Ladder Capital Corp (NY: LADR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.145	9.145	8.969	8.976	432,668	-0.13(-1.43%)
May 27, 2021	8.915	9.161	8.893	9.107	2,600,620	+0.24(+2.68%)
May 26, 2021	8.739	8.877	8.716	8.869	568,612	+0.14(+1.58%)
May 25, 2021	8.861	8.984	8.731	8.731	744,007	-0.12(-1.30%)
May 24, 2021	8.792	8.892	8.723	8.846	462,178	+0.06(+0.70%)
May 21, 2021	8.892	8.961	8.785	8.785	537,311	-0.04(-0.43%)
May 20, 2021	8.792	8.915	8.739	8.823	683,441	+0.05(+0.61%)
May 19, 2021	8.739	8.827	8.608	8.769	747,457	-0.03(-0.35%)
May 18, 2021	8.869	8.953	8.792	8.800	770,452	-0.04(-0.43%)
May 17, 2021	8.823	8.854	8.662	8.838	754,154	-0.09(-1.03%)
May 14, 2021	8.823	8.938	8.777	8.930	671,452	+0.19(+2.19%)
May 13, 2021	8.363	8.788	8.338	8.739	1,270,340	+0.38(+4.59%)
May 12, 2021	8.700	8.708	8.340	8.355	1,894,658	-0.31(-3.63%)
May 11, 2021	8.769	8.831	8.631	8.669	991,215	-0.21(-2.33%)
May 10, 2021	9.091	9.168	8.854	8.877	986,412	-0.21(-2.36%)
May 07, 2021	8.808	9.114	8.777	9.091	1,346,651	+0.34(+3.86%)
May 06, 2021	8.792	8.800	8.643	8.754	1,318,755	-0.05(-0.61%)
May 05, 2021	8.823	8.907	8.739	8.808	875,650	-0.08(-0.95%)
May 04, 2021	9.091	9.099	8.838	8.892	920,897	-0.15(-1.70%)
May 03, 2021	9.176	9.222	9.045	9.045	692,504	-0.08(-0.84%)
Apr 30, 2021	9.168	9.172	9.030	9.122	910,308	-0.05(-0.50%)
Apr 29, 2021	9.130	9.245	9.068	9.168	889,358	+0.05(+0.59%)
Apr 28, 2021	9.099	9.172	9.061	9.114	647,567	-0.02(-0.17%)
Apr 27, 2021	9.114	9.157	9.053	9.130	647,467	+0.08(+0.85%)
Apr 26, 2021	9.045	9.191	9.030	9.053	733,305	+0.01(+0.08%)
Apr 23, 2021	8.900	9.122	8.877	9.045	750,248	+0.16(+1.81%)
Apr 22, 2021	8.808	8.969	8.781	8.884	944,076	+0.12(+1.31%)
Apr 21, 2021	8.662	8.969	8.555	8.769	1,751,708	+0.06(+0.70%)
Apr 20, 2021	8.815	8.861	8.577	8.708	806,096	-0.15(-1.65%)
Apr 19, 2021	8.976	8.987	8.785	8.854	880,119	-0.12(-1.37%)
Apr 16, 2021	8.969	9.030	8.861	8.976	851,654	+0.07(+0.78%)
Apr 15, 2021	8.923	8.938	8.838	8.907	743,557	+0.03(+0.35%)
Apr 14, 2021	9.030	9.157	8.865	8.877	1,241,976	-0.15(-1.70%)
Apr 13, 2021	8.869	9.038	8.823	9.030	926,180	+0.11(+1.20%)
Apr 12, 2021	8.946	8.953	8.823	8.923	744,396	+0.01(+0.09%)
Apr 09, 2021	8.854	8.930	8.800	8.915	571,419	+0.06(+0.69%)
