Compania Mina Buenaventura S.A. ADR (NY: BVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.482	9.551	9.345	9.521	1,517,525	-0.06(-0.61%)
Apr 29, 2021	9.639	9.639	9.218	9.580	2,641,379	-0.10(-1.01%)
Apr 28, 2021	9.639	9.913	9.560	9.678	1,770,459	-0.07(-0.70%)
Apr 27, 2021	9.884	9.884	9.580	9.747	2,024,384	-0.15(-1.49%)
Apr 26, 2021	9.923	9.962	9.609	9.894	1,303,757	-0.06(-0.59%)
Apr 23, 2021	9.747	9.952	9.511	9.952	1,830,014	+0.22(+2.21%)
Apr 22, 2021	10.27	10.37	9.727	9.737	1,829,171	-0.59(-5.69%)
Apr 21, 2021	10.28	10.33	10.03	10.32	1,221,296	+0.15(+1.44%)
Apr 20, 2021	10.24	10.31	10.01	10.18	1,579,112	-0.11(-1.05%)
Apr 19, 2021	10.38	10.53	10.18	10.29	1,106,531	-0.19(-1.78%)
Apr 16, 2021	10.59	10.76	10.23	10.47	1,165,427	+0.04(+0.37%)
Apr 15, 2021	10.40	10.63	10.32	10.43	780,163	+0.15(+1.43%)
Apr 14, 2021	10.44	10.57	10.24	10.29	734,982	-0.15(-1.41%)
Apr 13, 2021	10.46	10.61	10.31	10.43	544,129	+0.05(+0.47%)
Apr 12, 2021	10.31	10.43	9.903	10.38	1,519,942	-0.05(-0.47%)
Apr 09, 2021	10.14	10.53	10.04	10.43	1,116,527	+0.15(+1.43%)
Apr 08, 2021	10.07	10.34	9.982	10.29	1,304,141	+0.30(+3.04%)
Apr 07, 2021	9.923	10.05	9.835	9.982	513,308	-0.06(-0.59%)
Apr 06, 2021	9.942	10.22	9.942	10.04	625,934	+0.21(+2.09%)
Apr 05, 2021	10.00	10.23	9.815	9.835	904,685	-0.17(-1.67%)
Apr 01, 2021	9.972	10.15	9.825	10.00	680,513	+0.18(+1.80%)
Mar 31, 2021	9.894	10.05	9.810	9.825	631,350	-0.05(-0.50%)
Mar 30, 2021	9.796	9.991	9.727	9.874	804,179	-0.15(-1.47%)
Mar 29, 2021	9.952	10.05	9.815	10.02	388,182	-0.03(-0.29%)
Mar 26, 2021	10.06	10.15	9.952	10.05	1,001,985	+0.04(+0.39%)
Mar 25, 2021	9.923	10.04	9.717	10.01	725,000	+0.02(+0.20%)
Mar 24, 2021	10.18	10.29	9.952	9.991	644,846	-0.24(-2.39%)
Mar 23, 2021	10.55	10.68	10.24	10.24	900,670	-0.42(-3.95%)
Mar 22, 2021	10.83	10.95	10.62	10.66	377,428	-0.12(-1.09%)
Mar 19, 2021	10.79	11.01	10.67	10.78	2,558,202	-0.04(-0.36%)
Mar 18, 2021	10.62	11.13	10.59	10.81	818,335	-0.06(-0.54%)
Mar 17, 2021	10.62	11.00	10.44	10.87	838,423	+0.23(+2.12%)
Mar 16, 2021	10.78	10.83	10.60	10.65	768,408	-0.23(-2.07%)
Mar 15, 2021	11.26	11.29	10.81	10.87	604,429	-0.34(-3.06%)
Mar 12, 2021	10.79	11.41	10.79	11.22	577,405	+0.18(+1.60%)
