Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	0.7000	0.7038	0.6465	0.6952	1,884,391	-0.00(-0.69%)
Jun 29, 2022	0.7048	0.7145	0.6614	0.7000	1,985,634	-0.01(-2.03%)
Jun 28, 2022	0.6710	0.7241	0.6662	0.7145	1,757,996	+0.05(+7.25%)
Jun 27, 2022	0.7241	0.7338	0.6662	0.6662	3,039,173	-0.05(-6.76%)
Jun 24, 2022	0.7290	0.7338	0.7000	0.7145	2,392,626	+0.00(+0.00%)
Jun 23, 2022	0.7193	0.7290	0.6952	0.7145	2,396,199	+0.01(+1.37%)
Jun 22, 2022	0.7000	0.7338	0.6807	0.7048	3,175,667	+0.00(+0.69%)
Jun 21, 2022	0.7676	0.7821	0.6952	0.7000	4,177,574	-0.03(-4.61%)
Jun 17, 2022	0.8303	0.8376	0.7338	0.7338	5,986,901	-0.10(-11.63%)
Jun 16, 2022	0.8738	0.9119	0.8159	0.8303	2,645,394	-0.08(-8.99%)
Jun 15, 2022	0.9703	0.9703	0.8738	0.9124	2,845,202	-0.05(-5.50%)
Jun 14, 2022	1.038	1.038	0.9510	0.9655	2,795,088	-0.06(-5.66%)
Jun 13, 2022	1.144	1.149	0.9752	1.023	3,707,237	-0.15(-13.11%)
Jun 10, 2022	1.226	1.246	1.168	1.178	1,974,162	-0.08(-6.15%)
Jun 09, 2022	1.284	1.303	1.221	1.255	1,512,519	-0.03(-2.26%)
Jun 08, 2022	1.270	1.366	1.265	1.284	1,449,432	-0.00(-0.37%)
Jun 07, 2022	1.289	1.337	1.265	1.289	513,449	-0.00(-0.37%)
Jun 06, 2022	1.294	1.328	1.277	1.294	1,185,114	-0.01(-1.11%)
Jun 03, 2022	1.357	1.371	1.299	1.308	1,053,466	-0.07(-4.91%)
Jun 02, 2022	1.323	1.414	1.317	1.376	650,552	+0.06(+4.40%)
Jun 01, 2022	1.337	1.347	1.272	1.318	940,028	+0.00(+0.00%)
May 31, 2022	1.361	1.381	1.308	1.318	1,355,675	-0.03(-2.50%)
May 27, 2022	1.386	1.419	1.323	1.352	1,623,931	-0.02(-1.75%)
May 26, 2022	1.294	1.386	1.294	1.376	2,363,259	+0.06(+4.78%)
May 25, 2022	1.328	1.390	1.303	1.313	1,959,774	-0.01(-0.73%)
May 24, 2022	1.284	1.323	1.168	1.323	1,915,334	-0.00(-0.36%)
May 23, 2022	1.347	1.347	1.229	1.328	2,720,676	-0.00(-0.36%)
May 20, 2022	1.323	1.366	1.258	1.332	3,393,571	+0.01(+1.10%)
May 19, 2022	1.231	1.335	1.212	1.318	3,355,465	+0.09(+7.48%)
May 18, 2022	1.231	1.294	1.195	1.226	1,835,028	-0.00(-0.39%)
May 17, 2022	1.178	1.236	1.176	1.231	1,880,204	+0.09(+7.59%)
May 16, 2022	1.130	1.231	1.043	1.144	3,385,582	+0.00(+0.00%)
May 13, 2022	1.120	1.217	1.111	1.144	3,837,760	+0.04(+3.95%)
May 12, 2022	0.9993	1.101	0.9800	1.101	3,966,396	+0.06(+5.56%)
