Nasdaq Bank ETF (NQ: FTXO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.43	30.43	29.94	30.16	50,582	-0.18(-0.60%)
May 27, 2021	30.25	30.35	30.07	30.35	35,064	+0.48(+1.62%)
May 26, 2021	29.62	29.90	29.38	29.86	32,798	+0.42(+1.42%)
May 25, 2021	29.97	30.31	29.42	29.44	64,589	-0.43(-1.43%)
May 24, 2021	29.92	30.02	29.66	29.87	61,545	-0.06(-0.21%)
May 21, 2021	29.80	30.15	29.77	29.93	61,673	+0.26(+0.86%)
May 20, 2021	29.79	29.81	29.35	29.68	57,705	+0.01(+0.03%)
May 19, 2021	29.22	29.72	28.96	29.67	87,083	-0.12(-0.40%)
May 18, 2021	30.23	30.44	29.76	29.79	130,533	-0.40(-1.33%)
May 17, 2021	29.89	30.21	29.70	30.19	103,511	+0.14(+0.48%)
May 14, 2021	29.74	30.11	29.51	30.05	54,474	+0.52(+1.77%)
May 13, 2021	28.70	29.67	28.58	29.52	147,610	+0.94(+3.28%)
May 12, 2021	29.49	29.56	28.49	28.59	100,454	-0.57(-1.97%)
May 11, 2021	29.21	29.69	28.98	29.16	82,063	-0.30(-1.02%)
May 10, 2021	29.99	30.13	29.46	29.46	116,076	-0.33(-1.12%)
May 07, 2021	29.31	29.81	29.13	29.79	29,030	+0.10(+0.33%)
May 06, 2021	29.64	29.73	29.15	29.70	73,300	+0.13(+0.43%)
May 05, 2021	29.54	29.81	29.21	29.57	151,063	+0.17(+0.59%)
May 04, 2021	28.84	29.40	28.54	29.40	36,379	+0.32(+1.11%)
May 03, 2021	29.37	29.45	28.90	29.07	67,248	+0.03(+0.11%)
Apr 30, 2021	29.31	29.55	29.02	29.04	53,680	-0.46(-1.57%)
Apr 29, 2021	29.49	29.70	29.24	29.51	56,618	+0.36(+1.25%)
Apr 28, 2021	29.37	29.40	29.12	29.14	116,027	-0.08(-0.28%)
Apr 27, 2021	29.00	29.24	28.93	29.22	80,537	+0.25(+0.88%)
Apr 26, 2021	28.86	29.29	28.86	28.97	190,776	+0.35(+1.21%)
Apr 23, 2021	27.79	28.77	27.68	28.62	28,431	+0.81(+2.91%)
Apr 22, 2021	28.39	28.39	27.77	27.81	126,376	-0.54(-1.92%)
Apr 21, 2021	27.54	28.37	27.28	28.36	64,286	+0.72(+2.60%)
Apr 20, 2021	28.49	28.49	27.44	27.64	59,828	-1.00(-3.48%)
Apr 19, 2021	28.84	29.18	28.54	28.64	45,430	-0.29(-1.00%)
Apr 16, 2021	28.90	28.99	28.77	28.92	104,066	+0.20(+0.70%)
Apr 15, 2021	29.10	29.10	28.29	28.72	125,305	-0.12(-0.41%)
Apr 14, 2021	29.02	29.41	28.71	28.84	175,936	-0.08(-0.28%)
Apr 13, 2021	29.35	29.35	28.77	28.92	67,959	-0.45(-1.52%)
Apr 12, 2021	29.35	29.64	29.28	29.37	128,328	+0.23(+0.79%)
Apr 09, 2021	29.06	29.18	28.90	29.14	118,337	+0.29(+1.01%)
Apr 08, 2021	28.50	28.91	28.11	28.84	151,070	+0.28(+0.97%)
Apr 07, 2021	28.80	29.02	28.53	28.57	45,323	-0.26(-0.92%)
Apr 06, 2021	28.64	29.00	28.59	28.83	88,350	+0.08(+0.26%)
Apr 05, 2021	28.90	29.00	28.54	28.76	107,252	+0.12(+0.44%)
Apr 01, 2021	28.39	28.63	28.31	28.63	73,329	+0.22(+0.77%)
