Ladder Capital Corp (NY: LADR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.336	9.336	9.155	9.163	423,846	-0.13(-1.43%)
May 27, 2021	9.101	9.351	9.078	9.296	2,547,594	+0.24(+2.68%)
May 26, 2021	8.920	9.061	8.897	9.054	557,018	+0.14(+1.58%)
May 25, 2021	9.046	9.171	8.913	8.913	728,837	-0.12(-1.30%)
May 24, 2021	8.975	9.077	8.905	9.030	452,754	+0.06(+0.70%)
May 21, 2021	9.077	9.148	8.967	8.967	526,355	-0.04(-0.43%)
May 20, 2021	8.975	9.101	8.920	9.007	669,506	+0.05(+0.61%)
May 19, 2021	8.920	9.011	8.787	8.952	732,217	-0.03(-0.35%)
May 18, 2021	9.054	9.140	8.975	8.983	754,743	-0.04(-0.43%)
May 17, 2021	9.007	9.038	8.842	9.022	738,777	-0.09(-1.03%)
May 14, 2021	9.007	9.124	8.960	9.116	657,761	+0.20(+2.19%)
May 13, 2021	8.537	8.971	8.511	8.920	1,244,437	+0.39(+4.59%)
May 12, 2021	8.881	8.889	8.513	8.529	1,856,026	-0.32(-3.63%)
May 11, 2021	8.952	9.014	8.811	8.850	971,004	-0.21(-2.33%)
May 10, 2021	9.281	9.359	9.038	9.061	966,299	-0.22(-2.36%)
May 07, 2021	8.991	9.304	8.960	9.281	1,319,193	+0.34(+3.86%)
May 06, 2021	8.975	8.983	8.823	8.936	1,291,866	-0.05(-0.61%)
May 05, 2021	9.007	9.093	8.920	8.991	857,795	-0.09(-0.95%)
May 04, 2021	9.281	9.289	9.022	9.077	902,120	-0.16(-1.70%)
May 03, 2021	9.367	9.414	9.234	9.234	678,384	-0.08(-0.84%)
Apr 30, 2021	9.359	9.363	9.218	9.312	891,747	-0.05(-0.50%)
Apr 29, 2021	9.320	9.437	9.257	9.359	871,224	+0.05(+0.59%)
Apr 28, 2021	9.289	9.363	9.249	9.304	634,363	-0.02(-0.17%)
Apr 27, 2021	9.304	9.347	9.242	9.320	634,265	+0.08(+0.85%)
Apr 26, 2021	9.234	9.383	9.218	9.242	718,353	+0.01(+0.08%)
Apr 23, 2021	9.085	9.312	9.061	9.234	734,950	+0.16(+1.81%)
Apr 22, 2021	8.991	9.155	8.964	9.069	924,826	+0.12(+1.31%)
Apr 21, 2021	8.842	9.155	8.733	8.952	1,715,991	+0.06(+0.70%)
Apr 20, 2021	8.999	9.046	8.756	8.889	789,659	-0.15(-1.65%)
Apr 19, 2021	9.163	9.174	8.967	9.038	862,174	-0.13(-1.37%)
Apr 16, 2021	9.155	9.218	9.046	9.163	834,289	+0.07(+0.78%)
Apr 15, 2021	9.108	9.124	9.022	9.093	728,396	+0.03(+0.35%)
Apr 14, 2021	9.218	9.347	9.050	9.061	1,216,652	-0.16(-1.70%)
Apr 13, 2021	9.054	9.226	9.007	9.218	907,295	+0.11(+1.20%)
Apr 12, 2021	9.132	9.140	9.007	9.108	729,217	+0.01(+0.09%)
Apr 09, 2021	9.038	9.116	8.983	9.101	559,767	+0.06(+0.69%)