May 11, 2022	1.091	1.173	0.9848	1.043	4,744,918	-0.11(-9.24%)
May 10, 2022	0.9752	1.159	0.9655	1.149	6,648,358	-0.15(-11.85%)
May 09, 2022	1.318	1.390	1.289	1.303	2,417,873	-0.05(-3.91%)
May 06, 2022	1.361	1.386	1.284	1.357	1,088,517	-0.01(-0.71%)
May 05, 2022	1.414	1.429	1.323	1.366	2,453,257	-0.07(-4.71%)
May 04, 2022	1.448	1.492	1.395	1.434	1,665,302	-0.03(-2.30%)
May 03, 2022	1.434	1.528	1.427	1.468	1,522,748	+0.05(+3.40%)
May 02, 2022	1.497	1.501	1.376	1.419	1,750,154	-0.05(-3.61%)
Apr 29, 2022	1.540	1.583	1.463	1.472	1,303,123	-0.08(-5.28%)
Apr 28, 2022	1.477	1.559	1.453	1.554	844,432	+0.07(+4.55%)
Apr 27, 2022	1.497	1.564	1.468	1.487	908,601	-0.00(-0.32%)
Apr 26, 2022	1.637	1.675	1.477	1.492	1,888,471	-0.15(-9.12%)
Apr 25, 2022	1.593	1.666	1.574	1.641	876,247	+0.02(+1.49%)
Apr 22, 2022	1.603	1.641	1.583	1.617	750,855	-0.00(-0.30%)
Apr 21, 2022	1.670	1.670	1.608	1.622	934,371	-0.01(-0.88%)
Apr 20, 2022	1.670	1.709	1.627	1.637	939,175	-0.04(-2.31%)
Apr 19, 2022	1.612	1.728	1.612	1.675	1,285,021	+0.06(+3.58%)
Apr 18, 2022	1.637	1.680	1.608	1.617	1,057,451	+0.01(+0.60%)
Apr 14, 2022	1.675	1.714	1.608	1.608	1,051,453	-0.07(-4.03%)
Apr 13, 2022	1.612	1.695	1.612	1.675	741,511	+0.05(+2.97%)
Apr 12, 2022	1.670	1.680	1.608	1.627	1,012,383	-0.01(-0.88%)
Apr 11, 2022	1.680	1.685	1.610	1.641	1,594,515	-0.05(-3.13%)
Apr 08, 2022	1.728	1.733	1.690	1.694	1,378,042	-0.04(-2.23%)
Apr 07, 2022	1.733	1.825	1.709	1.733	1,930,333	-0.02(-1.37%)
Apr 06, 2022	1.844	1.844	1.738	1.757	1,890,244	-0.10(-5.45%)
Apr 05, 2022	1.979	1.979	1.844	1.859	2,055,317	-0.13(-6.55%)
Apr 04, 2022	1.926	2.032	1.907	1.989	1,315,154	+0.04(+1.98%)
Apr 01, 2022	2.003	2.003	1.902	1.950	2,064,764	-0.01(-0.74%)
Mar 31, 2022	2.012	2.017	1.932	1.965	1,194,221	-0.05(-2.58%)
Mar 30, 2022	2.036	2.060	1.974	2.017	1,014,727	-0.03(-1.39%)
Mar 29, 2022	1.965	2.055	1.933	2.045	1,309,010	+0.07(+3.35%)
Mar 28, 2022	2.017	2.038	1.915	1.979	1,455,852	+0.02(+0.97%)
Mar 25, 2022	2.116	2.116	1.936	1.960	1,350,881	-0.14(-6.76%)
Mar 24, 2022	2.074	2.109	2.017	2.102	416,846	+0.05(+2.54%)
Mar 23, 2022	2.050	2.116	2.022	2.050	705,602	-0.03(-1.37%)
Mar 22, 2022	1.965	2.093	1.965	2.078	1,772,963	+0.09(+4.28%)
