Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.100	2.125	2.071	2.120	117,594	+0.05(+2.42%)
Jun 29, 2023	2.020	2.178	2.020	2.070	403,213	+0.01(+0.49%)
Jun 28, 2023	2.040	2.080	1.980	2.060	334,407	+0.02(+0.98%)
Jun 27, 2023	1.940	2.040	1.920	2.040	240,286	+0.11(+5.70%)
Jun 26, 2023	1.960	2.000	1.915	1.930	128,452	-0.01(-0.52%)
Jun 23, 2023	2.000	2.000	1.920	1.940	239,213	-0.10(-4.90%)
Jun 22, 2023	2.030	2.055	1.950	2.040	249,784	-0.01(-0.49%)
Jun 21, 2023	2.040	2.060	2.011	2.050	215,360	+0.01(+0.49%)
Jun 20, 2023	2.000	2.079	1.980	2.040	375,734	+0.07(+3.55%)
Jun 16, 2023	2.090	2.090	1.970	1.970	403,274	-0.10(-4.83%)
Jun 15, 2023	2.150	2.150	1.960	2.070	599,119	-0.06(-2.82%)
Jun 14, 2023	2.130	2.200	2.090	2.130	427,842	+0.01(+0.47%)
Jun 13, 2023	2.170	2.260	2.120	2.120	480,794	-0.03(-1.40%)
Jun 12, 2023	2.120	2.203	2.100	2.150	267,353	+0.02(+0.94%)
Jun 09, 2023	2.150	2.150	2.055	2.130	292,081	+0.06(+2.90%)
Jun 08, 2023	2.140	2.140	2.040	2.070	369,488	-0.06(-2.82%)
Jun 07, 2023	2.110	2.190	2.060	2.130	422,944	+0.04(+1.91%)
Jun 06, 2023	1.850	2.115	1.850	2.090	522,670	+0.20(+10.58%)
Jun 05, 2023	1.870	1.930	1.850	1.890	245,242	-0.02(-1.05%)
Jun 02, 2023	1.890	1.940	1.870	1.910	251,980	+0.02(+1.06%)
Jun 01, 2023	1.850	1.920	1.810	1.890	174,201	+0.06(+3.28%)
May 31, 2023	1.890	1.930	1.800	1.830	382,754	-0.11(-5.67%)
May 30, 2023	1.930	1.990	1.900	1.940	238,135	+0.04(+2.11%)
May 26, 2023	1.900	1.930	1.850	1.900	125,891	-0.03(-1.55%)
May 25, 2023	2.050	2.070	1.870	1.930	291,264	-0.14(-6.76%)
May 24, 2023	2.020	2.090	1.970	2.070	197,444	+0.06(+2.99%)
May 23, 2023	2.000	2.090	1.990	2.010	427,092	-0.02(-0.99%)
May 22, 2023	1.810	2.085	1.810	2.030	681,262	+0.19(+10.33%)
May 19, 2023	1.780	1.840	1.780	1.840	304,892	+0.06(+3.37%)
May 18, 2023	1.810	1.830	1.755	1.780	576,119	-0.05(-2.73%)
May 17, 2023	1.700	1.860	1.685	1.830	339,786	+0.15(+8.93%)
May 16, 2023	1.680	1.731	1.660	1.680	294,203	-0.01(-0.59%)
May 15, 2023	1.750	1.810	1.675	1.690	349,367	-0.13(-7.14%)
May 12, 2023	1.860	1.930	1.790	1.820	383,525	-0.04(-2.15%)
May 11, 2023	1.740	1.870	1.740	1.860	360,584	+0.07(+3.91%)
May 10, 2023	1.900	1.950	1.720	1.790	514,596	+0.04(+2.29%)
May 09, 2023	1.720	1.790	1.655	1.750	316,468	+0.05(+2.94%)
