First Trust New Opportunities MLP & Energy Fund (NY: FPL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.830	4.830	4.774	4.774	117,469	-0.02(-0.51%)
May 27, 2021	4.830	4.830	4.782	4.798	135,119	-0.01(-0.17%)
May 26, 2021	4.725	4.814	4.725	4.806	61,996	+0.08(+1.71%)
May 25, 2021	4.822	4.822	4.693	4.725	130,465	-0.04(-0.85%)
May 24, 2021	4.733	4.851	4.717	4.766	214,513	+0.05(+1.03%)
May 21, 2021	4.709	4.741	4.693	4.717	90,092	+0.03(+0.69%)
May 20, 2021	4.652	4.685	4.620	4.685	114,597	+0.07(+1.58%)
May 19, 2021	4.572	4.636	4.572	4.612	136,340	-0.04(-0.87%)
May 18, 2021	4.685	4.693	4.652	4.652	154,680	+0.00(+0.00%)
May 17, 2021	4.677	4.677	4.588	4.652	324,655	+0.06(+1.41%)
May 14, 2021	4.499	4.588	4.499	4.588	172,672	+0.11(+2.34%)
May 13, 2021	4.394	4.507	3.982	4.483	456,122	-0.01(-0.18%)
May 12, 2021	4.531	4.588	4.467	4.491	121,061	-0.04(-0.89%)
May 11, 2021	4.556	4.564	4.515	4.531	173,012	-0.06(-1.23%)
May 10, 2021	4.596	4.624	4.539	4.588	212,103	+0.02(+0.35%)
May 07, 2021	4.564	4.580	4.531	4.572	152,577	+0.02(+0.53%)
May 06, 2021	4.572	4.596	4.491	4.547	177,632	-0.04(-0.88%)
May 05, 2021	4.580	4.612	4.580	4.588	139,634	+0.03(+0.71%)
May 04, 2021	4.547	4.612	4.499	4.556	116,668	-0.03(-0.70%)
May 03, 2021	4.531	4.588	4.531	4.588	192,037	+0.09(+2.11%)
Apr 30, 2021	4.453	4.557	4.453	4.493	362,078	+0.03(+0.72%)
Apr 29, 2021	4.445	4.485	4.429	4.461	215,088	+0.06(+1.46%)
Apr 28, 2021	4.373	4.413	4.365	4.397	239,254	+0.03(+0.74%)
Apr 27, 2021	4.373	4.381	4.341	4.365	174,460	+0.02(+0.55%)
Apr 26, 2021	4.341	4.357	4.316	4.341	199,085	+0.02(+0.56%)
Apr 23, 2021	4.252	4.316	4.252	4.316	59,328	+0.06(+1.51%)
Apr 22, 2021	4.292	4.324	4.252	4.252	118,364	-0.02(-0.56%)
Apr 21, 2021	4.252	4.292	4.252	4.276	140,745	+0.02(+0.38%)
Apr 20, 2021	4.292	4.316	4.252	4.260	155,738	-0.06(-1.30%)
Apr 19, 2021	4.292	4.316	4.276	4.316	114,855	+0.02(+0.37%)
Apr 16, 2021	4.284	4.300	4.260	4.300	141,341	+0.05(+1.13%)
Apr 15, 2021	4.268	4.300	4.244	4.252	175,563	+0.02(+0.38%)
Apr 14, 2021	4.244	4.268	4.204	4.236	136,806	+0.03(+0.76%)
Apr 13, 2021	4.300	4.300	4.188	4.204	482,547	-0.07(-1.69%)
Apr 12, 2021	4.300	4.300	4.268	4.276	98,162	-0.01(-0.19%)
Apr 09, 2021	4.300	4.300	4.276	4.284	75,406	-0.01(-0.19%)
Apr 08, 2021	4.284	4.300	4.260	4.292	103,186	+0.02(+0.56%)
Apr 07, 2021	4.284	4.300	4.260	4.268	133,674	+0.00(+0.00%)
Apr 06, 2021	4.276	4.284	4.257	4.268	81,802	+0.03(+0.76%)
Apr 05, 2021	4.292	4.292	4.236	4.236	138,207	-0.02(-0.56%)
Apr 01, 2021	4.252	4.276	4.204	4.260	217,620	+0.01(+0.33%)