Mar 21, 2022	2.050	2.060	1.941	1.993	1,857,251	-0.06(-3.00%)
Mar 18, 2022	1.993	2.057	1.946	2.055	1,657,315	+0.05(+2.60%)
Mar 17, 2022	1.932	2.012	1.917	2.003	1,564,013	+0.04(+1.93%)
Mar 16, 2022	1.880	1.965	1.856	1.965	1,931,275	+0.13(+6.96%)
Mar 15, 2022	1.709	1.842	1.704	1.837	1,356,615	+0.11(+6.30%)
Mar 14, 2022	1.728	1.771	1.700	1.728	1,435,069	-0.01(-0.55%)
Mar 11, 2022	1.794	1.794	1.709	1.738	1,059,582	-0.03(-1.61%)
Mar 10, 2022	1.804	1.813	1.738	1.766	1,528,616	-0.09(-4.60%)
Mar 09, 2022	1.837	1.896	1.818	1.851	1,304,688	+0.05(+2.62%)
Mar 08, 2022	1.790	1.875	1.738	1.804	1,170,730	+0.01(+0.79%)
Mar 07, 2022	1.917	1.955	1.780	1.790	2,369,167	-0.12(-6.44%)
Mar 04, 2022	1.946	1.984	1.899	1.913	1,022,825	-0.02(-0.98%)
Mar 03, 2022	2.036	2.041	1.922	1.932	614,929	-0.11(-5.34%)
Mar 02, 2022	1.998	2.067	1.941	2.041	927,548	+0.04(+2.13%)
Mar 01, 2022	1.917	2.026	1.913	1.998	1,378,915	+0.04(+2.18%)
Feb 28, 2022	2.064	2.083	1.951	1.955	1,403,106	-0.09(-4.62%)
Feb 25, 2022	1.993	2.083	1.999	2.050	928,063	+0.06(+2.85%)
Feb 24, 2022	1.809	2.007	1.766	1.993	1,615,816	+0.09(+4.73%)
Feb 23, 2022	1.984	2.026	1.882	1.903	1,431,125	-0.05(-2.66%)
Feb 22, 2022	2.131	2.164	1.953	1.955	2,528,602	-0.18(-8.22%)
Feb 18, 2022				2.131	0	+0.08(+3.69%)
Feb 17, 2022	2.022	2.102	1.922	2.055	3,671,315	+0.08(+3.83%)
Feb 16, 2022	1.965	2.007	1.927	1.979	1,414,380	+0.01(+0.72%)
Feb 15, 2022	1.922	1.979	1.899	1.965	1,097,098	+0.06(+2.98%)
Feb 14, 2022	1.955	2.031	1.894	1.908	1,125,823	-0.05(-2.66%)
Feb 11, 2022	1.913	1.998	1.908	1.960	1,688,068	+0.09(+4.81%)
Feb 10, 2022	1.899	2.026	1.856	1.870	2,014,191	-0.07(-3.66%)
Feb 09, 2022	1.917	1.984	1.903	1.941	2,026,210	-0.02(-0.97%)
Feb 08, 2022	1.813	1.979	1.780	1.960	8,981,868	+0.27(+15.97%)
Feb 07, 2022	1.771	1.788	1.681	1.690	6,936,190	-0.09(-5.30%)
Feb 04, 2022	1.785	1.795	1.771	1.785	2,073,536	-0.02(-1.05%)
Feb 03, 2022	1.889			1.804	5,399,776	-0.10(-5.22%)
Feb 02, 2022	2.036	2.036	1.894	1.903	4,925,751	-0.21(-9.87%)
Feb 01, 2022	1.955	2.149	1.899	2.112	7,255,375	-0.11(-4.90%)
Jan 31, 2022	2.083	2.235		2.220	1,467,792	+0.13(+6.11%)
Jan 28, 2022	2.131	2.164	2.064	2.093	1,830,828	-0.06(-2.64%)