Apr 08, 2021	8.975	9.046	8.866	9.038	1,305,842	+0.02(+0.26%)
Apr 07, 2021	9.007	9.069	8.952	9.014	635,904	+0.01(+0.09%)
Apr 06, 2021	9.077	9.148	8.983	9.007	1,070,304	-0.10(-1.12%)
Apr 05, 2021	9.289	9.351	9.007	9.108	1,132,137	-0.14(-1.52%)
Apr 01, 2021	9.289	9.289	9.108	9.249	816,030	+0.01(+0.08%)
Mar 31, 2021	9.093	9.289	9.038	9.242	1,616,880	+0.11(+1.20%)
Mar 30, 2021	8.999	9.171	8.999	9.132	577,762	+0.13(+1.39%)
Mar 29, 2021	9.076	9.222	8.945	9.007	902,490	-0.13(-1.43%)
Mar 26, 2021	9.091	9.145	8.891	9.137	942,459	+0.19(+2.15%)
Mar 25, 2021	8.706	9.022	8.599	8.945	1,866,740	+0.11(+1.22%)
Mar 24, 2021	8.914	9.295	8.830	8.837	1,628,894	+0.00(+0.00%)
Mar 23, 2021	9.084	9.153	8.722	8.837	1,918,962	-0.24(-2.63%)
Mar 22, 2021	9.307	9.307	9.045	9.076	1,428,192	-0.30(-3.20%)
Mar 19, 2021	9.238	9.422	9.091	9.376	3,326,474	+0.18(+1.92%)
Mar 18, 2021	9.468	9.484	9.130	9.199	1,124,244	-0.28(-2.92%)
Mar 17, 2021	9.238	9.476	9.207	9.476	1,015,430	+0.22(+2.33%)
Mar 16, 2021	9.376	9.415	9.195	9.261	815,492	-0.14(-1.47%)
Mar 15, 2021	9.284	9.415	9.253	9.399	1,498,372	+0.07(+0.74%)
Mar 12, 2021	9.338	9.468	9.245	9.330	861,529	+0.08(+0.92%)
Mar 11, 2021	9.238	9.345	9.045	9.245	1,239,271	+0.10(+1.09%)
Mar 10, 2021	8.983	9.238	8.922	9.145	1,371,733	+0.24(+2.68%)
Mar 09, 2021	9.014	9.014	8.776	8.907	1,140,938	-0.07(-0.77%)
Mar 08, 2021	8.714	9.084	8.706	8.976	2,003,038	+0.27(+3.09%)
Mar 05, 2021	8.776	8.880	8.221	8.706	1,772,681	+0.01(+0.09%)
Mar 04, 2021	8.930	9.007	8.491	8.699	1,772,454	-0.29(-3.25%)
Mar 03, 2021	8.953	9.161	8.937	8.991	1,677,322	+0.05(+0.52%)
Mar 02, 2021	9.045	9.114	8.783	8.945	2,115,612	+0.13(+1.48%)
Mar 01, 2021	9.014	9.084	8.714	8.814	1,339,206	+0.01(+0.09%)
Feb 26, 2021	8.606	8.930	8.468	8.806	1,659,145	+0.25(+2.88%)
Feb 25, 2021	9.045	9.214	8.545	8.560	1,685,571	-0.44(-4.88%)
Feb 24, 2021	8.468	9.030	8.460	8.999	1,721,064	+0.60(+7.15%)
Feb 23, 2021	8.429	8.475	8.129	8.398	1,717,462	-0.01(-0.09%)
Feb 22, 2021	8.306	8.499	8.252	8.406	1,235,142	+0.06(+0.74%)
Feb 19, 2021	7.983	8.352	7.983	8.345	1,154,724	+0.34(+4.23%)
Feb 18, 2021	8.067	8.144	7.983	8.006	1,077,138	-0.10(-1.23%)