Mar 11, 2021	11.15	11.15	10.93	11.04	975,384	+0.04(+0.36%)
Mar 10, 2021	11.07	11.24	10.88	11.00	748,127	-0.15(-1.32%)
Mar 09, 2021	11.26	11.48	11.00	11.15	807,444	+0.09(+0.80%)
Mar 08, 2021	11.24	11.28	10.98	11.06	576,756	-0.23(-2.00%)
Mar 05, 2021	11.16	11.43	10.97	11.28	652,030	+0.29(+2.67%)
Mar 04, 2021	10.99	11.55	10.81	10.99	1,461,172	-0.03(-0.27%)
Mar 03, 2021	10.86	11.12	10.67	11.02	1,512,102	+0.02(+0.18%)
Mar 02, 2021	10.83	11.10	10.74	11.00	783,001	+0.18(+1.63%)
Mar 01, 2021	10.86	11.03	10.71	10.82	1,641,527	-0.01(-0.09%)
Feb 26, 2021	10.78	10.89	10.40	10.83	2,159,552	-0.17(-1.51%)
Feb 25, 2021	11.39	11.43	10.99	11.00	1,446,849	-0.44(-3.85%)
Feb 24, 2021	11.03	11.53	10.81	11.44	1,393,494	+0.20(+1.74%)
Feb 23, 2021	11.07	11.47	10.99	11.25	1,338,554	-0.02(-0.17%)
Feb 22, 2021	10.67	11.38	10.63	11.26	1,585,782	+0.71(+6.68%)
Feb 19, 2021	10.13	10.56	10.10	10.56	938,079	+0.51(+5.07%)
Feb 18, 2021	10.03	10.18	9.894	10.05	750,783	-0.04(-0.39%)
Feb 17, 2021	10.03	10.18	9.747	10.09	1,093,097	+0.12(+1.18%)
Feb 16, 2021	10.02	10.17	9.835	9.972	931,851	-0.09(-0.88%)
Feb 12, 2021	9.776	10.27	9.649	10.06	933,995	+0.24(+2.49%)
Feb 11, 2021	10.05	10.24	9.737	9.815	779,915	-0.26(-2.62%)
Feb 10, 2021	10.29	10.42	10.05	10.08	704,203	-0.06(-0.58%)
Feb 09, 2021	10.01	10.17	9.825	10.14	814,053	+0.05(+0.49%)
Feb 08, 2021	10.30	10.45	9.972	10.09	1,466,402	-0.13(-1.25%)
Feb 05, 2021	10.34	10.40	10.08	10.22	829,254	-0.07(-0.67%)
Feb 04, 2021	10.29	10.32	10.01	10.29	832,582	-0.15(-1.41%)
Feb 03, 2021	10.61	10.73	10.42	10.43	650,915	-0.10(-0.93%)
Feb 02, 2021	11.05	11.16	10.17	10.53	2,374,666	-0.73(-6.52%)
Feb 01, 2021	11.12	11.64	10.72	11.26	2,960,915	+1.29(+12.97%)
Jan 29, 2021	10.65	10.96	9.894	9.972	2,349,026	-0.09(-0.88%)
Jan 28, 2021	10.02	10.25	9.845	10.06	1,154,632	+0.33(+3.42%)
Jan 27, 2021	9.854	10.07	9.609	9.727	1,798,746	-0.33(-3.31%)
Jan 26, 2021	10.07	10.20	9.991	10.06	1,003,840	-0.01(-0.10%)
Jan 25, 2021	10.29	10.31	9.903	10.07	2,016,820	-0.21(-2.00%)
Jan 22, 2021	10.28	10.48	10.15	10.28	511,558	-0.20(-1.87%)
Jan 21, 2021	10.78	10.78	10.32	10.47	780,596	-0.29(-2.73%)
Jan 20, 2021	10.84	10.97	10.61	10.77	884,229	+0.11(+1.01%)