Jan 27, 2022	2.202	2.232	2.140	2.149	1,172,090	-0.05(-2.37%)
Jan 26, 2022	2.287	2.287	2.169	2.202	1,389,358	-0.02(-1.06%)
Jan 25, 2022	2.149	2.249	2.149	2.225	781,801	+0.00(+0.00%)
Jan 24, 2022	2.268	2.268	2.050	2.225	2,413,851	-0.04(-1.67%)
Jan 21, 2022	2.296	2.296	2.157	2.263	2,056,276	-0.09(-3.63%)
Jan 20, 2022	2.505	2.514	2.325	2.348	1,705,542	-0.12(-4.98%)
Jan 19, 2022	2.552	2.609	2.420	2.471	2,711,305	+0.00(+0.19%)
Jan 18, 2022	2.415	2.533	2.358	2.467	4,123,369	+0.15(+6.33%)
Jan 14, 2022				2.320	0	+0.06(+2.51%)
Jan 13, 2022	2.277	2.344	2.249	2.263	800,912	-0.04(-1.85%)
Jan 12, 2022	2.339	2.345	2.254	2.306	766,121	+0.02(+1.04%)
Jan 11, 2022	2.197	2.339	2.192	2.282	1,166,848	+0.11(+5.01%)
Jan 10, 2022	2.325	2.325	2.131	2.173	1,915,240	-0.14(-6.13%)
Jan 07, 2022	2.358	2.394	2.296	2.315	1,586,068	-0.03(-1.41%)
Jan 06, 2022	2.415	2.502	2.325	2.348	1,925,454	-0.08(-3.31%)
Jan 05, 2022	2.613	2.637	2.429	2.429	3,454,112	-0.04(-1.72%)
Jan 04, 2022	2.528	2.542	2.386	2.471	2,256,792	+0.06(+2.35%)
Jan 03, 2022	2.296	2.452	2.194	2.415	6,828,435	+0.14(+6.25%)
Dec 31, 2021	2.202	2.306	2.135	2.273	2,360,718	+0.06(+2.78%)
Dec 30, 2021	2.099	2.258	2.085	2.211	1,745,285	+0.11(+5.09%)
Dec 29, 2021	2.146	2.146	2.071	2.104	1,658,315	-0.05(-2.16%)
Dec 28, 2021	2.178	2.220	2.109	2.151	1,494,376	-0.01(-0.64%)
Dec 27, 2021	2.188	2.220	2.137	2.164	1,639,418	-0.05(-2.31%)
Dec 23, 2021	2.244	2.258	2.137	2.216	1,489,334	-0.02(-0.83%)
Dec 22, 2021	2.151	2.239	2.123	2.234	1,681,439	+0.09(+4.12%)
Dec 21, 2021	2.095	2.169	2.081	2.146	2,069,539	+0.06(+2.67%)
Dec 20, 2021	2.043	2.090	1.978	2.090	1,516,841	+0.00(+0.00%)
Dec 17, 2021	2.192	2.197	2.076	2.090	4,343,036	-0.10(-4.67%)
Dec 16, 2021	2.048	2.197	2.006	2.192	2,645,318	+0.19(+9.53%)
Dec 15, 2021	2.137	2.146	1.974	2.002	3,411,646	-0.13(-6.32%)
Dec 14, 2021	2.123	2.192	2.118	2.137	1,640,872	+0.00(+0.00%)
Dec 13, 2021	2.234	2.239	2.076	2.137	3,197,958	-0.06(-2.55%)
Dec 10, 2021	2.244	2.295	2.183	2.192	1,582,049	-0.03(-1.46%)
Dec 09, 2021	2.272	2.285	2.185	2.225	2,143,727	-0.07(-3.24%)
Dec 08, 2021	2.290	2.332	2.267	2.299	1,816,874	+0.01(+0.41%)
Dec 07, 2021	2.258	2.416	2.234	2.290	2,850,591	+0.07(+3.36%)