Apr 08, 2021	8.792	8.861	8.685	8.854	1,333,023	+0.02(+0.26%)
Apr 07, 2021	8.823	8.884	8.769	8.831	649,140	+0.01(+0.09%)
Apr 06, 2021	8.892	8.961	8.800	8.823	1,092,582	-0.10(-1.12%)
Apr 05, 2021	9.099	9.161	8.823	8.923	1,155,701	-0.14(-1.52%)
Apr 01, 2021	9.099	9.099	8.923	9.061	833,015	+0.01(+0.08%)
Mar 31, 2021	8.907	9.099	8.854	9.053	1,650,534	+0.11(+1.20%)
Mar 30, 2021	8.815	8.984	8.815	8.946	589,788	+0.12(+1.39%)
Mar 29, 2021	8.891	9.034	8.763	8.823	921,275	-0.13(-1.43%)
Mar 26, 2021	8.906	8.959	8.710	8.951	962,076	+0.19(+2.15%)
Mar 25, 2021	8.529	8.838	8.423	8.763	1,905,596	+0.11(+1.22%)
Mar 24, 2021	8.732	9.106	8.649	8.657	1,662,798	+0.00(+0.00%)
Mar 23, 2021	8.898	8.966	8.544	8.657	1,958,904	-0.23(-2.63%)
Mar 22, 2021	9.117	9.117	8.861	8.891	1,457,919	-0.29(-3.20%)
Mar 19, 2021	9.049	9.230	8.906	9.185	3,395,713	+0.17(+1.92%)
Mar 18, 2021	9.275	9.290	8.944	9.011	1,147,645	-0.27(-2.92%)
Mar 17, 2021	9.049	9.283	9.019	9.283	1,036,565	+0.21(+2.33%)
Mar 16, 2021	9.185	9.223	9.008	9.072	832,466	-0.14(-1.47%)
Mar 15, 2021	9.094	9.223	9.064	9.208	1,529,560	+0.07(+0.74%)
Mar 12, 2021	9.147	9.275	9.057	9.140	879,461	+0.08(+0.92%)
Mar 11, 2021	9.049	9.155	8.861	9.057	1,265,066	+0.10(+1.09%)
Mar 10, 2021	8.800	9.049	8.740	8.959	1,400,285	+0.23(+2.68%)
Mar 09, 2021	8.830	8.830	8.597	8.725	1,164,687	-0.07(-0.77%)
Mar 08, 2021	8.536	8.898	8.529	8.793	2,044,730	+0.26(+3.09%)
Mar 05, 2021	8.597	8.699	8.054	8.529	1,809,579	+0.01(+0.09%)
Mar 04, 2021	8.748	8.823	8.318	8.521	1,809,347	-0.29(-3.25%)
Mar 03, 2021	8.770	8.974	8.755	8.808	1,712,235	+0.05(+0.52%)
Mar 02, 2021	8.861	8.929	8.604	8.763	2,159,648	+0.13(+1.48%)
Mar 01, 2021	8.830	8.898	8.536	8.634	1,367,081	+0.01(+0.09%)
Feb 26, 2021	8.431	8.748	8.295	8.627	1,693,679	+0.24(+2.88%)
Feb 25, 2021	8.861	9.027	8.370	8.386	1,720,656	-0.43(-4.88%)
Feb 24, 2021	8.295	8.846	8.288	8.815	1,756,887	+0.59(+7.15%)
Feb 23, 2021	8.257	8.303	7.963	8.227	1,753,210	-0.01(-0.09%)
Feb 22, 2021	8.137	8.325	8.084	8.235	1,260,850	+0.06(+0.74%)
Feb 19, 2021	7.820	8.182	7.820	8.174	1,178,759	+0.33(+4.23%)
Feb 18, 2021	7.903	7.978	7.820	7.843	1,099,558	-0.10(-1.23%)