Mar 31, 2021	4.230	4.246	4.214	4.246	160,566	+0.03(+0.76%)
Mar 30, 2021	4.222	4.230	4.206	4.214	133,463	+0.00(+0.00%)
Mar 29, 2021	4.206	4.241	4.190	4.214	358,862	+0.02(+0.57%)
Mar 26, 2021	4.151	4.222	4.143	4.190	138,702	+0.07(+1.74%)
Mar 25, 2021	4.127	4.135	4.079	4.119	115,565	-0.03(-0.77%)
Mar 24, 2021	4.111	4.183	4.111	4.151	131,177	+0.06(+1.56%)
Mar 23, 2021	4.143	4.183	4.079	4.087	273,248	-0.08(-1.91%)
Mar 22, 2021	4.214	4.238	4.167	4.167	104,094	-0.03(-0.76%)
Mar 19, 2021	4.175	4.198	4.143	4.198	185,899	+0.02(+0.57%)
Mar 18, 2021	4.246	4.270	4.167	4.175	232,832	-0.09(-2.06%)
Mar 17, 2021	4.222	4.278	4.222	4.262	96,742	+0.00(+0.00%)
Mar 16, 2021	4.254	4.262	4.238	4.262	113,419	+0.01(+0.19%)
Mar 15, 2021	4.206	4.270	4.167	4.254	258,634	+0.09(+2.10%)
Mar 12, 2021	4.167	4.167	4.135	4.167	135,564	+0.03(+0.77%)
Mar 11, 2021	4.183	4.202	4.127	4.135	264,806	-0.01(-0.19%)
Mar 10, 2021	4.032	4.143	4.032	4.143	227,526	+0.12(+2.97%)
Mar 09, 2021	4.015	4.039	3.999	4.023	180,662	+0.04(+1.00%)
Mar 08, 2021	3.999	4.039	3.975	3.983	253,385	+0.01(+0.20%)
Mar 05, 2021	4.031	4.031	3.880	3.975	271,756	+0.03(+0.81%)
Mar 04, 2021	3.967	4.007	3.928	3.944	222,200	-0.01(-0.20%)
Mar 03, 2021	3.959	4.015	3.916	3.951	265,947	+0.02(+0.61%)
Mar 02, 2021	3.904	3.951	3.880	3.928	273,638	+0.02(+0.41%)
Mar 01, 2021	3.856	3.920	3.856	3.912	146,257	+0.09(+2.45%)
Feb 26, 2021	3.889	3.929	3.794	3.818	296,274	-0.09(-2.42%)
Feb 25, 2021	4.000	4.000	3.897	3.913	176,073	-0.07(-1.79%)
Feb 24, 2021	3.865	4.031	3.865	3.984	407,431	+0.11(+2.86%)
Feb 23, 2021	3.881	3.897	3.850	3.873	158,074	+0.00(+0.00%)
Feb 22, 2021	3.802	3.897	3.802	3.873	286,842	+0.06(+1.66%)
Feb 19, 2021	3.810	3.852	3.786	3.810	192,414	+0.00(+0.00%)
Feb 18, 2021	3.850	3.865	3.786	3.810	179,155	-0.02(-0.62%)
Feb 17, 2021	3.850	3.854	3.802	3.834	190,381	+0.01(+0.21%)
Feb 16, 2021	3.952	3.952	3.810	3.826	370,973	-0.04(-1.02%)
Feb 12, 2021	3.755	3.944	3.753	3.865	795,210	+0.09(+2.52%)
Feb 11, 2021	3.771	3.786	3.747	3.771	127,535	+0.00(+0.00%)
Feb 10, 2021	3.779	3.818	3.771	3.771	135,031	-0.01(-0.21%)
Feb 09, 2021	3.771	3.818	3.731	3.779	238,272	+0.00(+0.00%)
Feb 08, 2021	3.810	3.826	3.771	3.779	203,667	+0.03(+0.84%)
Feb 05, 2021	3.779	3.786	3.715	3.747	230,365	+0.01(+0.21%)
Feb 04, 2021	3.652	3.771	3.644	3.739	400,953	+0.09(+2.60%)
Feb 03, 2021	3.613	3.652	3.568	3.644	130,990	+0.03(+0.88%)
Feb 02, 2021	3.652	3.684	3.605	3.613	127,596	+0.01(+0.22%)
Feb 01, 2021	3.557	3.620	3.526	3.605	185,099	+0.05(+1.50%)