Jan 19, 2021	10.78	10.91	10.55	10.66	800,475	+0.02(+0.18%)
Jan 15, 2021	10.83	10.89	10.60	10.64	935,526	-0.24(-2.25%)
Jan 14, 2021	11.08	11.26	10.79	10.88	678,884	-0.03(-0.27%)
Jan 13, 2021	10.88	11.01	10.79	10.91	1,425,986	+0.16(+1.46%)
Jan 12, 2021	10.86	10.86	10.49	10.76	1,791,700	-0.08(-0.72%)
Jan 11, 2021	10.93	11.01	10.75	10.83	1,762,394	-0.19(-1.69%)
Jan 08, 2021	11.41	11.41	10.73	11.02	2,981,660	-0.60(-5.14%)
Jan 07, 2021	11.66	11.86	11.44	11.62	841,334	-0.16(-1.33%)
Jan 06, 2021	11.67	11.84	11.35	11.77	1,381,231	+0.02(+0.17%)
Jan 05, 2021	12.27	12.27	11.64	11.75	1,685,764	-0.34(-2.83%)
Jan 04, 2021	12.36	12.57	12.02	12.10	2,137,206	+0.16(+1.31%)
Dec 31, 2020		11.94	11.94	11.94	685,398	-0.08(-0.65%)
Dec 30, 2020	11.97	12.08	11.87	12.02	685,398	+0.10(+0.82%)
Dec 29, 2020	12.03	12.15	11.78	11.92	667,047	-0.07(-0.57%)
Dec 28, 2020	12.22	12.47	11.90	11.99	505,980	-0.02(-0.16%)
Dec 24, 2020	11.97	12.17	11.83	12.01	115,460	+0.04(+0.33%)
Dec 23, 2020	11.83	12.12	11.76	11.97	611,934	+0.25(+2.17%)
Dec 22, 2020	12.29	12.42	11.67	11.72	741,707	-0.51(-4.17%)
Dec 21, 2020	12.46	12.80	12.19	12.22	966,820	-0.29(-2.35%)
Dec 18, 2020	12.74	12.93	12.52	12.52	2,589,951	-0.12(-0.93%)
Dec 17, 2020	12.85	13.01	12.63	12.64	1,083,277	+0.14(+1.10%)
Dec 16, 2020	12.36	12.58	12.15	12.50	755,300	+0.31(+2.57%)
Dec 15, 2020	11.60	12.20	11.60	12.19	1,082,288	+0.45(+3.84%)
Dec 14, 2020	12.13	12.16	11.71	11.74	844,983	-0.38(-3.15%)
Dec 11, 2020	12.26	12.51	12.07	12.12	901,940	-0.40(-3.21%)
Dec 10, 2020	12.10	12.52	12.00	12.52	1,166,334	+0.47(+3.90%)
Dec 09, 2020	12.13	12.31	11.90	12.05	1,080,873	-0.22(-1.76%)
Dec 08, 2020	12.24	12.26	12.05	12.26	607,252	+0.16(+1.29%)
Dec 07, 2020	11.71	12.39	11.63	12.11	1,292,869	+0.38(+3.26%)
Dec 04, 2020	11.83	11.93	11.72	11.73	904,084	-0.03(-0.25%)
Dec 03, 2020	11.61	12.01	11.40	11.75	1,557,258	+0.23(+1.95%)
Dec 02, 2020	11.42	11.61	11.34	11.53	1,023,418	+0.14(+1.20%)
Dec 01, 2020	11.23	11.48	11.15	11.39	1,907,973	+0.52(+4.77%)
Nov 30, 2020	10.62	10.95	10.38	10.87	1,908,233	+0.23(+2.12%)
Nov 27, 2020	10.33	10.70	10.01	10.65	2,000,194	+0.02(+0.18%)
Nov 25, 2020	10.74	10.97	10.59	10.63	956,761	+0.00(+0.00%)