Feb 17, 2021	7.971	8.001	7.714	7.941	1,131,869	-0.06(-0.75%)
Feb 16, 2021	7.880	8.129	7.880	8.001	1,902,567	+0.16(+2.02%)
Feb 12, 2021	7.647	7.843	7.616	7.843	1,026,391	+0.14(+1.76%)
Feb 11, 2021	7.624	7.775	7.564	7.707	1,106,759	+0.08(+1.09%)
Feb 10, 2021	7.722	7.775	7.616	7.624	922,901	-0.05(-0.69%)
Feb 09, 2021	7.647	7.737	7.481	7.677	1,626,320	-0.29(-3.60%)
Feb 08, 2021	7.880	7.993	7.858	7.963	837,327	+0.09(+1.15%)
Feb 05, 2021	7.971	8.046	7.786	7.873	1,238,168	+0.01(+0.10%)
Feb 04, 2021	7.654	7.880	7.647	7.865	1,296,757	+0.17(+2.15%)
Feb 03, 2021	7.805	7.986	7.699	7.699	1,435,316	-0.01(-0.10%)
Feb 02, 2021	7.549	7.760	7.511	7.707	1,410,501	+0.23(+3.13%)
Feb 01, 2021	7.473	7.518	7.141	7.473	1,518,093	+0.06(+0.81%)
Jan 29, 2021	7.669	7.745	7.383	7.413	1,865,805	-0.34(-4.38%)
Jan 28, 2021	7.880	7.948	7.616	7.752	1,187,635	-0.08(-0.96%)
Jan 27, 2021	7.880	7.918	7.745	7.828	1,733,676	-0.14(-1.70%)
Jan 26, 2021	8.076	8.076	7.903	7.963	1,783,557	-0.01(-0.09%)
Jan 25, 2021	7.910	7.993	7.767	7.971	2,028,317	+0.06(+0.76%)
Jan 22, 2021	7.729	7.910	7.639	7.910	972,950	+0.08(+1.06%)
Jan 21, 2021	7.843	7.918	7.752	7.828	1,325,577	-0.05(-0.67%)
Jan 20, 2021	7.752	7.895	7.729	7.880	1,172,428	+0.12(+1.55%)
Jan 19, 2021	7.775	7.814	7.674	7.760	1,560,617	+0.05(+0.68%)
Jan 15, 2021	7.722	7.737	7.616	7.707	1,549,003	-0.04(-0.49%)
Jan 14, 2021	7.745	7.782	7.518	7.745	1,314,028	+0.04(+0.49%)
Jan 13, 2021	7.541	7.812	7.488	7.707	1,426,306	+0.16(+2.10%)
Jan 12, 2021	7.450	7.549	7.375	7.549	1,229,010	+0.11(+1.52%)
Jan 11, 2021	7.420	7.549	7.390	7.435	1,213,735	-0.08(-1.10%)
Jan 08, 2021	7.481	7.541	7.281	7.518	1,216,287	+0.05(+0.61%)
Jan 07, 2021	7.541	7.541	7.330	7.473	1,412,906	-0.05(-0.60%)
Jan 06, 2021	7.277	7.556	7.236	7.518	1,805,236	+0.36(+5.06%)
Jan 05, 2021	7.096	7.254	7.006	7.156	1,109,304	+0.04(+0.53%)
Jan 04, 2021	7.405	7.413	6.983	7.119	2,844,970	-0.26(-3.48%)
Dec 31, 2020		7.375	7.375	7.375	1,215,153	+0.08(+1.03%)
Dec 30, 2020	7.239	7.450	7.202	7.300	1,215,153	+0.06(+0.83%)
Dec 29, 2020	7.284	7.343	7.158	7.239	1,108,439	-0.04(-0.51%)
Dec 28, 2020	7.269	7.409	7.195	7.276	1,265,972	+0.04(+0.61%)
Dec 24, 2020	7.313	7.313	7.143	7.232	503,311	-0.03(-0.41%)