Feb 17, 2021	8.137	8.168	7.875	8.106	1,108,790	-0.06(-0.75%)
Feb 16, 2021	8.044	8.298	8.044	8.168	1,863,773	+0.16(+2.02%)
Feb 12, 2021	7.806	8.006	7.775	8.006	1,005,463	+0.14(+1.76%)
Feb 11, 2021	7.783	7.937	7.721	7.867	1,084,192	+0.08(+1.09%)
Feb 10, 2021	7.883	7.937	7.775	7.783	904,083	-0.05(-0.69%)
Feb 09, 2021	7.806	7.898	7.636	7.837	1,593,159	-0.29(-3.60%)
Feb 08, 2021	8.044	8.160	8.021	8.129	820,254	+0.09(+1.15%)
Feb 05, 2021	8.137	8.214	7.948	8.037	1,212,921	+0.01(+0.10%)
Feb 04, 2021	7.813	8.044	7.806	8.029	1,270,316	+0.17(+2.15%)
Feb 03, 2021	7.967	8.152	7.860	7.860	1,406,050	-0.01(-0.10%)
Feb 02, 2021	7.706	7.921	7.667	7.867	1,381,741	+0.24(+3.13%)
Feb 01, 2021	7.629	7.675	7.290	7.629	1,487,139	+0.06(+0.81%)
Jan 29, 2021	7.829	7.906	7.536	7.567	1,827,761	-0.35(-4.38%)
Jan 28, 2021	8.044	8.114	7.775	7.913	1,163,419	-0.08(-0.96%)
Jan 27, 2021	8.044	8.083	7.906	7.990	1,698,327	-0.14(-1.70%)
Jan 26, 2021	8.244	8.244	8.067	8.129	1,747,190	-0.01(-0.09%)
Jan 25, 2021	8.075	8.160	7.929	8.137	1,986,960	+0.06(+0.76%)
Jan 22, 2021	7.890	8.075	7.798	8.075	953,112	+0.08(+1.06%)
Jan 21, 2021	8.006	8.083	7.913	7.990	1,298,548	-0.05(-0.67%)
Jan 20, 2021	7.913	8.060	7.890	8.044	1,148,522	+0.12(+1.55%)
Jan 19, 2021	7.937	7.977	7.833	7.921	1,528,795	+0.05(+0.68%)
Jan 15, 2021	7.883	7.898	7.775	7.867	1,517,418	-0.04(-0.49%)
Jan 14, 2021	7.906	7.944	7.675	7.906	1,287,235	+0.04(+0.49%)
Jan 13, 2021	7.698	7.975	7.644	7.867	1,397,224	+0.16(+2.10%)
Jan 12, 2021	7.606	7.706	7.529	7.706	1,203,950	+0.12(+1.52%)
Jan 11, 2021	7.575	7.706	7.544	7.590	1,188,986	-0.08(-1.10%)
Jan 08, 2021	7.636	7.698	7.432	7.675	1,191,487	+0.05(+0.61%)
Jan 07, 2021	7.698	7.698	7.482	7.629	1,384,097	-0.05(-0.60%)
Jan 06, 2021	7.429	7.713	7.386	7.675	1,768,427	+0.37(+5.06%)
Jan 05, 2021	7.244	7.405	7.151	7.305	1,086,685	+0.04(+0.53%)
Jan 04, 2021	7.559	7.567	7.128	7.267	2,786,961	-0.26(-3.48%)
Dec 31, 2020		7.529	7.529	7.529	1,190,376	+0.08(+1.03%)
Dec 30, 2020	7.390	7.606	7.352	7.452	1,190,376	+0.06(+0.83%)
Dec 29, 2020	7.435	7.496	7.307	7.390	1,085,838	-0.04(-0.51%)
Dec 28, 2020	7.420	7.563	7.345	7.428	1,240,159	+0.05(+0.61%)
Dec 24, 2020	7.465	7.465	7.292	7.382	493,048	-0.03(-0.41%)