Nov 24, 2020	10.85	10.89	10.53	10.63	1,188,719	-0.35(-3.21%)
Nov 23, 2020	11.37	11.37	10.94	10.98	915,364	-0.44(-3.86%)
Nov 20, 2020	11.36	11.51	11.24	11.42	1,207,997	+0.23(+2.01%)
Nov 19, 2020	11.13	11.32	11.04	11.20	681,282	-0.08(-0.70%)
Nov 18, 2020	11.30	11.38	11.05	11.27	1,769,460	-0.03(-0.26%)
Nov 17, 2020	10.95	11.55	10.94	11.30	1,588,241	+0.25(+2.31%)
Nov 16, 2020	10.78	11.10	10.70	11.05	1,077,649	-0.08(-0.70%)
Nov 13, 2020	11.43	11.75	11.09	11.13	1,492,310	-0.11(-0.96%)
Nov 12, 2020	11.72	11.90	11.20	11.24	2,138,689	-0.46(-3.94%)
Nov 11, 2020	11.81	12.07	11.50	11.70	1,419,222	-0.10(-0.83%)
Nov 10, 2020	12.54	12.63	11.68	11.79	2,376,325	-0.85(-6.74%)
Nov 09, 2020	12.20	12.71	11.74	12.65	1,286,143	+0.07(+0.55%)
Nov 06, 2020	12.50	12.77	12.40	12.58	1,178,494	+0.11(+0.86%)
Nov 05, 2020	12.41	12.79	12.33	12.47	1,464,840	+0.41(+3.41%)
Nov 04, 2020	12.23	12.42	11.90	12.06	988,086	-0.19(-1.52%)
Nov 03, 2020	12.35	12.52	12.17	12.24	954,920	+0.04(+0.32%)
Nov 02, 2020	12.18	12.30	11.99	12.21	592,997	+0.19(+1.55%)
Oct 30, 2020	12.54	12.54	11.67	12.02	1,414,622	-0.41(-3.31%)
Oct 29, 2020	12.24	12.64	12.02	12.43	543,702	+0.07(+0.55%)
Oct 28, 2020	12.62	12.62	12.20	12.36	1,266,638	-0.67(-5.11%)
Oct 27, 2020	12.54	13.17	12.43	13.03	1,065,325	+0.40(+3.18%)
Oct 26, 2020	12.66	12.93	12.53	12.63	641,460	-0.08(-0.62%)
Oct 23, 2020	12.74	12.90	12.51	12.70	501,043	-0.06(-0.46%)
Oct 22, 2020	12.61	13.00	12.50	12.76	777,124	+0.03(+0.23%)
Oct 21, 2020	12.53	12.97	12.53	12.73	1,073,196	+0.33(+2.69%)
Oct 20, 2020	11.91	12.40	11.90	12.40	1,095,842	+0.49(+4.11%)
Oct 19, 2020	12.28	12.32	11.91	11.91	858,596	-0.16(-1.30%)
Oct 16, 2020	11.96	12.15	11.86	12.07	417,944	+0.12(+0.98%)
Oct 15, 2020	11.87	12.15	11.78	11.95	613,089	-0.13(-1.05%)
Oct 14, 2020	12.29	12.41	12.01	12.08	631,339	-0.13(-1.04%)
Oct 13, 2020	12.24	12.24	11.86	12.21	477,975	-0.12(-0.95%)
Oct 12, 2020	12.34	12.40	12.16	12.32	656,641	-0.02(-0.16%)
Oct 09, 2020	12.24	12.40	12.19	12.34	1,397,777	+0.23(+1.86%)
Oct 08, 2020	12.19	12.27	12.00	12.12	663,684	+0.12(+0.98%)
Oct 07, 2020	11.84	12.16	11.78	12.00	758,336	+0.22(+1.83%)
Oct 06, 2020	12.20	12.20	11.68	11.78	784,157	-0.27(-2.27%)
Oct 05, 2020	11.83	12.15	11.75	12.06	614,923	+0.30(+2.58%)