May 08, 2023	1.700	1.720	1.650	1.700	169,168	+0.00(+0.00%)
May 05, 2023	1.580	1.720	1.580	1.700	308,433	+0.14(+8.97%)
May 04, 2023	1.580	1.580	1.530	1.560	185,621	-0.01(-0.64%)
May 03, 2023	1.590	1.600	1.560	1.570	248,408	-0.03(-1.88%)
May 02, 2023	1.670	1.670	1.580	1.600	186,951	-0.05(-3.03%)
May 01, 2023	1.800	1.850	1.590	1.650	628,680	-0.18(-9.84%)
Apr 28, 2023	1.740	1.840	1.720	1.830	235,252	+0.07(+3.98%)
Apr 27, 2023	1.700	1.775	1.670	1.760	141,097	+0.11(+6.67%)
Apr 26, 2023	1.650	1.736	1.650	1.650	164,593	-0.02(-1.20%)
Apr 25, 2023	1.810	1.810	1.670	1.670	303,192	-0.12(-6.70%)
Apr 24, 2023	1.700	1.840	1.690	1.790	275,563	+0.05(+2.87%)
Apr 21, 2023	1.720	1.770	1.694	1.740	197,023	+0.06(+3.57%)
Apr 20, 2023	1.690	1.700	1.650	1.680	242,522	-0.01(-0.59%)
Apr 19, 2023	1.800	1.800	1.670	1.690	182,251	-0.08(-4.52%)
Apr 18, 2023	1.690	1.780	1.690	1.770	194,991	+0.10(+5.99%)
Apr 17, 2023	1.740	1.740	1.650	1.670	194,698	-0.02(-1.18%)
Apr 14, 2023	1.790	1.790	1.640	1.690	302,690	-0.08(-4.52%)
Apr 13, 2023	1.750	1.790	1.741	1.770	191,083	+0.03(+1.72%)
Apr 12, 2023	1.680	1.750	1.650	1.740	367,978	+0.07(+4.19%)
Apr 11, 2023	1.550	1.680	1.550	1.670	433,406	+0.15(+9.87%)
Apr 10, 2023	1.500	1.520	1.476	1.520	251,294	+0.05(+3.40%)
Apr 06, 2023	1.470	1.500	1.432	1.470	178,214	-0.02(-1.34%)
Apr 05, 2023	1.520	1.520	1.380	1.490	435,336	+0.00(+0.00%)
Apr 04, 2023	1.500	1.500	1.450	1.490	447,126	-0.01(-0.67%)
Apr 03, 2023	1.620	1.620	1.470	1.500	737,561	-0.11(-6.83%)
Mar 31, 2023	1.600	1.670	1.590	1.610	244,002	+0.04(+2.55%)
Mar 30, 2023	1.650	1.700	1.540	1.570	532,295	-0.10(-5.99%)
Mar 29, 2023	1.710	1.710	1.640	1.670	201,445	+0.02(+1.21%)
Mar 28, 2023	1.750	1.750	1.620	1.650	259,482	-0.03(-1.79%)
Mar 27, 2023	1.710	1.770	1.590	1.680	618,613	+0.03(+1.82%)
Mar 24, 2023	1.710	1.710	1.630	1.650	822,679	-0.09(-5.17%)
Mar 23, 2023	1.790	1.820	1.705	1.740	414,501	-0.05(-2.79%)
Mar 22, 2023	1.870	1.870	1.770	1.790	239,614	-0.04(-2.19%)
Mar 21, 2023	1.790	1.830	1.750	1.830	327,806	+0.07(+3.98%)
Mar 20, 2023	1.750	1.810	1.730	1.760	296,617	-0.03(-1.68%)
Mar 17, 2023	1.790	1.815	1.730	1.790	283,231	+0.00(+0.00%)
Mar 16, 2023	1.770	1.825	1.680	1.790	361,958	+0.00(+0.00%)