Dec 23, 2020	7.262	7.503	7.262	7.413	1,364,095	+0.19(+2.61%)
Dec 22, 2020	7.156	7.269	7.058	7.224	1,344,910	+0.06(+0.84%)
Dec 21, 2020	7.428	7.458	7.111	7.164	1,991,852	-0.38(-5.00%)
Dec 18, 2020	7.481	7.541	7.481	7.541	3,988,415	+0.05(+0.70%)
Dec 17, 2020	7.330	7.511	7.315	7.488	1,456,566	+0.14(+1.95%)
Dec 16, 2020	7.367	7.405	7.262	7.345	1,264,534	+0.02(+0.21%)
Dec 15, 2020	7.186	7.352	7.171	7.330	886,648	+0.17(+2.32%)
Dec 14, 2020	7.277	7.398	7.134	7.164	1,304,637	-0.02(-0.21%)
Dec 11, 2020	7.149	7.224	7.111	7.179	1,009,569	-0.07(-0.94%)
Dec 10, 2020	7.164	7.284	7.128	7.247	740,867	-0.04(-0.52%)
Dec 09, 2020	7.315	7.420	7.149	7.284	1,476,465	-0.02(-0.21%)
Dec 08, 2020	7.277	7.465	7.254	7.300	1,713,418	-0.01(-0.10%)
Dec 07, 2020	7.398	7.435	7.209	7.307	1,382,692	-0.12(-1.62%)
Dec 04, 2020	7.284	7.435	7.247	7.428	1,800,728	+0.23(+3.25%)
Dec 03, 2020	7.247	7.300	7.096	7.194	1,438,706	-0.01(-0.10%)
Dec 02, 2020	7.164	7.375	7.111	7.202	1,155,203	+0.05(+0.63%)
Dec 01, 2020	7.051	7.247	7.051	7.156	1,336,551	+0.28(+4.06%)
Nov 30, 2020	7.239	7.269	6.847	6.877	2,298,273	-0.44(-5.98%)
Nov 27, 2020	7.428	7.428	7.277	7.315	1,001,082	-0.02(-0.21%)
Nov 25, 2020	7.315	7.420	7.179	7.330	2,073,244	-0.01(-0.10%)
Nov 24, 2020	6.968	7.360	6.968	7.337	2,284,431	+0.48(+6.92%)
Nov 23, 2020	6.711	6.930	6.704	6.862	1,106,736	+0.22(+3.29%)
Nov 20, 2020	6.553	6.689	6.508	6.643	761,453	+0.05(+0.69%)
Nov 19, 2020	6.485	6.598	6.297	6.598	1,315,095	+0.08(+1.27%)
Nov 18, 2020	6.719	6.862	6.508	6.515	1,911,003	-0.20(-2.92%)
Nov 17, 2020	6.485	6.711	6.447	6.711	1,336,778	+0.11(+1.60%)
Nov 16, 2020	6.636	6.726	6.493	6.606	1,501,891	+0.24(+3.79%)
Nov 13, 2020	6.093	6.395	6.063	6.364	1,199,601	+0.33(+5.50%)
Nov 12, 2020	6.131	6.214	5.965	6.033	1,316,434	-0.14(-2.32%)
Nov 11, 2020	6.651	6.674	6.108	6.176	1,585,944	-0.48(-7.14%)
Nov 10, 2020	6.440	6.651	6.410	6.651	2,224,773	+0.17(+2.68%)
Nov 09, 2020	6.003	6.636	5.995	6.478	3,675,936	+0.90(+16.08%)
Nov 06, 2020	5.859	5.867	5.561	5.580	1,267,233	-0.23(-4.02%)
Nov 05, 2020	5.693	5.912	5.686	5.814	1,479,297	+0.13(+2.25%)
Nov 04, 2020	5.814	5.814	5.558	5.686	893,283	-0.14(-2.33%)
Nov 03, 2020	5.799	5.844	5.708	5.822	1,697,149	+0.08(+1.45%)