Dec 23, 2020	7.114	7.350	7.114	7.261	1,392,487	+0.18(+2.61%)
Dec 22, 2020	7.010	7.121	6.914	7.077	1,372,903	+0.06(+0.84%)
Dec 21, 2020	7.276	7.306	6.966	7.018	2,033,312	-0.37(-5.00%)
Dec 18, 2020	7.328	7.387	7.328	7.387	4,071,432	+0.05(+0.70%)
Dec 17, 2020	7.180	7.358	7.165	7.335	1,486,883	+0.14(+1.95%)
Dec 16, 2020	7.217	7.254	7.114	7.195	1,290,855	+0.01(+0.21%)
Dec 15, 2020	7.040	7.202	7.025	7.180	905,103	+0.16(+2.32%)
Dec 14, 2020	7.129	7.247	6.988	7.018	1,331,792	-0.01(-0.21%)
Dec 11, 2020	7.003	7.077	6.966	7.032	1,030,583	-0.07(-0.94%)
Dec 10, 2020	7.018	7.136	6.983	7.099	756,288	-0.04(-0.52%)
Dec 09, 2020	7.165	7.269	7.003	7.136	1,507,197	-0.01(-0.21%)
Dec 08, 2020	7.129	7.313	7.106	7.151	1,749,082	-0.01(-0.10%)
Dec 07, 2020	7.247	7.284	7.062	7.158	1,411,472	-0.12(-1.62%)
Dec 04, 2020	7.136	7.284	7.099	7.276	1,838,209	+0.23(+3.25%)
Dec 03, 2020	7.099	7.151	6.951	7.047	1,468,652	-0.01(-0.10%)
Dec 02, 2020	7.018	7.225	6.966	7.055	1,179,248	+0.04(+0.63%)
Dec 01, 2020	6.907	7.099	6.907	7.010	1,364,371	+0.27(+4.06%)
Nov 30, 2020	7.092	7.121	6.707	6.737	2,346,111	-0.43(-5.98%)
Nov 27, 2020	7.276	7.276	7.129	7.165	1,021,919	-0.01(-0.21%)
Nov 25, 2020	7.165	7.269	7.032	7.180	2,116,397	-0.01(-0.10%)
Nov 24, 2020	6.826	7.210	6.826	7.188	2,331,981	+0.47(+6.92%)
Nov 23, 2020	6.574	6.789	6.567	6.722	1,129,772	+0.21(+3.29%)
Nov 20, 2020	6.419	6.552	6.375	6.508	777,303	+0.04(+0.69%)
Nov 19, 2020	6.353	6.464	6.168	6.464	1,342,468	+0.08(+1.27%)
Nov 18, 2020	6.582	6.722	6.375	6.382	1,950,780	-0.19(-2.92%)
Nov 17, 2020	6.353	6.574	6.316	6.574	1,364,602	+0.10(+1.60%)
Nov 16, 2020	6.501	6.589	6.360	6.471	1,533,152	+0.24(+3.79%)
Nov 13, 2020	5.969	6.264	5.939	6.235	1,224,570	+0.33(+5.50%)
Nov 12, 2020	6.006	6.087	5.843	5.910	1,343,835	-0.14(-2.32%)
Nov 11, 2020	6.515	6.538	5.984	6.050	1,618,955	-0.47(-7.14%)
Nov 10, 2020	6.309	6.515	6.279	6.515	2,271,081	+0.17(+2.68%)
Nov 09, 2020	5.880	6.501	5.873	6.346	3,752,448	+0.88(+16.08%)
Nov 06, 2020	5.740	5.747	5.448	5.466	1,293,609	-0.23(-4.02%)
Nov 05, 2020	5.577	5.791	5.570	5.695	1,510,087	+0.13(+2.25%)
Nov 04, 2020	5.695	5.695	5.444	5.570	911,877	-0.13(-2.33%)
Nov 03, 2020	5.681	5.725	5.592	5.703	1,732,474	+0.08(+1.45%)
