,172	-0.33(-2.40%)
Mar 03, 2023	13.87	14.11	13.85	13.97	3,699,276	+0.11(+0.76%)
Mar 02, 2023	13.50	13.90	13.33	13.87	2,973,477	+0.13(+0.95%)
Mar 01, 2023	13.36	13.88	13.28	13.74	5,479,588	+0.96(+7.51%)
Feb 28, 2023	12.41	12.84	12.02	12.78	3,194,242	+0.37(+2.98%)
Feb 27, 2023	12.20	12.53	12.01	12.41	3,755,650	+0.37(+3.07%)
Feb 24, 2023	12.14	12.19	11.88	12.04	3,300,664	-0.27(-2.19%)
Feb 23, 2023	12.81	12.88	12.28	12.31	3,140,590	-0.37(-2.92%)
Feb 22, 2023	12.50	12.73	12.26	12.68	3,427,939	+0.22(+1.77%)
Feb 21, 2023	12.46	12.78	12.23	12.46	2,842,772	-0.11(-0.88%)
Feb 17, 2023	12.91	12.93	12.52	12.57	2,584,072	-0.54(-4.12%)
Feb 16, 2023	12.91	13.28	12.91	13.11	2,171,610	-0.03(-0.23%)
Feb 15, 2023	13.15	13.34	12.98	13.14	1,857,972	-0.29(-2.16%)
Feb 14, 2023	13.17	13.67	13.11	13.43	2,634,699	+0.08(+0.60%)
Feb 13, 2023	13.10	13.43	12.99	13.35	3,387,383	+0.41(+3.17%)
Feb 10, 2023	12.80	13.07	12.64	12.94	1,938,441	-0.06(-0.46%)
Feb 09, 2023	13.21	13.38	12.94	13.00	5,025,110	+0.46(+3.67%)
Feb 08, 2023	13.00	13.12	12.51	12.54	3,022,508	-0.53(-4.06%)
Feb 07, 2023	13.20	13.46	12.73	13.07	5,244,496	-0.09(-0.68%)
Feb 06, 2023	12.91	13.22	12.85	13.16	4,165,974	-0.21(-1.57%)
Feb 03, 2023	13.19	13.82	13.17	13.37	3,752,103	+0.01(+0.07%)
Feb 02, 2023	13.55	13.60	13.11	13.36	3,324,147	-0.31(-2.27%)
Feb 01, 2023	13.94	14.11	13.33	13.67	3,267,398	+0.01(+0.07%)
Jan 31, 2023	13.15	13.90	13.15	13.66	4,411,456	+0.41(+3.09%)
Jan 30, 2023	13.00	13.38	12.61	13.25	6,802,007	-0.30(-2.21%)
Jan 27, 2023	13.43	14.24	13.43	13.55	4,643,344	-0.03(-0.22%)
Jan 26, 2023	13.13	13.64	12.71	13.58	5,931,027	+0.89(+7.01%)
Jan 25, 2023	12.78	13.04	12.68	12.69	11,183,918	-0.41(-3.13%)
Jan 24, 2023	13.41	13.68	13.07	13.10	4,339,347	-0.35(-2.60%)
Jan 23, 2023	13.20	13.47	13.02	13.45	3,177,932	+0.24(+1.82%)
Jan 20, 2023	13.26	13.77	13.16	13.21	4,522,285	+0.19(+1.46%)
Jan 19, 2023	12.99	13.37	12.94	13.02	3,984,586	+0.11(+0.85%)
Jan 18, 2023	13.27	13.38	12.76	12.91	4,251,246	-0.17(-1.30%)
Jan 17, 2023	13.35	13.35	12.69	13.08	4,449,480	-0.54(-3.96%)
Jan 13, 2023	13.54	13.90	13.54	13.62	3,772,048	+0.04(+0.29%)
Jan 12, 2023	13.40	14.14	13.32	13.58	7,493,524	-0.01(-0.07%)
Jan 11, 2023	13.47	13.63	13.30	13.59	4,909,088	-0.20(-1.45%)
Jan 10, 2023	13.59	13.89	13.47	13.79	4,924,136	+0.52(+3.92%)
Jan 09, 2023	13.10	13.84	13.10	13.27	3,452,819	+0.33(+2.55%)