Mar 31, 2021	28.54	28.74	28.27	28.41	361,893	-0.17(-0.61%)
Mar 30, 2021	28.05	28.74	27.99	28.59	245,958	+0.88(+3.19%)
Mar 29, 2021	28.01	28.17	27.30	27.70	38,800	-0.67(-2.37%)
Mar 26, 2021	28.37	28.63	27.96	28.37	87,490	+0.43(+1.52%)
Mar 25, 2021	26.86	28.09	26.65	27.95	77,478	+0.80(+2.93%)
Mar 24, 2021	27.66	28.08	27.15	27.15	50,597	-0.25(-0.91%)
Mar 23, 2021	28.03	28.29	27.23	27.40	352,807	-0.80(-2.82%)
Mar 22, 2021	28.88	28.88	28.09	28.20	145,840	-0.81(-2.80%)
Mar 19, 2021	29.04	29.28	28.38	29.01	116,375	-0.29(-0.99%)
Mar 18, 2021	29.42	30.40	29.15	29.30	87,162	+0.26(+0.89%)
Mar 17, 2021	29.09	29.15	28.75	29.04	33,793	+0.21(+0.71%)
Mar 16, 2021	29.19	29.19	28.55	28.84	75,328	-0.38(-1.29%)
Mar 15, 2021	29.61	29.61	28.86	29.21	112,267	-0.27(-0.92%)
Mar 12, 2021	29.41	29.63	29.24	29.49	127,265	+0.51(+1.77%)
Mar 11, 2021	28.88	29.11	28.61	28.97	222,492	+0.16(+0.56%)
Mar 10, 2021	28.21	28.85	28.21	28.81	125,364	+0.56(+1.97%)
Mar 09, 2021	28.61	28.63	27.83	28.25	233,708	-0.61(-2.12%)
Mar 08, 2021	28.57	29.33	28.53	28.86	460,758	+0.60(+2.12%)
Mar 05, 2021	28.23	28.36	27.08	28.26	284,449	+0.65(+2.37%)
Mar 04, 2021	27.84	28.27	27.07	27.61	245,392	-0.28(-1.01%)
Mar 03, 2021	28.15	28.57	27.87	27.89	194,283	+0.07(+0.24%)
Mar 02, 2021	28.09	28.17	27.79	27.82	288,303	-0.35(-1.24%)
Mar 01, 2021	27.91	28.36	27.80	28.17	150,667	+0.89(+3.26%)
Feb 26, 2021	27.98	27.98	27.05	27.28	225,822	-0.75(-2.66%)
Feb 25, 2021	29.16	29.16	27.98	28.03	410,989	-0.80(-2.78%)
Feb 24, 2021	28.17	28.85	28.12	28.83	113,135	+0.95(+3.39%)
Feb 23, 2021	27.58	27.95	27.36	27.88	92,539	+0.30(+1.09%)
Feb 22, 2021	27.18	27.76	26.95	27.58	167,036	+0.54(+1.98%)
Feb 19, 2021	26.42	27.08	26.42	27.05	89,316	+0.81(+3.10%)
Feb 18, 2021	26.30	26.37	25.95	26.23	40,332	-0.25(-0.94%)
Feb 17, 2021	26.27	26.64	26.27	26.48	49,216	+0.04(+0.16%)
Feb 16, 2021	25.97	26.52	25.95	26.44	67,169	+0.82(+3.20%)
Feb 12, 2021	25.31	25.75	25.31	25.62	64,567	+0.32(+1.26%)
Feb 11, 2021	25.46	25.58	25.00	25.30	39,361	-0.12(-0.48%)
Feb 10, 2021	25.53	25.76	25.34	25.42	44,562	+0.01(+0.03%)
Feb 09, 2021	25.23	25.43	25.06	25.42	44,848	+0.19(+0.74%)
Feb 08, 2021	24.95	25.23	24.86	25.23	41,170	+0.48(+1.96%)
Feb 05, 2021	24.95	24.95	24.66	24.74	20,789	+0.00(+0.00%)
Feb 04, 2021	24.26	24.86	24.26	24.74	53,358	+0.64(+2.66%)
Feb 03, 2021	23.84	24.13	23.81	24.10	50,050	+0.23(+0.98%)
Feb 02, 2021	23.58	23.98	23.46	23.87	81,716	+0.65(+2.80%)
Feb 01, 2021	22.91	23.24	22.77	23.22	49,023	+0.39(+1.71%)