Mar 15, 2023	1.670	1.790	1.630	1.790	481,697	+0.07(+4.07%)
Mar 14, 2023	1.810	1.880	1.717	1.720	341,488	-0.04(-2.27%)
Mar 13, 2023	1.650	1.790	1.570	1.760	629,473	+0.06(+3.53%)
Mar 10, 2023	1.770	1.770	1.650	1.700	636,263	-0.10(-5.56%)
Mar 09, 2023	1.700	1.880	1.690	1.800	589,290	-0.09(-4.76%)
Mar 08, 2023	1.890	1.920	1.820	1.890	390,135	+0.00(+0.00%)
Mar 07, 2023	1.960	1.970	1.885	1.890	356,639	-0.04(-2.07%)
Mar 06, 2023	2.030	2.150	1.895	1.930	682,679	-0.09(-4.46%)
Mar 03, 2023	1.860	2.030	1.860	2.020	358,537	+0.18(+9.78%)
Mar 02, 2023	1.840	1.920	1.830	1.840	213,020	-0.01(-0.54%)
Mar 01, 2023	2.070	2.070	1.830	1.850	1,122,800	-0.23(-11.06%)
Feb 28, 2023	2.090	2.120	2.030	2.080	310,312	+0.02(+0.97%)
Feb 27, 2023	1.970	2.070	1.970	2.060	330,997	+0.07(+3.52%)
Feb 24, 2023	2.000	2.140	1.960	1.990	595,930	-0.07(-3.40%)
Feb 23, 2023	2.150	2.150	2.030	2.060	350,880	-0.05(-2.37%)
Feb 22, 2023	2.160	2.220	2.042	2.110	335,560	-0.05(-2.31%)
Feb 21, 2023	2.200	2.240	2.150	2.160	278,973	-0.11(-4.85%)
Feb 17, 2023	2.190	2.290	2.190	2.270	502,656	+0.03(+1.34%)
Feb 16, 2023	2.220	2.300	2.180	2.240	433,427	-0.02(-0.88%)
Feb 15, 2023	2.230	2.290	2.210	2.260	330,212	+0.01(+0.44%)
Feb 14, 2023	2.370	2.400	2.200	2.250	521,734	-0.17(-7.02%)
Feb 13, 2023	2.300	2.460	2.250	2.420	442,727	+0.12(+5.22%)
Feb 10, 2023	2.150	2.340	2.150	2.300	321,635	+0.13(+5.99%)
Feb 09, 2023	2.490	2.515	2.150	2.170	831,760	-0.24(-9.96%)
Feb 08, 2023	2.570	2.590	2.380	2.410	624,005	-0.20(-7.66%)
Feb 07, 2023	2.550	2.640	2.530	2.610	307,167	+0.04(+1.56%)
Feb 06, 2023	2.740	2.740	2.535	2.570	501,663	-0.21(-7.55%)
Feb 03, 2023	2.950	2.950	2.740	2.780	609,680	-0.02(-0.71%)
Feb 02, 2023	2.650	3.020	2.578	2.800	1,143,621	+0.23(+8.95%)
Feb 01, 2023	2.650	2.650	2.510	2.570	684,024	-0.06(-2.28%)
Jan 31, 2023	2.690	2.830	2.570	2.630	973,090	+0.05(+1.94%)
Jan 30, 2023	2.670	2.710	2.520	2.580	538,024	-0.08(-3.01%)
Jan 27, 2023	2.300	2.735	2.260	2.660	859,811	+0.32(+13.68%)
Jan 26, 2023	2.270	2.340	2.190	2.340	398,416	+0.10(+4.46%)
Jan 25, 2023	2.250	2.320	2.205	2.240	190,529	-0.06(-2.61%)
Jan 24, 2023	2.340	2.340	2.230	2.300	274,763	-0.02(-0.86%)
Jan 23, 2023	2.290	2.340	2.270	2.320	204,601	+0.05(+2.20%)