Nov 02, 2020	5.614	5.784	5.562	5.622	1,371,569	+0.08(+1.47%)
Oct 30, 2020	5.503	5.599	5.385	5.540	2,154,843	+0.07(+1.35%)
Oct 29, 2020	5.171	5.466	5.075	5.466	1,345,848	+0.31(+6.02%)
Oct 28, 2020	5.141	5.223	5.056	5.156	1,240,461	-0.07(-1.27%)
Oct 27, 2020	5.223	5.466	5.208	5.223	1,346,096	+0.05(+1.00%)
Oct 26, 2020	5.311	5.356	5.104	5.171	913,785	-0.19(-3.58%)
Oct 23, 2020	5.230	5.415	5.219	5.363	1,126,696	+0.18(+3.57%)
Oct 22, 2020	5.060	5.192	5.060	5.178	962,977	+0.11(+2.19%)
Oct 21, 2020	5.097	5.164	5.001	5.068	810,146	-0.07(-1.29%)
Oct 20, 2020	5.068	5.227	5.068	5.134	1,074,630	+0.10(+1.91%)
Oct 19, 2020	5.245	5.245	5.038	5.038	1,900,221	-0.24(-4.48%)
Oct 16, 2020	5.282	5.326	5.193	5.274	1,039,923	-0.04(-0.70%)
Oct 15, 2020	5.215	5.311	5.172	5.311	939,234	+0.10(+1.84%)
Oct 14, 2020	5.319	5.385	5.208	5.215	2,724,092	-0.10(-1.81%)
Oct 13, 2020	5.378	5.422	5.297	5.311	1,126,856	-0.11(-2.04%)
Oct 12, 2020	5.378	5.459	5.341	5.422	938,507	+0.04(+0.82%)
Oct 09, 2020	5.703	5.718	5.378	5.378	1,254,081	-0.28(-4.96%)
Oct 08, 2020	5.466	5.695	5.400	5.659	1,117,331	+0.26(+4.79%)
Oct 07, 2020	5.437	5.503	5.293	5.400	1,406,650	+0.01(+0.27%)
Oct 06, 2020	5.577	5.651	5.363	5.385	1,594,313	-0.18(-3.19%)
Oct 05, 2020	5.644	5.666	5.533	5.562	882,798	-0.06(-1.05%)
Oct 02, 2020	5.333	5.629	5.245	5.622	1,438,728	+0.16(+2.98%)
Oct 01, 2020	5.348	5.466	5.223	5.459	1,425,632	+0.20(+3.79%)
Sep 30, 2020	5.326	5.519	5.223	5.260	1,251,222	-0.07(-1.39%)
Sep 29, 2020	5.370	5.433	5.200	5.333	995,969	-0.07(-1.23%)
Sep 28, 2020	5.171	5.540	5.171	5.400	1,546,268	+0.30(+5.94%)
Sep 25, 2020	4.949	5.112	4.898	5.097	1,134,006	+0.17(+3.45%)
Sep 24, 2020	4.875	5.016	4.676	4.927	1,367,926	+0.07(+1.52%)
Sep 23, 2020	5.171	5.245	4.853	4.853	1,987,009	-0.27(-5.33%)
Sep 22, 2020	5.171	5.319	5.119	5.127	1,221,064	-0.02(-0.43%)
Sep 21, 2020	5.319	5.363	5.141	5.149	1,712,571	-0.28(-5.17%)
Sep 18, 2020	5.636	5.688	5.422	5.429	1,824,536	-0.16(-2.78%)
Sep 17, 2020	5.577	5.710	5.518	5.585	758,451	-0.04(-0.66%)
Sep 16, 2020	5.562	5.688	5.518	5.622	796,566	+0.05(+0.93%)
Sep 15, 2020	5.622	5.695	5.540	5.570	741,583	-0.05(-0.92%)
Sep 14, 2020	5.378	5.673	5.356	5.622	1,591,122	+0.29(+5.40%)