Nov 02, 2020	5.731	5.904	5.678	5.739	1,343,602	+0.08(+1.47%)
Oct 30, 2020	5.618	5.716	5.497	5.656	2,110,905	+0.08(+1.35%)
Oct 29, 2020	5.279	5.580	5.181	5.580	1,318,406	+0.32(+6.02%)
Oct 28, 2020	5.248	5.331	5.162	5.264	1,215,168	-0.07(-1.27%)
Oct 27, 2020	5.331	5.580	5.316	5.331	1,318,649	+0.05(+1.00%)
Oct 26, 2020	5.422	5.467	5.211	5.279	895,153	-0.20(-3.58%)
Oct 23, 2020	5.339	5.527	5.328	5.475	1,103,723	+0.19(+3.57%)
Oct 22, 2020	5.165	5.300	5.165	5.286	943,342	+0.11(+2.19%)
Oct 21, 2020	5.203	5.271	5.105	5.173	793,627	-0.07(-1.29%)
Oct 20, 2020	5.173	5.336	5.173	5.241	1,052,718	+0.10(+1.91%)
Oct 19, 2020	5.354	5.354	5.143	5.143	1,861,476	-0.24(-4.48%)
Oct 16, 2020	5.392	5.437	5.301	5.384	1,018,719	-0.04(-0.70%)
Oct 15, 2020	5.324	5.422	5.279	5.422	920,083	+0.10(+1.84%)
Oct 14, 2020	5.429	5.497	5.316	5.324	2,668,548	-0.10(-1.81%)
Oct 13, 2020	5.490	5.535	5.407	5.422	1,103,879	-0.11(-2.04%)
Oct 12, 2020	5.490	5.573	5.452	5.535	919,371	+0.05(+0.82%)
Oct 09, 2020	5.822	5.837	5.490	5.490	1,228,510	-0.29(-4.96%)
Oct 08, 2020	5.580	5.814	5.512	5.776	1,094,549	+0.26(+4.79%)
Oct 07, 2020	5.550	5.618	5.403	5.512	1,377,968	+0.02(+0.27%)
Oct 06, 2020	5.693	5.769	5.475	5.497	1,561,805	-0.18(-3.19%)
Oct 05, 2020	5.761	5.784	5.648	5.678	864,797	-0.06(-1.05%)
Oct 02, 2020	5.444	5.746	5.354	5.739	1,409,392	+0.17(+2.98%)
Oct 01, 2020	5.460	5.580	5.331	5.573	1,396,563	+0.20(+3.79%)
Sep 30, 2020	5.437	5.634	5.331	5.369	1,225,709	-0.08(-1.39%)
Sep 29, 2020	5.482	5.546	5.309	5.444	975,662	-0.07(-1.23%)
Sep 28, 2020	5.279	5.656	5.279	5.512	1,514,740	+0.31(+5.94%)
Sep 25, 2020	5.052	5.218	5.000	5.203	1,110,884	+0.17(+3.45%)
Sep 24, 2020	4.977	5.120	4.773	5.030	1,340,034	+0.08(+1.52%)
Sep 23, 2020	5.279	5.354	4.954	4.954	1,946,494	-0.28(-5.33%)
Sep 22, 2020	5.279	5.429	5.226	5.233	1,196,166	-0.02(-0.43%)
Sep 21, 2020	5.429	5.475	5.248	5.256	1,677,651	-0.29(-5.17%)
Sep 18, 2020	5.754	5.806	5.535	5.543	1,787,334	-0.16(-2.78%)
Sep 17, 2020	5.693	5.829	5.633	5.701	742,986	-0.04(-0.66%)
Sep 16, 2020	5.678	5.806	5.633	5.739	780,324	+0.05(+0.93%)
Sep 15, 2020	5.739	5.814	5.656	5.686	726,462	-0.05(-0.92%)
Sep 14, 2020	5.490	5.791	5.467	5.739	1,558,679	+0.29(+5.40%)