Jan 20, 2023	2.190	2.315	2.145	2.270	219,810	+0.12(+5.58%)
Jan 19, 2023	2.240	2.240	2.060	2.150	553,952	-0.08(-3.59%)
Jan 18, 2023	2.250	2.299	2.210	2.230	325,883	+0.01(+0.45%)
Jan 17, 2023	2.240	2.315	2.185	2.220	282,705	-0.04(-1.77%)
Jan 13, 2023	2.500	2.500	2.120	2.260	878,918	-0.21(-8.50%)
Jan 12, 2023	2.380	2.475	2.270	2.470	523,103	+1.35(+120.54%)
Jan 11, 2023	1.120	1.154	1.101	1.120	1,211,953	+0.00(+0.00%)
Jan 10, 2023	1.004	1.120	1.004	1.120	2,158,325	+0.09(+8.92%)
Jan 09, 2023	0.9752	1.048	0.9655	1.028	2,072,648	+0.03(+3.40%)
Jan 06, 2023	0.9414	1.026	0.9414	0.9945	1,836,114	+0.05(+5.64%)
Jan 05, 2023	0.8738	0.9559	0.8690	0.9414	1,094,298	+0.04(+4.84%)
Jan 04, 2023	0.7917	0.9366	0.7917	0.8979	1,961,667	+0.11(+14.11%)
Jan 03, 2023	0.7917	0.7990	0.7671	0.7869	1,241,425	-0.01(-1.21%)
Dec 30, 2022	0.7628	0.7966	0.7628	0.7966	1,002,762	+0.01(+1.23%)
Dec 29, 2022	0.7628	0.8014	0.7531	0.7869	749,797	+0.01(+1.88%)
Dec 28, 2022	0.7241	0.7821	0.7193	0.7724	834,116	+0.04(+5.26%)
Dec 27, 2022	0.7434	0.7579	0.7241	0.7338	827,380	-0.02(-3.18%)
Dec 23, 2022	0.7193	0.7579	0.7154	0.7579	404,746	+0.04(+5.37%)
Dec 22, 2022	0.6903	0.7193	0.6865	0.7193	405,181	+0.02(+2.76%)
Dec 21, 2022	0.7193	0.7327	0.6855	0.7000	1,225,426	-0.01(-1.36%)
Dec 20, 2022	0.7628	0.7628	0.7000	0.7097	1,726,529	-0.05(-6.37%)
Dec 19, 2022	0.7579	0.7845	0.7483	0.7579	991,302	-0.02(-2.48%)
Dec 16, 2022	0.7724	0.7821	0.7603	0.7772	1,072,875	-0.00(-0.62%)
Dec 15, 2022	0.7821	0.8062	0.7676	0.7821	1,405,839	-0.03(-3.57%)
Dec 14, 2022	0.8110	0.8368	0.7871	0.8110	984,073	+0.00(+0.00%)
Dec 13, 2022	0.8690	0.8979	0.8014	0.8110	757,743	-0.03(-4.00%)
Dec 12, 2022	0.8110	0.8690	0.7924	0.8448	1,428,836	+0.02(+2.34%)
Dec 09, 2022	0.7917	0.8593	0.7821	0.8255	1,186,025	+0.04(+5.56%)
Dec 08, 2022	0.7434	0.7917	0.7434	0.7821	462,767	+0.03(+4.52%)
Dec 07, 2022	0.7579	0.7917	0.7290	0.7483	1,013,253	-0.01(-1.90%)
Dec 06, 2022	0.7966	0.8062	0.7386	0.7628	896,996	-0.03(-3.66%)
Dec 05, 2022	0.8062	0.8207	0.7724	0.7917	730,269	+0.01(+1.23%)
Dec 02, 2022	0.7483	0.7869	0.7290	0.7821	761,175	+0.05(+7.28%)
Dec 01, 2022	0.7917	0.7917	0.7290	0.7290	1,359,718	-0.07(-9.04%)
Nov 30, 2022	0.7531	0.8062	0.7344	0.8014	505,704	+0.05(+6.41%)
Nov 29, 2022	0.7483	0.7676	0.7338	0.7531	423,184	+0.00(+0.00%)