Oct 02, 2020	11.75	11.98	11.64	11.75	590,574	-0.14(-1.15%)
Oct 01, 2020	12.12	12.14	11.82	11.89	1,056,689	-0.08(-0.65%)
Sep 30, 2020	11.83	12.06	11.62	11.97	1,166,836	+0.08(+0.66%)
Sep 29, 2020	11.91	12.16	11.83	11.89	1,298,658	+0.03(+0.25%)
Sep 28, 2020	11.99	12.15	11.77	11.86	1,005,460	+0.00(+0.00%)
Sep 25, 2020	11.56	11.88	11.27	11.86	1,888,612	+0.22(+1.85%)
Sep 24, 2020	11.12	11.87	11.09	11.65	1,940,241	+0.54(+4.85%)
Sep 23, 2020	11.71	11.75	11.01	11.11	1,238,004	-0.76(-6.44%)
Sep 22, 2020	11.61	12.00	11.57	11.87	1,129,014	+0.26(+2.28%)
Sep 21, 2020	11.70	12.10	11.59	11.61	1,870,620	-0.42(-3.50%)
Sep 18, 2020	11.90	12.03	11.59	12.03	19,200,556	+0.15(+1.24%)
Sep 17, 2020	11.77	11.97	11.53	11.88	2,568,115	-0.22(-1.78%)
Sep 16, 2020	11.56	12.20	11.38	12.10	2,592,456	+0.59(+5.11%)
Sep 15, 2020	12.27	12.37	11.44	11.51	2,698,611	-0.81(-6.60%)
Sep 14, 2020	12.35	12.48	12.22	12.32	1,749,819	+0.00(+0.00%)
Sep 11, 2020	12.81	12.83	12.22	12.32	2,172,211	-0.45(-3.53%)
Sep 10, 2020	12.98	13.09	12.65	12.77	1,655,184	-0.10(-0.76%)
Sep 09, 2020	12.77	13.16	12.64	12.87	1,257,110	+0.25(+2.02%)
Sep 08, 2020	12.95	12.97	12.33	12.62	3,261,816	-0.82(-6.12%)
Sep 04, 2020	13.58	13.59	13.02	13.44	2,090,030	-0.25(-1.86%)
Sep 03, 2020	13.48	13.77	13.02	13.69	1,553,937	+0.13(+0.94%)
Sep 02, 2020	13.83	13.86	13.40	13.57	1,031,928	-0.39(-2.81%)
Sep 01, 2020	13.95	14.03	13.81	13.96	1,222,083	+0.17(+1.21%)
Aug 31, 2020	13.44	14.00	13.37	13.79	1,785,326	+0.24(+1.81%)
Aug 28, 2020	13.36	13.71	13.21	13.55	1,217,083	+0.53(+4.06%)
Aug 27, 2020	13.45	13.53	12.76	13.02	1,155,112	-0.21(-1.56%)
Aug 26, 2020	12.78	13.31	12.40	13.22	1,055,004	+0.25(+1.96%)
Aug 25, 2020	12.90	13.02	12.62	12.97	1,289,395	-0.02(-0.15%)
Aug 24, 2020	13.39	13.40	12.96	12.99	1,806,317	-0.32(-2.43%)
Aug 21, 2020	13.22	13.31	12.95	13.31	954,208	-0.12(-0.87%)
Aug 20, 2020	12.92	13.47	12.85	13.43	819,621	+0.41(+3.16%)
Aug 19, 2020	13.20	13.44	12.86	13.02	1,273,545	-0.38(-2.85%)
Aug 18, 2020	13.71	13.75	12.98	13.40	1,789,876	-0.18(-1.30%)
Aug 17, 2020	13.25	13.62	13.01	13.58	1,578,878	+0.63(+4.84%)
Aug 14, 2020	12.95	12.97	12.59	12.95	845,792	+0.07(+0.53%)