Jan 29, 2021	3.598	3.630	3.543	3.551	173,355	-0.05(-1.52%)
Jan 28, 2021	3.614	3.667	3.606	3.606	179,956	-0.01(-0.22%)
Jan 27, 2021	3.606	3.732	3.575	3.614	229,912	-0.10(-2.74%)
Jan 26, 2021	3.692	3.763	3.692	3.716	152,041	+0.02(+0.42%)
Jan 25, 2021	3.692	3.700	3.630	3.700	197,054	-0.02(-0.42%)
Jan 22, 2021	3.669	3.716	3.622	3.716	157,282	-0.02(-0.42%)
Jan 21, 2021	3.794	3.802	3.724	3.732	252,134	-0.06(-1.65%)
Jan 20, 2021	3.802	3.849	3.779	3.794	354,679	-0.01(-0.21%)
Jan 19, 2021	3.849	3.849	3.763	3.802	214,875	+0.02(+0.62%)
Jan 15, 2021	3.779	3.802	3.747	3.779	153,328	-0.03(-0.82%)
Jan 14, 2021	3.747	3.815	3.732	3.810	250,283	+0.09(+2.53%)
Jan 13, 2021	3.677	3.763	3.653	3.716	382,135	+0.04(+1.07%)
Jan 12, 2021	3.583	3.677	3.575	3.677	329,873	+0.11(+3.08%)
Jan 11, 2021	3.528	3.590	3.528	3.567	103,439	-0.02(-0.44%)
Jan 08, 2021	3.645	3.645	3.551	3.583	204,607	+0.00(+0.00%)
Jan 07, 2021	3.543	3.588	3.524	3.583	205,736	+0.05(+1.56%)
Jan 06, 2021	3.504	3.559	3.426	3.528	169,166	+0.09(+2.51%)
Jan 05, 2021	3.324	3.489	3.316	3.441	381,106	+0.11(+3.29%)
Jan 04, 2021	3.402	3.410	3.293	3.332	227,478	+0.01(+0.41%)
Dec 31, 2020		3.318	3.318	3.318	225,102	+0.02(+0.71%)
Dec 30, 2020	3.310	3.349	3.295	3.295	225,102	-0.02(-0.47%)
Dec 29, 2020	3.326	3.357	3.302	3.310	200,522	-0.02(-0.70%)
Dec 28, 2020	3.380	3.404	3.310	3.334	315,407	-0.02(-0.46%)
Dec 24, 2020	3.357	3.380	3.349	3.349	100,893	-0.03(-0.92%)
Dec 23, 2020	3.419	3.419	3.372	3.380	123,911	+0.01(+0.23%)
Dec 22, 2020	3.365	3.388	3.349	3.372	202,944	-0.02(-0.69%)
Dec 21, 2020	3.396	3.419	3.372	3.396	234,037	-0.07(-2.02%)
Dec 18, 2020	3.497	3.532	3.465	3.466	149,539	-0.05(-1.33%)
Dec 17, 2020	3.551	3.613	3.505	3.512	153,676	-0.02(-0.44%)
Dec 16, 2020	3.528	3.590	3.528	3.528	252,513	-0.03(-0.87%)
Dec 15, 2020	3.512	3.582	3.497	3.559	338,000	+0.09(+2.46%)
Dec 14, 2020	3.574	3.623	3.473	3.473	260,705	-0.08(-2.19%)
Dec 11, 2020	3.559	3.606	3.497	3.551	210,796	-0.02(-0.44%)
Dec 10, 2020	3.442	3.590	3.396	3.567	312,979	+0.09(+2.46%)
Dec 09, 2020	3.574	3.598	3.481	3.481	205,083	-0.07(-1.97%)
Dec 08, 2020	3.520	3.612	3.505	3.551	261,250	-0.02(-0.44%)
Dec 07, 2020	3.613	3.615	3.567	3.567	346,397	-0.07(-1.92%)
Dec 04, 2020	3.567	3.675	3.567	3.637	310,016	+0.09(+2.63%)
Dec 03, 2020	3.481	3.574	3.450	3.543	363,221	+0.08(+2.24%)
Dec 02, 2020	3.380	3.466	3.365	3.466	266,305	+0.08(+2.29%)
Dec 01, 2020	3.419	3.458	3.365	3.388	274,392	-0.00(-0.06%)
Nov 30, 2020	3.467	3.475	3.372	3.390	304,866	-0.05(-1.35%)