Sep 11, 2020	5.422	5.422	5.252	5.333	1,406,645	-0.08(-1.50%)
Sep 10, 2020	5.577	5.644	5.407	5.415	1,269,377	-0.18(-3.30%)
Sep 09, 2020	5.806	5.865	5.599	5.599	1,682,813	+0.01(+0.26%)
Sep 08, 2020	5.642	5.772	5.513	5.585	2,141,233	+0.02(+0.39%)
Sep 04, 2020	5.563	5.671	5.347	5.563	1,289,203	+0.06(+1.18%)
Sep 03, 2020	5.469	5.685	5.469	5.498	1,316,143	-0.01(-0.13%)
Sep 02, 2020	5.477	5.585	5.434	5.505	1,143,358	-0.01(-0.26%)
Sep 01, 2020	5.369	5.635	5.318	5.520	1,339,361	+0.16(+2.95%)
Aug 31, 2020	5.527	5.527	5.311	5.362	2,160,327	-0.23(-4.12%)
Aug 28, 2020	5.398	5.605	5.326	5.592	1,534,732	+0.21(+3.88%)
Aug 27, 2020	5.203	5.462	5.203	5.383	2,133,303	+0.18(+3.46%)
Aug 26, 2020	5.455	5.455	5.182	5.203	2,700,751	-0.27(-4.99%)
Aug 25, 2020	5.498	5.556	5.354	5.477	817,087	+0.00(+0.00%)
Aug 24, 2020	5.282	5.520	5.153	5.477	1,628,570	+0.22(+4.10%)
Aug 21, 2020	5.354	5.381	5.225	5.261	1,305,460	-0.10(-1.88%)
Aug 20, 2020	5.434	5.484	5.340	5.362	1,251,479	-0.13(-2.36%)
Aug 19, 2020	5.549	5.578	5.448	5.491	714,927	-0.06(-1.04%)
Aug 18, 2020	5.649	5.700	5.527	5.549	733,328	-0.16(-2.77%)
Aug 17, 2020	5.765	5.858	5.664	5.707	773,208	-0.09(-1.49%)
Aug 14, 2020	5.628	5.860	5.549	5.793	549,835	+0.10(+1.77%)
Aug 13, 2020	5.880	5.930	5.657	5.693	1,054,160	-0.19(-3.18%)
Aug 12, 2020	6.067	6.132	5.768	5.880	924,723	-0.08(-1.33%)
Aug 11, 2020	6.146	6.247	5.916	5.959	1,424,194	+0.02(+0.36%)
Aug 10, 2020	5.685	6.031	5.685	5.937	1,408,285	+0.29(+5.10%)
Aug 07, 2020	5.491	5.649	5.390	5.649	936,680	+0.12(+2.21%)
Aug 06, 2020	5.448	5.613	5.441	5.527	1,014,738	+0.01(+0.13%)
Aug 05, 2020	5.469	5.520	5.333	5.520	829,614	+0.12(+2.13%)
Aug 04, 2020	5.441	5.491	5.347	5.405	798,708	-0.06(-1.18%)
Aug 03, 2020	5.613	5.642	5.426	5.469	1,278,345	-0.12(-2.19%)
Jul 31, 2020	5.750	5.887	5.369	5.592	1,890,173	+0.04(+0.78%)
Jul 30, 2020	5.398	5.592	5.362	5.549	1,216,489	+0.01(+0.26%)
Jul 29, 2020	5.426	5.541	5.376	5.534	957,641	+0.16(+2.95%)
Jul 28, 2020	5.347	5.473	5.239	5.376	1,052,371	+0.06(+1.08%)
Jul 27, 2020	5.254	5.318	5.160	5.318	1,158,334	+0.04(+0.68%)
Jul 24, 2020	5.469	5.549	5.275	5.282	818,014	-0.22(-3.93%)
Jul 23, 2020	5.556	5.599	5.430	5.498	917,898	-0.10(-1.80%)