Jan 29, 2021	23.37	23.51	22.71	22.83	201,952	-0.55(-2.34%)
Jan 28, 2021	23.19	23.43	23.09	23.37	73,036	+0.54(+2.34%)
Jan 27, 2021	23.09	23.26	22.83	22.84	147,392	-0.82(-3.48%)
Jan 26, 2021	24.06	24.06	23.66	23.66	38,800	-0.28(-1.19%)
Jan 25, 2021	23.89	23.97	23.41	23.95	68,351	-0.15(-0.60%)
Jan 22, 2021	23.76	24.09	23.76	24.09	37,728	+0.22(+0.93%)
Jan 21, 2021	24.28	24.31	23.76	23.87	61,158	-0.38(-1.55%)
Jan 20, 2021	24.46	24.46	24.10	24.24	57,210	-0.28(-1.14%)
Jan 19, 2021	24.32	24.52	24.27	24.52	93,571	+0.26(+1.07%)
Jan 15, 2021	24.63	24.63	24.13	24.26	132,765	-0.60(-2.42%)
Jan 14, 2021	24.54	24.95	24.52	24.86	76,101	+0.49(+2.03%)
Jan 13, 2021	24.51	24.51	24.16	24.37	108,526	-0.18(-0.75%)
Jan 12, 2021	24.35	24.65	24.14	24.56	282,114	+0.43(+1.77%)
Jan 11, 2021	23.48	24.14	23.37	24.13	50,883	+0.38(+1.59%)
Jan 08, 2021	24.04	24.04	23.35	23.75	174,893	-0.18(-0.74%)
Jan 07, 2021	23.98	24.22	23.93	23.93	44,190	+0.55(+2.35%)
Jan 06, 2021	22.35	23.62	22.35	23.38	145,432	+1.65(+7.57%)
Jan 05, 2021	21.54	21.93	21.45	21.73	149,301	+0.20(+0.91%)
Jan 04, 2021	21.74	21.76	21.20	21.54	252,313	-0.08(-0.36%)
Dec 31, 2020		21.61	21.61	21.61	241,649	+0.13(+0.61%)
Dec 30, 2020	21.23	21.48	21.23	21.48	241,649	+0.30(+1.39%)
Dec 29, 2020	21.53	21.53	21.10	21.19	69,912	-0.27(-1.25%)
Dec 28, 2020	21.47	21.56	21.38	21.45	17,460	+0.14(+0.64%)
Dec 24, 2020	21.51	21.51	21.14	21.32	6,379	-0.13(-0.59%)
Dec 23, 2020	21.26	21.48	21.16	21.45	21,641	+0.65(+3.10%)
Dec 22, 2020	20.97	21.03	20.80	20.80	26,869	-0.12(-0.57%)
Dec 21, 2020	20.81	20.98	20.59	20.92	32,941	+0.25(+1.22%)
Dec 18, 2020	21.02	21.02	20.55	20.67	462,438	-0.36(-1.70%)
Dec 17, 2020	21.05	21.07	20.79	21.03	49,383	-0.01(-0.07%)
Dec 16, 2020	20.95	21.05	20.80	21.04	22,973	+0.09(+0.44%)
Dec 15, 2020	20.76	21.01	20.66	20.95	49,323	+0.37(+1.82%)
Dec 14, 2020	21.01	21.01	20.53	20.57	26,694	-0.14(-0.70%)
Dec 11, 2020	20.76	20.80	20.60	20.72	23,049	-0.25(-1.19%)
Dec 10, 2020	20.62	20.99	20.62	20.97	15,827	+0.11(+0.55%)
Dec 09, 2020	20.87	20.99	20.71	20.85	23,116	+0.07(+0.34%)
Dec 08, 2020	20.73	20.78	20.67	20.78	24,850	-0.05(-0.24%)
Dec 07, 2020	20.67	20.91	20.67	20.83	16,072	-0.13(-0.60%)
Dec 04, 2020	20.83	21.03	20.81	20.96	9,751	+0.29(+1.42%)
Dec 03, 2020	20.58	20.76	20.46	20.66	17,807	+0.17(+0.81%)
Dec 02, 2020	20.33	20.55	20.21	20.50	71,189	+0.30(+1.50%)
Dec 01, 2020	20.06	20.34	20.06	20.20	26,853	+0.55(+2.81%)
Nov 30, 2020	20.15	20.19	19.64	19.64	22,659	-0.56(-2.75%)