Nov 27, 2020	3.475	3.505	3.413	3.436	124,865	-0.05(-1.33%)
Nov 25, 2020	3.467	3.505	3.444	3.482	413,534	+0.00(+0.00%)
Nov 24, 2020	3.436	3.544	3.436	3.482	346,656	+0.08(+2.26%)
Nov 23, 2020	3.313	3.442	3.313	3.405	173,474	+0.11(+3.27%)
Nov 20, 2020	3.313	3.344	3.297	3.297	321,118	-0.02(-0.47%)
Nov 19, 2020	3.166	3.328	3.166	3.313	307,016	+0.08(+2.63%)
Nov 18, 2020	3.213	3.297	3.213	3.228	325,863	+0.02(+0.48%)
Nov 17, 2020	3.159	3.236	3.143	3.213	290,783	+0.03(+0.97%)
Nov 16, 2020	3.190	3.228	3.151	3.182	432,511	+0.06(+1.98%)
Nov 13, 2020	3.059	3.128	3.059	3.120	249,081	+0.06(+2.02%)
Nov 12, 2020	3.059	3.089	3.020	3.059	392,317	+0.02(+0.51%)
Nov 11, 2020	3.051	3.074	3.028	3.043	206,578	+0.02(+0.51%)
Nov 10, 2020	3.005	3.051	2.982	3.028	237,888	+0.05(+1.81%)
Nov 09, 2020	2.943	3.020	2.912	2.974	317,022	+0.18(+6.34%)
Nov 06, 2020	2.881	2.889	2.797	2.797	169,515	-0.08(-2.68%)
Nov 05, 2020	2.835	2.889	2.835	2.874	126,678	+0.06(+2.19%)
Nov 04, 2020	2.804	2.866	2.789	2.812	99,214	+0.02(+0.83%)
Nov 03, 2020	2.804	2.858	2.789	2.789	175,478	+0.00(+0.00%)
Nov 02, 2020	2.797	2.820	2.770	2.789	121,556	-0.00(-0.07%)
Oct 30, 2020	2.829	2.844	2.763	2.791	146,484	-0.05(-1.61%)
Oct 29, 2020	2.783	2.844	2.707	2.837	153,179	+0.01(+0.27%)
Oct 28, 2020	2.882	2.883	2.806	2.829	180,311	-0.08(-2.88%)
Oct 27, 2020	2.943	2.959	2.905	2.913	110,942	-0.03(-1.04%)
Oct 26, 2020	2.959	2.974	2.913	2.943	179,105	-0.07(-2.28%)
Oct 23, 2020	3.050	3.050	2.997	3.012	123,534	-0.03(-1.00%)
Oct 22, 2020	2.913	3.050	2.913	3.043	173,613	+0.11(+3.91%)
Oct 21, 2020	2.982	2.982	2.928	2.928	119,843	-0.07(-2.29%)
Oct 20, 2020	3.020	3.020	2.974	2.997	177,941	+0.02(+0.51%)
Oct 19, 2020	3.004	3.011	2.974	2.982	75,449	-0.03(-1.01%)
Oct 16, 2020	3.073	3.073	2.997	3.012	212,972	-0.02(-0.75%)
Oct 15, 2020	3.004	3.035	2.959	3.035	106,100	+0.02(+0.76%)
Oct 14, 2020	2.974	3.027	2.951	3.012	93,710	+0.02(+0.51%)
Oct 13, 2020	2.982	3.012	2.966	2.997	94,435	+0.00(+0.00%)
Oct 12, 2020	2.997	3.035	2.982	2.997	116,387	-0.02(-0.76%)
Oct 09, 2020	3.050	3.050	2.989	3.020	160,385	+0.02(+0.51%)
Oct 08, 2020	2.898	3.027	2.898	3.004	297,936	+0.11(+3.96%)
Oct 07, 2020	2.860	2.890	2.829	2.890	203,741	+0.09(+3.27%)
Oct 06, 2020	2.890	2.891	2.661	2.799	202,500	-0.05(-1.61%)
Oct 05, 2020	2.738	2.875	2.738	2.844	377,278	+0.12(+4.48%)
Oct 02, 2020	2.623	2.722	2.616	2.722	163,663	+0.06(+2.34%)
Oct 01, 2020	2.692	2.707	2.646	2.660	157,321	-0.06(-2.08%)
Sep 30, 2020	2.777	2.800	2.701	2.717	95,608	-0.04(-1.37%)