Jan 06, 2023	13.13	13.52	12.77	12.94	4,262,453	-0.48(-3.58%)
Jan 05, 2023	12.71	13.43	12.70	13.42	4,202,663	+0.32(+2.44%)
Jan 04, 2023	12.50	13.39	12.40	13.10	5,577,787	+1.12(+9.35%)
Jan 03, 2023	11.99	12.41	11.87	11.98	6,631,846	+0.48(+4.17%)
Dec 30, 2022	11.13	11.67	11.02	11.50	3,220,211	+0.19(+1.68%)
Dec 29, 2022	11.32	11.62	11.01	11.31	3,580,462	+0.09(+0.80%)
Dec 28, 2022	11.99	11.99	11.12	11.22	6,363,855	-0.85(-7.04%)
Dec 27, 2022	11.55	12.13	11.37	12.07	5,393,598	+0.90(+8.06%)
Dec 23, 2022	11.43	11.47	11.05	11.17	1,833,528	-0.26(-2.27%)
Dec 22, 2022	11.46	11.53	11.20	11.43	2,755,598	+0.00(+0.00%)
Dec 21, 2022	11.23	11.48	11.02	11.43	3,787,317	+0.25(+2.24%)
Dec 20, 2022	10.97	11.37	10.84	11.18	3,233,892	+0.13(+1.18%)
Dec 19, 2022	11.26	11.46	10.74	11.05	6,334,448	-0.98(-8.15%)
Dec 16, 2022	11.82	12.35	11.63	12.03	5,881,631	+0.21(+1.78%)
Dec 15, 2022	11.58	11.95	11.43	11.82	5,978,980	+0.20(+1.72%)
Dec 14, 2022	11.79	11.83	11.37	11.62	6,441,133	-0.24(-2.02%)
Dec 13, 2022	12.15	12.15	11.40	11.86	4,850,831	+0.34(+2.95%)
Dec 12, 2022	11.03	11.52	10.71	11.52	7,662,791	+0.20(+1.77%)
Dec 09, 2022	11.32	12.18	11.21	11.32	10,259,358	-0.28(-2.41%)
Dec 08, 2022	11.00	12.05	11.00	11.60	21,926,626	+1.20(+11.54%)
Dec 07, 2022	9.650	10.40	9.450	10.40	11,876,599	+0.34(+3.38%)
Dec 06, 2022	9.650	10.07	9.595	10.06	8,219,739	+0.53(+5.56%)
Dec 05, 2022	9.500	9.650	9.115	9.530	11,145,190	+0.53(+5.89%)
Dec 02, 2022	8.720	9.110	8.565	9.000	5,727,914	+0.25(+2.86%)
Dec 01, 2022	8.380	8.790	8.300	8.750	4,704,764	+0.22(+2.58%)
Nov 30, 2022	8.100	8.555	7.960	8.530	9,986,932	+0.58(+7.30%)
Nov 29, 2022	7.520	8.090	7.470	7.950	8,572,393	+0.71(+9.81%)
Nov 28, 2022	7.090	7.370	6.700	7.240	9,129,460	+0.65(+9.86%)
Nov 25, 2022	6.810	6.945	6.575	6.590	3,186,931	-0.16(-2.37%)
Nov 23, 2022	6.780	6.810	6.545	6.750	1,753,117	+0.08(+1.20%)
Nov 22, 2022	6.760	6.790	6.545	6.670	3,120,937	-0.16(-2.34%)
Nov 21, 2022	7.080	7.085	6.760	6.830	3,498,227	-0.60(-8.08%)
Nov 18, 2022	7.610	7.700	7.265	7.430	3,108,380	-0.21(-2.75%)
Nov 17, 2022	7.120	7.900	7.100	7.640	4,464,114	+0.22(+2.96%)
Nov 16, 2022	7.460	7.705	7.180	7.420	2,959,394	-0.14(-1.85%)
Nov 15, 2022	7.670	7.895	7.545	7.560	6,849,361	+0.20(+2.72%)
Nov 14, 2022	7.500	7.690	7.260	7.360	5,156,450	-0.02(-0.27%)