Nov 27, 2020	20.55	20.55	20.10	20.20	11,081	-0.35(-1.69%)
Nov 25, 2020	20.62	20.62	20.30	20.55	45,324	-0.30(-1.43%)
Nov 24, 2020	20.27	20.85	20.27	20.85	128,035	+0.98(+4.91%)
Nov 23, 2020	19.81	19.94	19.78	19.87	207,614	+0.29(+1.50%)
Nov 20, 2020	19.61	19.62	19.44	19.57	141,845	-0.16(-0.82%)
Nov 19, 2020	19.65	19.76	19.38	19.74	20,063	+0.06(+0.33%)
Nov 18, 2020	20.02	20.24	19.67	19.67	84,016	-0.27(-1.35%)
Nov 17, 2020	19.70	20.00	19.49	19.94	39,785	-0.09(-0.44%)
Nov 16, 2020	20.02	20.16	19.83	20.03	50,040	+0.67(+3.47%)
Nov 13, 2020	19.19	19.46	19.06	19.36	110,816	+0.50(+2.63%)
Nov 12, 2020	18.91	19.01	18.62	18.86	115,374	-0.41(-2.11%)
Nov 11, 2020	19.83	19.83	19.09	19.27	458,374	-0.41(-2.09%)
Nov 10, 2020	19.74	19.90	19.47	19.68	32,270	+0.01(+0.05%)
Nov 09, 2020	19.39	20.02	18.65	19.67	86,183	+2.50(+14.59%)
Nov 06, 2020	17.68	17.68	17.10	17.16	13,741	-0.32(-1.81%)
Nov 05, 2020	16.86	17.59	16.86	17.48	55,672	+0.76(+4.54%)
Nov 04, 2020	17.43	17.43	16.72	16.72	389,137	-1.19(-6.65%)
Nov 03, 2020	17.73	17.99	17.73	17.91	193,791	+0.51(+2.95%)
Nov 02, 2020	17.04	17.45	17.04	17.40	47,223	+0.47(+2.77%)
Oct 30, 2020	16.58	16.95	16.56	16.93	45,656	+0.25(+1.53%)
Oct 29, 2020	16.21	16.73	16.05	16.68	41,318	+0.36(+2.23%)
Oct 28, 2020	16.24	16.58	16.24	16.31	27,565	-0.33(-1.96%)
Oct 27, 2020	17.16	17.16	16.64	16.64	90,537	-0.57(-3.30%)
Oct 26, 2020	17.42	17.42	17.09	17.21	13,191	-0.39(-2.21%)
Oct 23, 2020	17.59	17.77	17.36	17.60	13,962	+0.19(+1.09%)
Oct 22, 2020	16.71	17.43	16.71	17.41	11,759	+0.68(+4.08%)
Oct 21, 2020	16.82	16.85	16.72	16.73	5,917	-0.03(-0.21%)
Oct 20, 2020	16.55	16.98	16.55	16.76	20,695	+0.37(+2.28%)
Oct 19, 2020	16.65	16.71	16.39	16.39	15,671	-0.15(-0.91%)
Oct 16, 2020	16.56	16.66	16.35	16.54	11,081	+0.04(+0.23%)
Oct 15, 2020	16.02	16.51	16.02	16.50	25,317	+0.33(+2.04%)
Oct 14, 2020	16.47	16.47	16.17	16.17	9,305	-0.25(-1.54%)
Oct 13, 2020	16.83	16.83	16.36	16.42	16,585	-0.47(-2.78%)
Oct 12, 2020	16.72	16.93	16.72	16.89	11,799	+0.16(+0.97%)
Oct 09, 2020	16.97	16.97	16.64	16.73	8,422	-0.14(-0.86%)
Oct 08, 2020	16.74	16.88	16.66	16.88	16,581	+0.19(+1.17%)
Oct 07, 2020	16.41	16.78	16.41	16.68	11,758	+0.48(+2.97%)
Oct 06, 2020	16.34	16.81	16.16	16.20	23,168	-0.04(-0.22%)
Oct 05, 2020	15.96	16.24	15.96	16.23	43,204	+0.58(+3.72%)
Oct 02, 2020	14.97	15.68	14.97	15.65	64,162	+0.37(+2.39%)
Oct 01, 2020	15.40	15.40	15.16	15.29	12,941	+0.02(+0.16%)
Sep 30, 2020	15.15	15.40	15.12	15.26	67,817	+0.21(+1.40%)