Aug 13, 2020	12.43	13.03	12.31	12.88	867,528	+0.66(+5.37%)
Aug 12, 2020	12.29	12.49	12.16	12.22	1,526,363	+0.07(+0.56%)
Aug 11, 2020	12.12	12.44	11.94	12.16	1,789,505	-0.57(-4.46%)
Aug 10, 2020	13.08	13.21	12.68	12.72	1,268,943	-0.07(-0.54%)
Aug 07, 2020	12.81	12.89	12.25	12.79	1,781,727	-0.26(-2.03%)
Aug 06, 2020	12.73	13.41	12.70	13.06	3,290,611	+0.37(+2.93%)
Aug 05, 2020	12.45	13.04	12.19	12.69	2,742,388	+0.65(+5.37%)
Aug 04, 2020	11.35	12.08	11.30	12.04	1,915,351	+0.60(+5.22%)
Aug 03, 2020	11.43	11.50	11.15	11.44	1,138,513	-0.18(-1.52%)
Jul 31, 2020	12.23	12.25	11.56	11.62	1,614,304	-0.36(-3.03%)
Jul 30, 2020	11.92	12.25	11.76	11.98	1,512,903	-0.33(-2.70%)
Jul 29, 2020	12.22	12.51	11.82	12.31	1,834,278	+0.11(+0.88%)
Jul 28, 2020	11.73	12.39	11.62	12.21	2,957,257	+0.24(+1.96%)
Jul 27, 2020	11.38	12.01	11.16	11.97	3,762,335	+1.14(+10.49%)
Jul 24, 2020	10.56	10.95	10.47	10.83	1,433,406	+0.30(+2.88%)
Jul 23, 2020	10.62	10.78	10.25	10.53	1,924,792	-0.21(-1.92%)
Jul 22, 2020	10.60	10.80	10.44	10.74	1,462,720	+0.22(+2.05%)
Jul 21, 2020	10.38	10.78	10.12	10.52	3,399,746	+0.73(+7.51%)
Jul 20, 2020	9.325	9.815	9.227	9.786	2,163,446	+0.69(+7.53%)
Jul 17, 2020	8.992	9.159	8.816	9.100	1,124,592	+0.21(+2.31%)
Jul 16, 2020	9.031	9.134	8.708	8.894	1,207,169	-0.22(-2.37%)
Jul 15, 2020	9.159	9.242	8.948	9.110	1,448,811	+0.03(+0.32%)
Jul 14, 2020	8.953	9.125	8.767	9.080	1,350,063	+0.10(+1.09%)
Jul 13, 2020	9.325	9.414	8.934	8.983	1,794,493	-0.19(-2.03%)
Jul 10, 2020	9.355	9.365	9.110	9.169	1,285,277	-0.13(-1.37%)
Jul 09, 2020	9.482	9.776	9.276	9.296	1,738,161	+0.01(+0.11%)
Jul 08, 2020	9.237	9.600	9.159	9.286	1,722,508	+0.14(+1.50%)
Jul 07, 2020	9.012	9.237	8.934	9.149	1,185,796	+0.03(+0.32%)
Jul 06, 2020	9.100	9.247	8.953	9.120	752,832	+0.18(+1.97%)
Jul 02, 2020	9.051	9.286	8.904	8.943	1,459,744	-0.06(-0.65%)
Jul 01, 2020	8.943	9.012	8.772	9.002	866,104	+0.05(+0.55%)
Jun 30, 2020	8.747	9.120	8.552	8.953	1,454,224	+0.17(+1.90%)
Jun 29, 2020	8.738	8.855	8.542	8.787	1,116,079	+0.14(+1.59%)
Jun 26, 2020	8.875	8.933	8.640	8.649	990,245	-0.31(-3.50%)
Jun 25, 2020	9.012	9.071	8.787	8.963	907,585	-0.07(-0.76%)
Jun 24, 2020	9.169	9.236	8.669	9.031	1,541,292	-0.23(-2.43%)