Jul 22, 2020	5.362	5.606	5.311	5.599	1,213,746	+0.22(+4.01%)
Jul 21, 2020	5.297	5.426	5.246	5.383	1,141,052	+0.14(+2.75%)
Jul 20, 2020	5.362	5.426	5.225	5.239	833,973	-0.18(-3.32%)
Jul 17, 2020	5.498	5.549	5.387	5.419	947,518	-0.12(-2.21%)
Jul 16, 2020	5.563	5.657	5.448	5.541	1,276,868	-0.14(-2.41%)
Jul 15, 2020	5.398	5.707	5.311	5.678	2,062,699	+0.45(+8.53%)
Jul 14, 2020	5.210	5.354	5.095	5.232	844,110	+0.02(+0.41%)
Jul 13, 2020	5.218	5.333	5.066	5.210	1,868,943	+0.05(+0.98%)
Jul 10, 2020	4.923	5.182	4.793	5.160	1,499,994	+0.18(+3.61%)
Jul 09, 2020	5.131	5.146	4.915	4.980	1,756,005	-0.19(-3.76%)
Jul 08, 2020	5.225	5.376	5.045	5.174	1,835,182	-0.06(-1.24%)
Jul 07, 2020	5.491	5.534	5.225	5.239	1,974,332	-0.32(-5.82%)
Jul 06, 2020	5.635	5.700	5.449	5.563	1,562,788	+0.07(+1.31%)
Jul 02, 2020	5.815	5.865	5.477	5.491	1,831,535	-0.17(-3.05%)
Jul 01, 2020	5.858	6.009	5.628	5.664	1,892,891	-0.17(-2.84%)
Jun 30, 2020	5.743	5.908	5.671	5.829	1,393,558	+0.01(+0.12%)
Jun 29, 2020	5.714	5.851	5.520	5.822	1,468,594	+0.15(+2.66%)
Jun 26, 2020	5.549	5.685	5.340	5.671	2,538,527	+0.04(+0.64%)
Jun 25, 2020	5.246	5.657	5.246	5.635	1,567,543	+0.23(+4.26%)
Jun 24, 2020	5.664	5.743	5.182	5.405	2,244,695	-0.42(-7.17%)
Jun 23, 2020	5.772	5.887	5.679	5.822	1,495,407	+0.19(+3.45%)
Jun 22, 2020	5.549	5.657	5.434	5.628	1,578,598	+0.04(+0.77%)
Jun 19, 2020	5.829	5.930	5.520	5.585	3,831,065	-0.16(-2.76%)
Jun 18, 2020	5.757	5.944	5.605	5.743	1,999,428	-0.09(-1.60%)
Jun 17, 2020	6.096	6.132	5.765	5.837	1,624,874	-0.27(-4.36%)
Jun 16, 2020	6.391	6.441	5.944	6.103	2,042,153	+0.21(+3.54%)
Jun 15, 2020	5.534	6.067	5.438	5.894	2,705,045	-0.03(-0.49%)
Jun 12, 2020	5.988	6.045	5.585	5.923	1,602,124	+0.44(+8.01%)
Jun 11, 2020	5.527	5.851	5.441	5.484	3,794,114	-0.72(-11.60%)
Jun 10, 2020	6.808	6.822	6.031	6.204	3,462,168	-0.55(-8.10%)
Jun 09, 2020	6.952	7.191	6.729	6.750	3,056,972	-0.59(-8.04%)
Jun 08, 2020	7.235	7.559	7.044	7.341	4,582,757	+0.70(+10.52%)
Jun 05, 2020	6.995	7.355	6.592	6.642	3,577,493	+0.20(+3.18%)
Jun 04, 2020	6.247	6.578	5.957	6.437	2,734,080	+0.18(+2.93%)
Jun 03, 2020	5.837	6.331	5.837	6.254	2,731,422	+0.47(+8.18%)
Jun 02, 2020	5.929	5.957	5.745	5.781	1,515,622	+0.01(+0.24%)