Dec 06, 2021	2.281	2.281	2.141	2.216	2,877,495	-0.07(-2.86%)
Dec 03, 2021	2.276	2.314	2.203	2.281	2,325,439	+0.00(+0.20%)
Dec 02, 2021	2.174	2.309	2.123	2.276	2,461,901	+0.14(+6.54%)
Dec 01, 2021	2.267	2.313	2.127	2.137	2,919,763	-0.09(-4.18%)
Nov 30, 2021	2.351	2.383	2.178	2.230	4,305,148	-0.11(-4.77%)
Nov 29, 2021	2.490	2.514	2.290	2.341	4,568,192	-0.11(-4.37%)
Nov 26, 2021	2.551	2.551	2.383	2.448	1,904,210	-0.11(-4.36%)
Nov 24, 2021	2.644	2.700	2.546	2.560	3,451,289	-0.07(-2.48%)
Nov 23, 2021	2.909	2.946	2.625	2.625	5,594,570	-0.35(-11.74%)
Nov 22, 2021	3.142	3.225	2.919	2.974	954,989	-0.11(-3.62%)
Nov 19, 2021	3.026	3.095	2.984	3.086	929,243	+0.04(+1.22%)
Nov 18, 2021	3.161	3.067	2.974	3.049	1,278,796	-0.10(-3.25%)
Nov 17, 2021	3.202	3.209	3.091	3.151	1,172,793	-0.07(-2.17%)
Nov 16, 2021	3.249	3.249	3.086	3.221	1,546,125	-0.03(-1.00%)
Nov 15, 2021	3.356	3.356	3.216	3.254	1,422,901	-0.07(-2.10%)
Nov 12, 2021	3.305	3.378	3.278	3.324	1,097,642	+0.02(+0.56%)
Nov 11, 2021	3.477	3.486	3.263	3.305	1,828,398	-0.05(-1.39%)
Nov 10, 2021	3.324			3.351	2,810,759	+0.03(+0.84%)
Nov 09, 2021	3.328	3.417	3.202	3.324	2,936,668	+0.07(+2.29%)
Nov 08, 2021	3.300	3.351	3.151	3.249	4,086,238	+0.27(+8.89%)
Nov 05, 2021	3.026	3.030	2.914	2.984	2,304,067	-0.01(-0.31%)
Nov 04, 2021	3.189	3.244	2.984	2.993	3,139,591	-0.19(-5.86%)
Nov 03, 2021	3.319	3.421	3.137	3.179	3,943,247	-0.13(-3.80%)
Nov 02, 2021	3.580	3.593	3.286	3.305	3,338,910	-0.42(-11.25%)
Nov 01, 2021	3.351	4.138	3.625	3.724	15,747,527	+0.67(+21.95%)
Oct 29, 2021	3.040	3.128	3.021	3.054	699,065	-0.03(-0.91%)
Oct 28, 2021	2.937	3.105	2.881	3.081	584,774	+0.19(+6.60%)
Oct 27, 2021	3.123	3.123	2.886	2.891	593,804	-0.21(-6.76%)
Oct 26, 2021	3.095			3.100	513,976	+0.03(+0.91%)
Oct 25, 2021	2.984	3.105	2.960	3.072	335,480	+0.07(+2.17%)
Oct 22, 2021	3.049	3.053	2.974	3.007	346,477	-0.03(-0.92%)
Oct 21, 2021	3.007	3.119	2.998	3.035	418,648	+0.01(+0.46%)
Oct 20, 2021	3.026	3.077	2.970	3.021	365,922	+0.01(+0.46%)
Oct 19, 2021	3.026	3.044	2.960	3.007	517,110	+0.04(+1.41%)
Oct 18, 2021	3.044	3.109	2.946	2.965	480,183	-0.11(-3.63%)
Oct 15, 2021	3.026	3.086	3.002	3.077	538,731	+0.06(+1.85%)