Sep 29, 2020	15.19	15.19	14.87	15.05	35,892	-0.15(-1.01%)
Sep 28, 2020	15.01	15.33	15.01	15.21	44,683	+0.48(+3.26%)
Sep 25, 2020	14.42	14.73	14.42	14.73	21,387	+0.22(+1.48%)
Sep 24, 2020	14.66	14.78	14.37	14.51	26,269	+0.02(+0.12%)
Sep 23, 2020	15.08	15.08	14.49	14.49	19,071	-0.32(-2.17%)
Sep 22, 2020	15.25	15.30	14.78	14.81	25,296	-0.42(-2.76%)
Sep 21, 2020	15.55	15.65	15.09	15.23	43,249	-0.61(-3.83%)
Sep 18, 2020	15.86	15.97	15.77	15.84	11,298	-0.08(-0.50%)
Sep 17, 2020	15.74	15.97	15.74	15.92	9,989	-0.10(-0.61%)
Sep 16, 2020	15.82	16.26	15.79	16.02	17,748	+0.20(+1.25%)
Sep 15, 2020	16.01	16.03	15.81	15.82	10,029	-0.36(-2.23%)
Sep 14, 2020	16.01	16.34	16.01	16.18	33,085	+0.36(+2.27%)
Sep 11, 2020	15.64	15.85	15.62	15.82	14,542	+0.12(+0.77%)
Sep 10, 2020	16.09	16.22	15.70	15.70	58,070	-0.29(-1.79%)
Sep 09, 2020	16.12	16.12	15.83	15.99	37,564	-0.05(-0.31%)
Sep 08, 2020	16.40	16.40	15.95	16.04	21,940	-0.59(-3.54%)
Sep 04, 2020	16.68	16.70	16.30	16.63	26,288	+0.37(+2.30%)
Sep 03, 2020	16.38	16.81	16.23	16.25	21,539	-0.06(-0.36%)
Sep 02, 2020	16.12	16.34	16.02	16.31	10,311	+0.25(+1.55%)
Sep 01, 2020	16.02	16.25	15.91	16.06	14,733	-0.06(-0.39%)
Aug 31, 2020	16.38	16.38	16.11	16.13	58,103	-0.26(-1.58%)
Aug 28, 2020	16.55	16.55	16.31	16.39	22,373	+0.01(+0.07%)
Aug 27, 2020	16.00	16.42	16.00	16.37	18,849	+0.35(+2.21%)
Aug 26, 2020	16.31	16.31	16.02	16.02	28,128	-0.30(-1.86%)
Aug 25, 2020	16.54	16.54	16.18	16.32	12,537	+0.07(+0.44%)
Aug 24, 2020	15.87	16.25	15.73	16.25	29,547	+0.58(+3.71%)
Aug 21, 2020	15.76	15.85	15.60	15.67	46,088	-0.12(-0.78%)
Aug 20, 2020	15.91	15.96	15.75	15.79	26,296	-0.31(-1.92%)
Aug 19, 2020	16.22	16.32	16.10	16.10	23,043	+0.04(+0.23%)
Aug 18, 2020	16.47	16.47	16.06	16.07	10,927	-0.40(-2.42%)
Aug 17, 2020	16.72	16.72	16.45	16.46	29,326	-0.32(-1.89%)
Aug 14, 2020	16.57	16.91	16.57	16.78	18,234	+0.10(+0.60%)
Aug 13, 2020	16.87	16.87	16.63	16.68	124,490	-0.28(-1.64%)
Aug 12, 2020	17.40	17.40	16.68	16.96	31,125	-0.07(-0.41%)
Aug 11, 2020	17.00	17.39	16.98	17.03	55,817	+0.40(+2.39%)
Aug 10, 2020	16.59	16.83	16.58	16.63	13,576	+0.23(+1.40%)
Aug 07, 2020	15.79	16.40	15.79	16.40	24,946	+0.53(+3.31%)
Aug 06, 2020	15.92	16.03	15.83	15.88	16,425	-0.14(-0.84%)
Aug 05, 2020	15.79	16.01	15.79	16.01	18,234	+0.34(+2.18%)
Aug 04, 2020	15.78	15.78	15.62	15.67	12,560	-0.11(-0.68%)
Aug 03, 2020	15.88	15.93	15.77	15.78	34,160	-0.04(-0.25%)
Jul 31, 2020	15.90	15.90	15.60	15.82	34,342	-0.08(-0.52%)