Sep 11, 2020	5.535	5.535	5.362	5.444	1,377,963	-0.08(-1.50%)
Sep 10, 2020	5.693	5.761	5.520	5.527	1,243,494	-0.19(-3.30%)
Sep 09, 2020	5.927	5.987	5.716	5.716	1,648,501	+0.02(+0.26%)
Sep 08, 2020	5.760	5.892	5.627	5.701	2,097,573	+0.02(+0.39%)
Sep 04, 2020	5.679	5.789	5.458	5.679	1,262,916	+0.07(+1.18%)
Sep 03, 2020	5.583	5.804	5.583	5.613	1,289,307	-0.01(-0.13%)
Sep 02, 2020	5.591	5.701	5.547	5.620	1,120,045	-0.01(-0.26%)
Sep 01, 2020	5.480	5.752	5.429	5.635	1,312,051	+0.16(+2.95%)
Aug 31, 2020	5.642	5.642	5.422	5.473	2,116,278	-0.24(-4.12%)
Aug 28, 2020	5.510	5.722	5.436	5.708	1,503,439	+0.21(+3.88%)
Aug 27, 2020	5.312	5.576	5.312	5.495	2,089,805	+0.18(+3.46%)
Aug 26, 2020	5.569	5.569	5.289	5.312	2,645,683	-0.28(-4.99%)
Aug 25, 2020	5.613	5.671	5.466	5.591	800,427	+0.00(+0.00%)
Aug 24, 2020	5.392	5.635	5.260	5.591	1,595,363	+0.22(+4.10%)
Aug 21, 2020	5.466	5.493	5.334	5.370	1,278,842	-0.10(-1.88%)
Aug 20, 2020	5.547	5.598	5.451	5.473	1,225,961	-0.13(-2.36%)
Aug 19, 2020	5.664	5.694	5.561	5.605	700,349	-0.06(-1.04%)
Aug 18, 2020	5.767	5.818	5.642	5.664	718,375	-0.16(-2.77%)
Aug 17, 2020	5.885	5.980	5.782	5.826	757,442	-0.09(-1.49%)
Aug 14, 2020	5.745	5.982	5.664	5.914	538,624	+0.10(+1.77%)
Aug 13, 2020	6.002	6.054	5.774	5.811	1,032,666	-0.19(-3.18%)
Aug 12, 2020	6.193	6.259	5.888	6.002	905,868	-0.08(-1.33%)
Aug 11, 2020	6.274	6.377	6.039	6.083	1,395,155	+0.02(+0.36%)
Aug 10, 2020	5.804	6.156	5.804	6.061	1,379,570	+0.29(+5.10%)
Aug 07, 2020	5.605	5.767	5.503	5.767	917,581	+0.12(+2.21%)
Aug 06, 2020	5.561	5.730	5.554	5.642	994,047	+0.01(+0.13%)
Aug 05, 2020	5.583	5.635	5.444	5.635	812,698	+0.12(+2.13%)
Aug 04, 2020	5.554	5.605	5.458	5.517	782,422	-0.07(-1.18%)
Aug 03, 2020	5.730	5.760	5.539	5.583	1,252,280	-0.12(-2.19%)
Jul 31, 2020	5.870	6.009	5.480	5.708	1,851,633	+0.04(+0.78%)
Jul 30, 2020	5.510	5.708	5.473	5.664	1,191,685	+0.01(+0.26%)
Jul 29, 2020	5.539	5.657	5.488	5.649	938,114	+0.16(+2.95%)
Jul 28, 2020	5.458	5.587	5.348	5.488	1,030,913	+0.06(+1.08%)
Jul 27, 2020	5.363	5.429	5.267	5.429	1,134,716	+0.04(+0.68%)
Jul 24, 2020	5.583	5.664	5.385	5.392	801,335	-0.22(-3.93%)
Jul 23, 2020	5.671	5.716	5.543	5.613	899,182	-0.10(-1.80%)