Nov 11, 2022	7.020	7.495	6.945	7.380	6,068,750	+0.81(+12.33%)
Nov 10, 2022	6.280	6.570	6.230	6.570	5,158,890	+0.52(+8.60%)
Nov 09, 2022	6.220	6.250	5.970	6.050	2,890,719	-0.35(-5.47%)
Nov 08, 2022	6.360	6.550	6.140	6.400	3,602,833	+0.01(+0.16%)
Nov 07, 2022	6.600	6.720	6.380	6.390	7,003,642	-0.04(-0.62%)
Nov 04, 2022	6.550	6.630	6.210	6.430	4,346,904	+0.53(+8.98%)
Nov 03, 2022	5.910	6.075	5.750	5.900	4,664,570	-0.11(-1.83%)
Nov 02, 2022	5.660	6.200	5.480	6.010	5,649,661	+0.31(+5.44%)
Nov 01, 2022	6.020	6.050	5.580	5.700	5,122,666	+0.23(+4.20%)
Oct 31, 2022	5.590	5.590	5.285	5.470	5,176,884	+0.15(+2.82%)
Oct 28, 2022	4.750	5.370	4.725	5.320	7,541,336	+0.45(+9.24%)
Oct 27, 2022	5.090	5.230	4.830	4.870	5,233,620	-0.29(-5.62%)
Oct 26, 2022	5.010	5.400	5.010	5.160	7,506,802	+0.15(+2.99%)
Oct 25, 2022	5.530	5.640	4.980	5.010	8,304,248	-0.45(-8.24%)
Oct 24, 2022	5.450	5.560	5.010	5.460	9,301,891	-0.72(-11.65%)
Oct 21, 2022	5.860	6.230	5.840	6.180	4,420,558	+0.25(+4.22%)
Oct 20, 2022	5.620	6.070	5.580	5.930	6,524,119	+0.38(+6.85%)
Oct 19, 2022	6.090	6.320	5.430	5.550	8,168,852	-0.77(-12.18%)
Oct 18, 2022	6.380	6.680	6.290	6.320	3,294,913	+0.07(+1.12%)
Oct 17, 2022	6.440	6.470	6.055	6.250	6,269,374	-0.03(-0.48%)
Oct 14, 2022	6.840	6.850	6.231	6.280	4,063,074	-0.37(-5.56%)
Oct 13, 2022	6.840	7.145	6.610	6.650	5,945,302	-0.47(-6.60%)
Oct 12, 2022	7.120	7.310	6.870	7.120	4,345,014	-0.11(-1.52%)
Oct 11, 2022	7.400	7.510	6.950	7.230	10,290,776	-0.27(-3.60%)
Oct 10, 2022	7.730	7.740	7.230	7.500	10,134,950	-0.59(-7.29%)
Oct 07, 2022	7.770	8.140	7.705	8.090	7,175,309	+0.20(+2.53%)
Oct 06, 2022	7.580	8.180	7.360	7.890	8,372,609	+0.35(+4.64%)
Oct 05, 2022	7.600	7.850	7.390	7.540	3,992,402	-0.19(-2.46%)
Oct 04, 2022	7.150	7.730	7.120	7.730	6,022,808	+0.79(+11.38%)
Oct 03, 2022	6.650	7.105	6.620	6.940	4,411,172	+0.31(+4.68%)
Sep 30, 2022	6.490	6.860	6.410	6.630	3,875,060	+0.08(+1.22%)
Sep 29, 2022	6.440	6.660	6.315	6.550	5,779,505	-0.01(-0.15%)
Sep 28, 2022	6.300	6.655	6.190	6.560	6,324,660	+0.17(+2.66%)
Sep 27, 2022	6.740	6.880	6.385	6.390	10,950,645	-0.26(-3.91%)
Sep 26, 2022	5.990	7.170	5.990	6.650	34,727,672	+1.35(+25.47%)
Sep 23, 2022	5.060	5.390	4.970	5.300	3,972,677	+0.09(+1.73%)
Sep 22, 2022	5.720	5.795	5.175	5.210	4,506,448	-0.39(-6.96%)
Sep 21, 2022	6.050	6.130	5.570	5.600	4,484,448	-0.45(-7.44%)