Oct 14, 2021	3.030	3.095	2.974	3.021	416,678	+0.02(+0.62%)
Oct 13, 2021	2.956	3.044	2.900	3.002	800,990	+0.07(+2.54%)
Oct 12, 2021	2.816	2.946	2.807	2.928	606,923	+0.12(+4.31%)
Oct 11, 2021	2.825	2.849	2.770	2.807	640,399	-0.02(-0.66%)
Oct 08, 2021	2.974	2.979	2.825	2.825	576,931	-0.14(-4.86%)
Oct 07, 2021	2.960	3.072	2.949	2.970	366,856	+0.05(+1.59%)
Oct 06, 2021	2.905	2.970	2.835	2.923	290,339	-0.01(-0.32%)
Oct 05, 2021	2.872	2.974	2.844	2.933	731,019	+0.07(+2.44%)
Oct 04, 2021	3.040	3.044	2.858	2.863	974,057	-0.19(-6.25%)
Oct 01, 2021	3.128	3.144	3.026	3.054	633,043	-0.06(-1.94%)
Sep 30, 2021	3.197	3.197	3.059	3.114	888,001	-0.03(-0.88%)
Sep 29, 2021	3.293	3.293	3.137	3.142	876,033	-0.08(-2.57%)
Sep 28, 2021	3.303	3.395	3.215	3.224	751,844	-0.13(-3.84%)
Sep 27, 2021	3.178	3.385	3.178	3.353	1,169,516	+0.19(+5.96%)
Sep 24, 2021	3.151	3.266	3.137	3.165	718,886	-0.05(-1.43%)
Sep 23, 2021	3.280	3.335	3.132	3.211	1,402,786	-0.07(-2.10%)
Sep 22, 2021	3.220	3.326	3.197	3.280	636,643	+0.09(+2.74%)
Sep 21, 2021	3.257	3.303	3.192	3.192	1,381,200	-0.06(-1.70%)
Sep 20, 2021	3.284	3.312	3.197	3.247	1,384,901	-0.09(-2.62%)
Sep 17, 2021	3.431	3.606	3.321	3.335	2,045,534	-0.08(-2.42%)
Sep 16, 2021	3.404	3.583	3.404	3.418	1,117,879	+0.00(+0.00%)
Sep 15, 2021	3.344	3.528	3.344	3.418	1,505,011	+0.09(+2.77%)
Sep 14, 2021	3.339	3.477	3.275	3.326	1,365,911	-0.01(-0.28%)
Sep 13, 2021	3.510	3.510	3.307	3.335	2,114,731	-0.11(-3.08%)
Sep 10, 2021	3.519	3.625	3.436	3.441	1,023,903	-0.08(-2.22%)
Sep 09, 2021	3.537	3.671	3.500	3.519	1,018,764	-0.00(-0.13%)
Sep 08, 2021	3.588	3.620	3.505	3.523	932,468	-0.07(-1.92%)
Sep 07, 2021	3.652	3.694	3.556	3.592	1,120,858	-0.05(-1.26%)
Sep 03, 2021	3.680	3.680	3.546	3.638	1,493,254	-0.04(-1.12%)
Sep 02, 2021	3.698	3.726	3.657	3.680	785,946	-0.05(-1.36%)
Sep 01, 2021	3.790	3.795	3.661	3.730	782,865	-0.06(-1.46%)
Aug 31, 2021	3.832	3.905	3.781	3.786	465,865	-0.03(-0.84%)
Aug 30, 2021	3.845	3.859	3.735	3.818	401,460	-0.02(-0.48%)
Aug 27, 2021	3.822	3.910	3.781	3.836	578,686	+0.00(+0.12%)
Aug 26, 2021	3.850	3.859	3.776	3.832	355,677	+0.00(+0.12%)
Aug 25, 2021	3.910	3.910	3.813	3.827	381,824	-0.07(-1.89%)