Jun 23, 2020	9.257	9.306	9.012	9.257	2,679,130	+0.25(+2.83%)
Jun 22, 2020	8.865	9.188	8.772	9.002	2,541,363	+0.53(+6.24%)
Jun 19, 2020	8.444	8.924	8.444	8.473	4,675,490	+0.24(+2.98%)
Jun 18, 2020	8.199	8.493	8.081	8.228	1,284,309	-0.09(-1.06%)
Jun 17, 2020	8.365	8.522	8.228	8.316	876,222	-0.04(-0.47%)
Jun 16, 2020	8.728	8.934	8.267	8.356	1,103,803	-0.25(-2.96%)
Jun 15, 2020	7.974	8.738	7.915	8.610	1,385,287	+0.38(+4.64%)
Jun 12, 2020	8.277	8.512	8.027	8.228	1,013,317	+0.14(+1.69%)
Jun 11, 2020	8.767	9.031	7.944	8.091	2,485,915	-0.96(-10.61%)
Jun 10, 2020	8.434	9.090	8.072	9.051	2,342,568	+0.72(+8.71%)
Jun 09, 2020	8.757	8.757	7.964	8.326	2,294,392	-0.43(-4.92%)
Jun 08, 2020	8.924	8.929	8.581	8.757	1,384,593	+0.26(+3.11%)
Jun 05, 2020	8.326	8.512	8.150	8.493	1,252,609	+0.15(+1.76%)
Jun 04, 2020	8.218	8.414	8.111	8.346	1,159,328	+0.12(+1.43%)
Jun 03, 2020	7.983	8.267	7.885	8.228	1,560,595	+0.18(+2.19%)
Jun 02, 2020	8.130	8.316	7.846	8.052	1,305,399	-0.05(-0.60%)
Jun 01, 2020	7.758	8.199	7.680	8.101	1,453,308	+0.41(+5.35%)
May 29, 2020	8.052	8.052	7.641	7.690	2,880,083	-0.20(-2.48%)
May 28, 2020	8.130	8.184	7.817	7.885	870,837	-0.13(-1.59%)
May 27, 2020	7.787	8.032	7.616	8.013	1,018,718	+0.20(+2.51%)
May 26, 2020	7.915	8.037	7.719	7.817	1,065,961	-0.06(-0.75%)
May 22, 2020	8.003	8.316	7.836	7.876	1,457,498	-0.16(-1.95%)
May 21, 2020	8.091	8.316	7.787	8.032	1,253,635	-0.16(-1.91%)
May 20, 2020	7.983	8.400	7.983	8.189	1,968,716	+0.21(+2.58%)
May 19, 2020	8.483	8.483	7.366	7.983	3,226,181	-0.47(-5.56%)
May 18, 2020	8.395	8.924	8.199	8.454	3,776,506	+0.27(+3.35%)
May 15, 2020	8.032	8.390	7.954	8.179	2,951,952	+0.35(+4.51%)
May 14, 2020	7.738	7.964	7.680	7.827	1,539,581	-0.02(-0.25%)
May 13, 2020	7.856	8.130	7.797	7.846	1,693,281	+0.11(+1.39%)
May 12, 2020	8.003	8.111	7.699	7.738	1,224,251	-0.13(-1.62%)
May 11, 2020	8.169	8.228	7.729	7.866	904,261	-0.39(-4.74%)
May 08, 2020	8.160	8.395	8.057	8.258	741,663	+0.19(+2.31%)
May 07, 2020	7.797	8.336	7.768	8.072	1,084,647	+0.38(+4.97%)
May 06, 2020	8.277	8.305	7.631	7.690	1,537,583	-0.60(-7.21%)
May 05, 2020	8.316	8.444	8.057	8.287	1,872,466	+0.06(+0.71%)
May 04, 2020	7.778	8.552	7.778	8.228	3,444,559	+0.50(+6.46%)