Nov 28, 2022	0.7338	0.7574	0.7145	0.7531	594,152	+0.00(+0.65%)
Nov 25, 2022	0.7531	0.7555	0.7241	0.7483	281,047	+0.00(+0.00%)
Nov 23, 2022	0.7145	0.7579	0.6903	0.7483	544,267	+0.02(+2.65%)
Nov 22, 2022	0.7290	0.7386	0.7193	0.7290	369,781	+0.00(+0.67%)
Nov 21, 2022	0.7386	0.7386	0.7048	0.7241	531,079	-0.01(-1.96%)
Nov 18, 2022	0.7338	0.7507	0.7338	0.7386	590,423	+0.00(+0.66%)
Nov 17, 2022	0.7386	0.7386	0.7145	0.7338	410,263	-0.01(-1.30%)
Nov 16, 2022	0.7434	0.7676	0.7266	0.7434	727,409	+0.00(+0.65%)
Nov 15, 2022	0.7241	0.7772	0.7193	0.7386	921,858	+0.01(+1.32%)
Nov 14, 2022	0.7821	0.7821	0.7097	0.7290	2,076,841	-0.06(-7.36%)
Nov 11, 2022	0.7338	0.7954	0.7338	0.7869	1,096,092	+0.06(+7.95%)
Nov 10, 2022	0.6807	0.7724	0.6807	0.7290	1,593,191	+0.08(+11.85%)
Nov 09, 2022	0.7386	0.7483	0.6517	0.6517	1,167,161	-0.05(-7.53%)
Nov 08, 2022	0.7966	0.8106	0.7048	0.7048	1,431,960	-0.10(-12.05%)
Nov 07, 2022	0.7917	0.8207	0.7531	0.8014	565,489	+0.06(+8.50%)
Nov 04, 2022	0.7434	0.7627	0.7266	0.7386	555,606	+0.00(+0.00%)
Nov 03, 2022	0.7579	0.7579	0.7121	0.7386	516,902	+0.00(+0.00%)
Nov 02, 2022	0.7917		0.7386	0.7386	993,656	-0.06(-7.83%)
Nov 01, 2022	0.8690	0.8738	0.7821	0.8014	1,765,470	-0.06(-6.74%)
Oct 31, 2022	0.8448	0.8593	0.8277	0.8593	980,104	+0.00(+0.56%)
Oct 28, 2022	0.7724	0.8641	0.7676	0.8545	1,921,720	+0.10(+12.74%)
Oct 27, 2022	0.7772	0.7869	0.7531	0.7579	475,492	+0.00(+0.00%)
Oct 26, 2022	0.7579	0.7927	0.7483	0.7579	815,161	+0.00(+0.00%)
Oct 25, 2022	0.7338	0.7628	0.7243	0.7579	903,028	+0.03(+4.67%)
Oct 24, 2022	0.7193	0.7338	0.6807	0.7241	774,471	+0.01(+2.04%)
Oct 21, 2022	0.7097	0.7338	0.6903	0.7097	764,384	+0.01(+2.08%)
Oct 20, 2022	0.6662	0.7241	0.6662	0.6952	586,464	+0.03(+5.11%)
Oct 19, 2022	0.6662	0.7004	0.6566	0.6614	508,386	+0.00(+0.74%)
Oct 18, 2022	0.6517	0.6710	0.6397	0.6566	1,536,969	+0.01(+1.49%)
Oct 17, 2022	0.6759	0.7044	0.6372	0.6469	1,748,938	-0.06(-8.22%)
Oct 14, 2022	0.6662	0.7097	0.6469	0.7048	819,757	+0.04(+6.57%)
Oct 13, 2022	0.6517	0.6759	0.6131	0.6614	2,271,928	-0.01(-2.14%)
Oct 12, 2022	0.6710	0.7118	0.6469	0.6759	1,181,008	+0.02(+2.94%)
Oct 11, 2022	0.6276	0.6662	0.6276	0.6566	734,422	+0.03(+4.62%)