Sep 20, 2022	6.190	6.440	5.980	6.050	9,959,227	+0.23(+3.95%)
Sep 19, 2022	5.810	5.870	5.690	5.820	1,435,682	+0.01(+0.17%)
Sep 16, 2022	5.700	5.860	5.530	5.810	2,592,687	-0.02(-0.34%)
Sep 15, 2022	5.590	6.130	5.545	5.830	4,831,272	+0.28(+5.05%)
Sep 14, 2022	5.480	5.605	5.205	5.550	2,540,114	+0.06(+1.09%)
Sep 13, 2022	5.670	5.870	5.360	5.490	4,118,347	-0.22(-3.85%)
Sep 12, 2022	5.580	5.780	5.550	5.710	2,314,448	+0.21(+3.82%)
Sep 09, 2022	5.410	5.600	5.300	5.500	2,274,796	+0.22(+4.17%)
Sep 08, 2022	5.180	5.310	5.030	5.280	1,955,262	+0.06(+1.15%)
Sep 07, 2022	5.010	5.230	4.990	5.220	1,924,394	+0.18(+3.57%)
Sep 06, 2022	5.310	5.320	5.000	5.040	2,320,127	-0.08(-1.56%)
Sep 02, 2022	5.420	5.420	4.950	5.120	3,881,338	-0.25(-4.66%)
Sep 01, 2022	5.600	5.760	5.340	5.370	2,623,070	-0.39(-6.77%)
Aug 31, 2022	5.640	5.825	5.500	5.760	3,248,152	+0.24(+4.35%)
Aug 30, 2022	5.990	6.070	5.350	5.520	5,770,773	-0.56(-9.21%)
Aug 29, 2022	5.890	6.250	5.810	6.080	3,405,126	+0.20(+3.40%)
Aug 26, 2022	5.980	5.990	5.600	5.880	3,988,560	+0.11(+1.91%)
Aug 25, 2022	5.340	6.070	5.325	5.770	9,652,896	+0.58(+11.18%)
Aug 24, 2022	4.950	5.220	4.847	5.190	1,464,329	+0.15(+2.98%)
Aug 23, 2022	5.070	5.212	5.030	5.040	2,773,592	-0.03(-0.59%)
Aug 22, 2022	5.240	5.265	4.840	5.070	6,937,077	-0.29(-5.41%)
Aug 19, 2022	5.610	5.800	5.300	5.360	3,749,319	-0.27(-4.80%)
Aug 18, 2022	5.910	6.060	5.540	5.630	4,936,492	+0.10(+1.81%)
Aug 17, 2022	5.380	5.650	5.350	5.530	3,999,177	+0.08(+1.47%)
Aug 16, 2022	5.600	5.730	5.400	5.450	2,450,554	-0.15(-2.68%)
Aug 15, 2022	5.230	5.700	5.190	5.600	6,156,180	+0.32(+6.06%)
Aug 12, 2022	5.120	5.380	5.075	5.280	3,311,853	+0.04(+0.76%)
Aug 11, 2022	5.370	5.535	5.160	5.240	2,201,242	+0.04(+0.77%)
Aug 10, 2022	5.250	5.300	5.130	5.200	1,638,374	+0.03(+0.58%)
Aug 09, 2022	5.270	5.280	5.080	5.170	1,637,641	-0.14(-2.64%)
Aug 08, 2022	5.350	5.505	5.290	5.310	2,022,226	-0.02(-0.38%)
Aug 05, 2022	5.050	5.360	4.960	5.330	2,653,162	+0.30(+5.96%)
Aug 04, 2022	5.140	5.215	4.985	5.030	1,463,151	-0.09(-1.76%)
Aug 03, 2022	5.080	5.185	5.060	5.120	1,808,241	+0.04(+0.79%)
Aug 02, 2022	5.000	5.170	4.950	5.080	2,227,649	-0.02(-0.39%)
Aug 01, 2022	5.130	5.250	4.920	5.100	3,122,529	-0.05(-0.97%)
Jul 29, 2022	5.310	5.390	5.075	5.150	3,364,312	-0.29(-5.33%)
Jul 28, 2022	5.700	5.780	5.400	5.440	1,982,204	-0.30(-5.23%)