Aug 24, 2021	3.901	4.013	3.873	3.901	615,757	+0.00(+0.00%)
Aug 23, 2021	3.749	4.011	3.749	3.901	622,512	+0.13(+3.54%)
Aug 20, 2021	3.809	3.841	3.726	3.767	550,656	-0.07(-1.80%)
Aug 19, 2021	3.813	3.873	3.657	3.836	616,029	-0.01(-0.24%)
Aug 18, 2021	3.726	3.864	3.634	3.845	957,054	+0.13(+3.59%)
Aug 17, 2021	3.836	3.878	3.684	3.712	858,186	-0.17(-4.27%)
Aug 16, 2021	4.066	4.075	3.851	3.878	968,372	-0.24(-5.81%)
Aug 13, 2021	4.246	4.301	4.048	4.117	1,253,329	-0.12(-2.82%)
Aug 12, 2021	4.485	4.535	4.154	4.236	1,443,812	-0.46(-9.79%)
Aug 11, 2021	4.535	4.765	4.423	4.696	573,133	+0.12(+2.51%)
Aug 10, 2021	4.614	4.683	4.446	4.581	390,814	+0.04(+0.91%)
Aug 09, 2021	4.374	4.646	4.305	4.540	686,845	+0.19(+4.44%)
Aug 06, 2021	4.282	4.391	4.246	4.347	434,838	+0.06(+1.50%)
Aug 05, 2021	4.292	4.397	4.190	4.282	614,820	-0.01(-0.32%)
Aug 04, 2021	4.370	4.457	4.140	4.296	960,469	-0.12(-2.61%)
Aug 03, 2021	4.439	4.517	3.965	4.411	3,305,732	-0.46(-9.44%)
Aug 02, 2021	4.802	4.972	4.770	4.871	476,872	+0.10(+2.12%)
Jul 30, 2021	4.922	4.977	4.735	4.770	517,737	-0.14(-2.81%)
Jul 29, 2021	5.014	5.041	4.880	4.908	558,455	-0.11(-2.11%)
Jul 28, 2021	4.917	5.076	4.917	5.014	342,655	+0.09(+1.87%)
Jul 27, 2021	5.069	5.069	4.811	4.922	413,454	-0.14(-2.73%)
Jul 26, 2021	5.124	5.239	5.032	5.060	239,398	-0.06(-1.08%)
Jul 23, 2021	5.138	5.193	5.041	5.115	636,663	-0.05(-0.89%)
Jul 22, 2021	5.276	5.276	5.120	5.161	370,687	-0.12(-2.18%)
Jul 21, 2021	5.253	5.382	5.198	5.276	969,574	-0.08(-1.46%)
Jul 20, 2021	5.396	5.413	5.336	5.354	193,963	+0.01(+0.26%)
Jul 19, 2021	5.290	5.409	5.221	5.340	282,752	-0.06(-1.19%)
Jul 16, 2021	5.506	5.616	5.373	5.405	270,330	-0.15(-2.65%)
Jul 15, 2021	5.589	5.589	5.432	5.552	356,175	-0.01(-0.25%)
Jul 14, 2021	5.603	5.660	5.520	5.566	421,776	+0.01(+0.25%)
Jul 13, 2021	5.736	5.778	5.506	5.552	521,659	-0.17(-3.05%)
Jul 12, 2021	5.897	5.897	5.653	5.727	500,039	-0.17(-2.89%)
Jul 09, 2021	5.879	5.934	5.754	5.897	327,735	+0.02(+0.31%)
Jul 08, 2021	5.667	5.911	5.612	5.879	386,742	+0.06(+0.95%)
Jul 07, 2021	5.667	5.851	5.635	5.823	356,277	+0.15(+2.59%)
Jul 06, 2021	5.704	5.718	5.575	5.676	626,234	+0.01(+0.16%)
Jul 02, 2021	5.892	5.892	5.662	5.667	712,221	-0.17(-2.92%)