Oct 10, 2022	0.6372	0.6372	0.6034	0.6276	810,608	+0.01(+1.56%)
Oct 07, 2022	0.6324	0.6421	0.6131	0.6179	734,130	-0.02(-3.76%)
Oct 06, 2022	0.6517	0.6807	0.6324	0.6421	2,006,914	-0.01(-2.21%)
Oct 05, 2022	0.6614	0.6821	0.6469	0.6566	1,327,508	-0.03(-4.90%)
Oct 04, 2022	0.6710	0.7048	0.6421	0.6903	1,840,420	+0.03(+5.15%)
Oct 03, 2022	0.6614	0.6662	0.6324	0.6566	1,109,871	+0.02(+3.03%)
Sep 30, 2022	0.6517	0.6759	0.6295	0.6372	1,345,629	-0.01(-1.49%)
Sep 29, 2022	0.6276	0.6662	0.6276	0.6469	1,110,068	-0.01(-1.47%)
Sep 28, 2022	0.6469	0.6903	0.6421	0.6566	1,405,414	+0.02(+3.82%)
Sep 27, 2022	0.6421	0.6614	0.6228	0.6324	1,323,645	+0.00(+0.77%)
Sep 26, 2022	0.6372	0.6517	0.6034	0.6276	1,407,736	+0.00(+0.78%)
Sep 23, 2022	0.6469	0.6469	0.6034	0.6228	1,578,465	-0.02(-3.73%)
Sep 22, 2022	0.7193	0.7241	0.6421	0.6469	1,644,005	-0.08(-11.26%)
Sep 21, 2022	0.7145	0.7434	0.6903	0.7290	593,286	+0.02(+2.72%)
Sep 20, 2022	0.7241	0.7331	0.7048	0.7097	985,117	-0.02(-2.65%)
Sep 19, 2022	0.7434	0.7700	0.7097	0.7290	1,969,278	-0.03(-3.82%)
Sep 16, 2022	0.7676	0.7821	0.7483	0.7579	2,144,392	-0.01(-1.88%)
Sep 15, 2022	0.7821	0.8110	0.7724	0.7724	701,505	-0.02(-2.44%)
Sep 14, 2022	0.7966	0.8062	0.7724	0.7917	1,110,536	+0.02(+3.14%)
Sep 13, 2022	0.8110	0.8206	0.7555	0.7676	2,074,073	-0.06(-7.02%)
Sep 12, 2022	0.8690	0.8931	0.8110	0.8255	1,043,337	-0.03(-3.93%)
Sep 09, 2022	0.8014	0.8641	0.7966	0.8593	946,723	+0.06(+7.23%)
Sep 08, 2022	0.8014	0.8255	0.7869	0.8014	541,782	+0.00(+0.00%)
Sep 07, 2022	0.7869	0.8207	0.7724	0.8014	1,172,816	+0.02(+3.11%)
Sep 06, 2022	0.8207	0.8352	0.7724	0.7772	1,408,306	-0.05(-5.85%)
Sep 02, 2022	0.8400	0.8448	0.8014	0.8255	672,824	+0.01(+1.18%)
Sep 01, 2022	0.8110	0.8303	0.7869	0.8159	1,227,557	+0.02(+2.42%)
Aug 31, 2022	0.7966	0.8062	0.7772	0.7966	817,046	+0.01(+1.85%)
Aug 30, 2022	0.7772	0.7917	0.7724	0.7821	611,502	+0.01(+1.89%)
Aug 29, 2022	0.7724	0.7893	0.7676	0.7676	1,164,279	-0.02(-2.45%)
Aug 26, 2022	0.8207	0.8207	0.7724	0.7869	887,087	-0.02(-2.98%)
Aug 25, 2022	0.8062	0.8159	0.7917	0.8110	603,703	+0.02(+3.07%)
Aug 24, 2022	0.7772	0.7893	0.7676	0.7869	890,679	+0.01(+1.24%)
Aug 23, 2022	0.7869	0.7869	0.7724	0.7772	825,412	-0.01(-1.23%)
Aug 22, 2022	0.7821	0.8009	0.7724	0.7869	945,725	-0.01(-1.81%)