Sep 29, 2020	2.769	2.784	2.739	2.754	122,618	-0.02(-0.54%)
Sep 28, 2020	2.777	2.792	2.717	2.769	98,354	+0.07(+2.51%)
Sep 25, 2020	2.664	2.717	2.664	2.701	56,586	+0.02(+0.56%)
Sep 24, 2020	2.664	2.694	2.611	2.686	172,752	-0.02(-0.84%)
Sep 23, 2020	2.837	2.837	2.701	2.709	86,525	-0.11(-3.75%)
Sep 22, 2020	2.815	2.867	2.800	2.815	102,531	-0.02(-0.80%)
Sep 21, 2020	2.800	2.935	2.800	2.837	101,417	-0.05(-1.57%)
Sep 18, 2020	2.883	2.890	2.860	2.883	77,259	-0.01(-0.26%)
Sep 17, 2020	2.898	2.913	2.860	2.890	94,364	-0.04(-1.29%)
Sep 16, 2020	2.883	2.943	2.883	2.928	206,485	+0.05(+1.84%)
Sep 15, 2020	2.943	2.943	2.858	2.875	143,508	-0.03(-1.04%)
Sep 14, 2020	2.867	2.905	2.845	2.905	82,526	+0.06(+2.12%)
Sep 11, 2020	2.860	2.867	2.807	2.845	88,921	+0.01(+0.27%)
Sep 10, 2020	2.883	2.883	2.822	2.837	226,415	-0.04(-1.31%)
Sep 09, 2020	2.837	2.898	2.837	2.875	444,494	-0.01(-0.26%)
Sep 08, 2020	2.898	2.917	2.837	2.883	229,075	-0.05(-1.80%)
Sep 04, 2020	2.920	2.950	2.860	2.935	471,246	+0.02(+0.52%)
Sep 03, 2020	2.966	2.981	2.913	2.920	179,695	-0.04(-1.28%)
Sep 02, 2020	2.950	3.003	2.950	2.958	213,193	-0.02(-0.51%)
Sep 01, 2020	2.996	2.996	2.950	2.973	220,990	-0.02(-0.57%)
Aug 31, 2020	3.050	3.050	2.990	2.990	182,184	-0.05(-1.72%)
Aug 28, 2020	2.998	3.050	2.990	3.042	257,384	+0.04(+1.50%)
Aug 27, 2020	2.990	3.027	2.975	2.998	190,975	+0.01(+0.25%)
Aug 26, 2020	3.005	3.042	2.971	2.990	227,269	-0.04(-1.23%)
Aug 25, 2020	3.035	3.050	3.005	3.027	147,060	-0.03(-0.98%)
Aug 24, 2020	3.065	3.087	3.042	3.057	137,023	+0.00(+0.00%)
Aug 21, 2020	3.057	3.080	3.035	3.057	128,825	-0.03(-0.97%)
Aug 20, 2020	3.095	3.110	3.057	3.087	189,743	-0.03(-0.96%)
Aug 19, 2020	3.117	3.140	3.098	3.117	149,642	+0.00(+0.00%)
Aug 18, 2020	3.155	3.162	3.095	3.117	227,481	-0.02(-0.71%)
Aug 17, 2020	3.199	3.199	3.125	3.140	169,412	-0.01(-0.47%)
Aug 14, 2020	3.140	3.197	3.140	3.155	100,064	+0.02(+0.72%)
Aug 13, 2020	3.140	3.162	3.117	3.132	161,459	-0.01(-0.48%)
Aug 12, 2020	3.169	3.177	3.125	3.147	192,860	+0.01(+0.24%)
Aug 11, 2020	3.199	3.199	3.140	3.140	451,774	-0.02(-0.71%)
Aug 10, 2020	3.102	3.162	3.099	3.162	134,578	+0.07(+2.42%)
Aug 07, 2020	3.065	3.087	3.048	3.087	62,740	+0.02(+0.73%)
Aug 06, 2020	3.087	3.095	3.048	3.065	150,255	-0.01(-0.49%)
Aug 05, 2020	3.087	3.095	3.043	3.080	126,458	+0.05(+1.73%)
Aug 04, 2020	2.975	3.042	2.975	3.027	62,952	+0.02(+0.75%)
Aug 03, 2020	2.998	3.042	2.960	3.005	112,000	+0.02(+0.69%)
Jul 31, 2020	2.970	3.014	2.918	2.984	188,774	+0.01(+0.50%)