Jul 27, 2022	5.750	5.940	5.650	5.740	2,083,387	+0.04(+0.70%)
Jul 26, 2022	5.750	5.750	5.620	5.700	1,236,505	-0.02(-0.35%)
Jul 25, 2022	5.640	5.755	5.520	5.720	1,339,864	+0.09(+1.60%)
Jul 22, 2022	5.750	5.850	5.565	5.630	2,281,103	-0.15(-2.60%)
Jul 21, 2022	5.820	5.900	5.695	5.780	2,803,828	+0.05(+0.87%)
Jul 20, 2022	5.500	5.790	5.430	5.730	4,360,555	+0.44(+8.32%)
Jul 19, 2022	5.010	5.300	5.008	5.290	3,015,041	+0.37(+7.52%)
Jul 18, 2022	4.990	5.260	4.910	4.920	5,169,040	+0.07(+1.44%)
Jul 15, 2022	4.700	4.910	4.700	4.850	3,723,215	+0.04(+0.83%)
Jul 14, 2022	4.890	5.030	4.800	4.810	9,146,931	-0.18(-3.61%)
Jul 13, 2022	4.980	5.130	4.870	4.990	2,409,804	-0.06(-1.19%)
Jul 12, 2022	4.990	5.140	4.900	5.050	3,222,304	-0.01(-0.20%)
Jul 11, 2022	5.160	5.250	4.830	5.060	5,127,316	-0.54(-9.64%)
Jul 08, 2022	5.520	5.750	5.510	5.600	3,319,118	-0.02(-0.36%)
Jul 07, 2022	5.510	5.770	5.500	5.620	3,589,386	+0.20(+3.69%)
Jul 06, 2022	5.820	5.900	5.300	5.420	4,121,570	-0.47(-7.98%)
Jul 05, 2022	5.870	5.995	5.720	5.890	2,582,342	-0.13(-2.16%)
Jul 01, 2022	5.740	6.035	5.710	6.020	2,506,454	+0.27(+4.70%)
Jun 30, 2022	6.040	6.040	5.750	5.750	3,737,416	-0.43(-6.96%)
Jun 29, 2022	6.240	6.260	6.045	6.180	2,574,355	+0.01(+0.16%)
Jun 28, 2022	6.480	6.665	6.145	6.170	5,718,318	+0.30(+5.11%)
Jun 27, 2022	6.200	6.235	5.835	5.870	2,463,980	-0.24(-3.93%)
Jun 24, 2022	5.790	6.200	5.790	6.110	2,882,585	+0.46(+8.14%)
Jun 23, 2022	5.680	5.690	5.455	5.650	3,139,942	-0.03(-0.53%)
Jun 22, 2022	5.330	5.680	5.300	5.680	2,908,929	+0.23(+4.22%)
Jun 21, 2022	5.520	5.695	5.440	5.450	3,300,195	+0.07(+1.30%)
Jun 17, 2022	5.470	5.565	5.340	5.380	3,288,008	+0.03(+0.56%)
Jun 16, 2022	5.580	5.630	5.260	5.350	3,380,282	-0.48(-8.23%)
Jun 15, 2022	5.650	5.930	5.645	5.830	3,268,492	+0.18(+3.19%)
Jun 14, 2022	5.500	5.770	5.380	5.650	4,163,961	+0.26(+4.82%)
Jun 13, 2022	5.450	5.495	5.260	5.390	4,627,438	-0.31(-5.44%)
Jun 10, 2022	5.810	5.920	5.600	5.700	3,585,168	-0.39(-6.40%)
Jun 09, 2022	6.100	6.165	5.830	6.090	3,959,221	-0.21(-3.33%)
Jun 08, 2022	5.900	6.400	5.860	6.300	6,345,281	+0.45(+7.69%)
Jun 07, 2022	5.790	5.915	5.720	5.850	2,250,592	-0.04(-0.68%)
Jun 06, 2022	5.770	6.125	5.770	5.890	4,816,626	+0.43(+7.88%)
Jun 03, 2022	5.580	5.630	5.362	5.460	2,451,148	-0.24(-4.21%)
Jun 02, 2022	5.530	5.795	5.530	5.700	2,874,839	+0.17(+3.07%)