Jul 30, 2020	15.86	15.91	15.55	15.90	20,746	-0.33(-2.06%)
Jul 29, 2020	15.64	16.26	15.63	16.23	26,999	+0.56(+3.59%)
Jul 28, 2020	15.81	15.81	15.64	15.67	28,270	-0.09(-0.56%)
Jul 27, 2020	15.97	15.97	15.71	15.76	35,540	-0.35(-2.17%)
Jul 24, 2020	16.27	16.31	16.10	16.11	38,146	-0.06(-0.38%)
Jul 23, 2020	15.91	16.23	15.91	16.17	25,291	+0.28(+1.74%)
Jul 22, 2020	15.88	15.97	15.76	15.89	30,990	-0.13(-0.78%)
Jul 21, 2020	15.63	16.02	15.56	16.02	25,403	+0.68(+4.43%)
Jul 20, 2020	15.45	15.46	15.31	15.34	30,380	-0.21(-1.38%)
Jul 17, 2020	15.89	15.98	15.55	15.55	27,295	-0.38(-2.38%)
Jul 16, 2020	15.65	16.17	15.64	15.93	58,837	+0.01(+0.07%)
Jul 15, 2020	15.63	15.97	15.55	15.92	412,929	+0.69(+4.55%)
Jul 14, 2020	15.36	15.47	15.08	15.23	109,035	-0.25(-1.64%)
Jul 13, 2020	15.48	15.71	15.15	15.48	62,039	+0.20(+1.30%)
Jul 10, 2020	14.59	15.30	14.59	15.28	56,715	+0.71(+4.87%)
Jul 09, 2020	15.04	15.04	14.53	14.57	79,217	-0.51(-3.39%)
Jul 08, 2020	15.00	15.20	14.85	15.08	35,710	+0.08(+0.53%)
Jul 07, 2020	15.24	15.25	14.96	15.01	35,842	-0.52(-3.32%)
Jul 06, 2020	15.76	15.90	15.38	15.52	42,484	+0.21(+1.37%)
Jul 02, 2020	15.89	15.93	15.28	15.31	56,715	-0.05(-0.31%)
Jul 01, 2020	15.88	15.88	15.32	15.36	39,224	-0.51(-3.19%)
Jun 30, 2020	15.46	15.97	15.39	15.86	73,672	+0.39(+2.52%)
Jun 29, 2020	15.41	15.70	15.33	15.47	31,751	+0.30(+2.00%)
Jun 26, 2020	15.89	15.89	15.16	15.17	41,502	-1.02(-6.30%)
Jun 25, 2020	15.56	16.22	15.56	16.19	146,099	+0.50(+3.20%)
Jun 24, 2020	16.23	16.33	15.68	15.69	119,448	-0.82(-4.94%)
Jun 23, 2020	16.76	16.84	16.50	16.50	35,198	-0.04(-0.27%)
Jun 22, 2020	16.50	16.70	16.50	16.55	24,823	-0.11(-0.67%)
Jun 19, 2020	16.88	16.88	16.32	16.66	13,920	-0.10(-0.60%)
Jun 18, 2020	16.57	17.02	16.57	16.76	29,785	-0.03(-0.17%)
Jun 17, 2020	17.24	17.24	16.76	16.79	34,521	-0.44(-2.54%)
Jun 16, 2020	17.64	17.64	17.07	17.23	48,274	+0.43(+2.55%)
Jun 15, 2020	15.93	16.87	15.84	16.80	45,386	+0.23(+1.36%)
Jun 12, 2020	16.66	16.66	16.06	16.58	29,200	+0.62(+3.86%)
Jun 11, 2020	16.50	16.71	15.92	15.96	66,312	-1.61(-9.19%)
Jun 10, 2020	18.58	18.58	17.55	17.57	39,103	-1.08(-5.78%)
Jun 09, 2020	18.65	18.88	18.33	18.65	143,684	-0.44(-2.32%)
Jun 08, 2020	19.02	19.17	18.72	19.09	72,543	+0.59(+3.20%)
Jun 05, 2020	19.15	19.25	18.45	18.50	55,457	+0.81(+4.59%)
Jun 04, 2020	17.05	17.69	16.95	17.69	177,228	+0.65(+3.82%)
Jun 03, 2020	16.66	17.17	16.66	17.04	92,876	+0.83(+5.10%)
Jun 02, 2020	16.35	16.49	16.11	16.21	26,275	+0.06(+0.35%)