Jul 30, 2020	2.992	3.056	2.955	2.970	103,021	-0.07(-2.20%)
Jul 29, 2020	2.970	3.036	2.947	3.036	107,567	+0.08(+2.76%)
Jul 28, 2020	2.962	2.984	2.903	2.955	112,526	-0.03(-0.99%)
Jul 27, 2020	2.999	3.029	2.962	2.984	135,746	-0.03(-0.98%)
Jul 24, 2020	3.051	3.051	2.992	3.014	78,723	-0.02(-0.73%)
Jul 23, 2020	3.044	3.051	2.984	3.036	181,260	-0.03(-0.97%)
Jul 22, 2020	3.081	3.081	3.023	3.066	182,233	-0.04(-1.19%)
Jul 21, 2020	3.007	3.110	3.007	3.103	462,195	+0.11(+3.71%)
Jul 20, 2020	3.007	3.054	2.970	2.992	110,230	-0.01(-0.25%)
Jul 17, 2020	2.999	3.059	2.977	2.999	249,269	+0.02(+0.75%)
Jul 16, 2020	3.036	3.059	2.977	2.977	277,866	-0.07(-2.19%)
Jul 15, 2020	2.962	3.073	2.955	3.044	921,637	+0.11(+3.79%)
Jul 14, 2020	2.859	2.940	2.859	2.933	330,686	+0.07(+2.59%)
Jul 13, 2020	2.962	2.962	2.859	2.859	138,052	-0.06(-2.03%)
Jul 10, 2020	2.866	2.925	2.852	2.918	168,114	+0.04(+1.55%)
Jul 09, 2020	2.940	2.977	2.873	2.873	433,620	-0.13(-4.20%)
Jul 08, 2020	2.999	3.073	2.984	2.999	209,781	-0.02(-0.74%)
Jul 07, 2020	3.014	3.066	2.970	3.022	206,820	+0.01(+0.25%)
Jul 06, 2020	3.162	3.199	3.014	3.014	158,842	-0.12(-3.78%)
Jul 02, 2020	3.184	3.229	3.096	3.133	217,671	-0.02(-0.70%)
Jul 01, 2020	3.170	3.258	3.140	3.155	88,536	-0.00(-0.06%)
Jun 30, 2020	3.230	3.274	3.142	3.157	378,436	-0.05(-1.60%)
Jun 29, 2020	3.186	3.245	3.157	3.208	140,662	+0.04(+1.39%)
Jun 26, 2020	3.245	3.282	3.120	3.164	161,012	-0.11(-3.36%)
Jun 25, 2020	3.237	3.296	3.237	3.274	81,928	-0.02(-0.67%)
Jun 24, 2020	3.377	3.421	3.252	3.296	249,858	-0.10(-2.81%)
Jun 23, 2020	3.560	3.560	3.384	3.392	137,162	-0.11(-3.14%)
Jun 22, 2020	3.487	3.511	3.436	3.502	173,161	+0.01(+0.42%)
Jun 19, 2020	3.597	3.663	3.487	3.487	69,744	-0.07(-1.86%)
Jun 18, 2020	3.516	3.553	3.494	3.553	47,290	+0.04(+1.04%)
Jun 17, 2020	3.575	3.590	3.487	3.516	120,937	-0.07(-2.04%)
Jun 16, 2020	3.685	3.749	3.590	3.590	167,678	+0.04(+1.24%)
Jun 15, 2020	3.370	3.557	3.318	3.546	289,603	+0.10(+2.77%)
Jun 12, 2020	3.458	3.553	3.384	3.450	755,339	+0.10(+2.84%)
Jun 11, 2020	3.612	3.624	3.318	3.355	594,500	-0.51(-13.12%)
Jun 10, 2020	3.861	3.920	3.715	3.861	176,471	-0.04(-0.94%)
Jun 09, 2020	4.001	4.001	3.847	3.898	513,290	-0.18(-4.32%)
Jun 08, 2020	4.045	4.111	3.994	4.074	302,450	+0.18(+4.72%)
Jun 05, 2020	3.817	3.972	3.817	3.891	357,032	+0.16(+4.33%)
Jun 04, 2020	3.612	3.745	3.612	3.729	157,798	+0.07(+2.01%)
Jun 03, 2020	3.634	3.707	3.634	3.656	142,698	+0.04(+1.22%)
Jun 02, 2020	3.663	3.663	3.597	3.612	111,486	+0.00(+0.00%)