Jul 22, 2020	5.473	5.723	5.422	5.716	1,188,998	+0.22(+4.01%)
Jul 21, 2020	5.407	5.539	5.356	5.495	1,117,785	+0.15(+2.75%)
Jul 20, 2020	5.473	5.539	5.334	5.348	816,968	-0.18(-3.32%)
Jul 17, 2020	5.613	5.664	5.499	5.532	928,198	-0.12(-2.21%)
Jul 16, 2020	5.679	5.774	5.561	5.657	1,250,833	-0.14(-2.41%)
Jul 15, 2020	5.510	5.826	5.422	5.796	2,020,640	+0.46(+8.53%)
Jul 14, 2020	5.319	5.466	5.201	5.341	826,898	+0.02(+0.41%)
Jul 13, 2020	5.326	5.444	5.172	5.319	1,830,835	+0.05(+0.98%)
Jul 10, 2020	5.025	5.289	4.893	5.267	1,469,409	+0.18(+3.61%)
Jul 09, 2020	5.238	5.253	5.018	5.084	1,720,200	-0.20(-3.76%)
Jul 08, 2020	5.334	5.488	5.150	5.282	1,797,762	-0.07(-1.24%)
Jul 07, 2020	5.605	5.649	5.334	5.348	1,934,075	-0.33(-5.82%)
Jul 06, 2020	5.752	5.818	5.562	5.679	1,530,923	+0.07(+1.31%)
Jul 02, 2020	5.936	5.987	5.591	5.605	1,794,190	-0.18(-3.05%)
Jul 01, 2020	5.980	6.134	5.745	5.782	1,854,295	-0.17(-2.84%)
Jun 30, 2020	5.862	6.031	5.789	5.951	1,365,143	+0.01(+0.12%)
Jun 29, 2020	5.833	5.973	5.635	5.943	1,438,649	+0.15(+2.67%)
Jun 26, 2020	5.664	5.804	5.451	5.789	2,486,766	+0.04(+0.64%)
Jun 25, 2020	5.356	5.774	5.356	5.752	1,535,581	+0.24(+4.26%)
Jun 24, 2020	5.782	5.862	5.289	5.517	2,198,925	-0.43(-7.17%)
Jun 23, 2020	5.892	6.009	5.797	5.943	1,464,916	+0.20(+3.45%)
Jun 22, 2020	5.664	5.774	5.547	5.745	1,546,411	+0.04(+0.77%)
Jun 19, 2020	5.951	6.054	5.635	5.701	3,752,950	-0.16(-2.76%)
Jun 18, 2020	5.877	6.068	5.722	5.862	1,958,659	-0.10(-1.60%)
Jun 17, 2020	6.222	6.259	5.885	5.958	1,591,743	-0.27(-4.36%)
Jun 16, 2020	6.524	6.575	6.068	6.230	2,000,513	+0.21(+3.54%)
Jun 15, 2020	5.649	6.193	5.551	6.017	2,649,889	-0.03(-0.49%)
Jun 12, 2020	6.112	6.171	5.701	6.046	1,569,457	+0.45(+8.01%)
Jun 11, 2020	5.642	5.973	5.554	5.598	3,716,751	-0.73(-11.60%)
Jun 10, 2020	6.950	6.964	6.156	6.333	3,391,574	-0.56(-8.10%)
Jun 09, 2020	7.097	7.341	6.869	6.891	2,994,640	-0.60(-8.04%)
Jun 08, 2020	7.385	7.717	7.191	7.493	4,489,315	+0.71(+10.52%)
Jun 05, 2020	7.140	7.508	6.730	6.780	3,504,548	+0.21(+3.18%)
Jun 04, 2020	6.377	6.715	6.081	6.571	2,678,332	+0.19(+2.93%)
Jun 03, 2020	5.959	6.463	5.959	6.384	2,675,728	+0.48(+8.18%)
Jun 02, 2020	6.052	6.081	5.865	5.901	1,484,719	+0.01(+0.24%)