Aug 19, 2022	0.8062	0.8110	0.7869	0.8014	1,077,553	-0.03(-3.49%)
Aug 18, 2022	0.8448	0.8448	0.8014	0.8303	1,129,467	-0.02(-2.27%)
Aug 17, 2022	0.8641	0.8641	0.8303	0.8497	708,871	-0.02(-2.76%)
Aug 16, 2022	0.8545	0.8786	0.8014	0.8738	1,706,484	+0.04(+5.23%)
Aug 15, 2022	0.9897	0.9897	0.7966	0.8303	5,195,731	-0.15(-15.69%)
Aug 12, 2022	1.019	1.038	0.9752	0.9848	1,367,051	-0.02(-1.92%)
Aug 11, 2022	0.9269	1.019	0.9221	1.004	1,358,563	+0.08(+8.33%)
Aug 10, 2022	0.8641	0.9317	0.8400	0.9269	1,787,932	+0.04(+4.35%)
Aug 09, 2022	0.9366	0.9366	0.8593	0.8883	1,652,962	-0.04(-4.66%)
Aug 08, 2022	0.9172	0.9752	0.9124	0.9317	1,211,110	+0.04(+4.32%)
Aug 05, 2022	0.9221	0.9221	0.8641	0.8931	755,715	-0.01(-1.07%)
Aug 04, 2022	0.9269	0.9510	0.8931	0.9028	941,605	-0.04(-4.10%)
Aug 03, 2022	0.9172	0.9607	0.8955	0.9414	927,480	+0.04(+4.28%)
Aug 02, 2022	0.8690	0.9100	0.8497	0.9028	658,012	+0.04(+4.47%)
Aug 01, 2022	0.8497	0.8834	0.8110	0.8641	683,598	+0.00(+0.56%)
Jul 29, 2022	0.8593	0.8859	0.8463	0.8593	758,472	+0.00(+0.56%)
Jul 28, 2022	0.8110	0.8883	0.8014	0.8545	1,513,201	+0.05(+5.99%)
Jul 27, 2022	0.7821	0.8110	0.7724	0.8062	976,208	+0.04(+5.70%)
Jul 26, 2022	0.7434	0.7869	0.7292	0.7628	1,121,104	+0.01(+1.28%)
Jul 25, 2022	0.8062	0.8062	0.7434	0.7531	1,504,747	-0.05(-6.02%)
Jul 22, 2022	0.8207	0.8545	0.7821	0.8014	724,500	-0.02(-2.92%)
Jul 21, 2022	0.8255	0.8521	0.8014	0.8255	957,509	-0.01(-1.72%)
Jul 20, 2022	0.8159	0.8545	0.8117	0.8400	1,084,529	+0.03(+4.19%)
Jul 19, 2022	0.7724	0.8159	0.7579	0.8062	1,115,174	+0.06(+7.74%)
Jul 18, 2022	0.7821	0.7917	0.7386	0.7483	1,710,621	-0.02(-2.52%)
Jul 15, 2022	0.7966	0.7966	0.7579	0.7676	1,378,444	-0.02(-2.45%)
Jul 14, 2022	0.7386	0.8086	0.7290	0.7869	1,517,766	+0.02(+2.52%)
Jul 13, 2022	0.7772	0.7772	0.7097	0.7676	5,026,916	-0.05(-6.47%)
Jul 12, 2022	0.7145	0.8738	0.7097	0.8207	4,277,541	+0.12(+16.44%)
Jul 11, 2022	0.8014	0.8014	0.6759	0.7048	2,552,955	-0.10(-12.05%)
Jul 08, 2022	0.7434	0.8255	0.7434	0.8014	1,153,651	+0.04(+5.73%)
Jul 07, 2022	0.7048	0.7625	0.7048	0.7579	1,451,495	+0.05(+7.53%)
Jul 06, 2022	0.6855	0.7048	0.6710	0.7048	1,332,548	+0.03(+5.04%)
Jul 05, 2022	0.7241	0.7241	0.6566	0.6710	2,635,694	-0.05(-6.71%)