Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	13.88	14.02	13.28	13.73	2,517,901	-0.33(-2.35%)
Nov 29, 2021	14.20	14.33	13.86	14.06	1,965,747	+0.08(+0.57%)
Nov 26, 2021	14.00	14.02	13.39	13.98	3,709,242	-0.76(-5.16%)
Nov 24, 2021	14.52	14.90	14.31	14.74	1,340,408	+0.00(+0.00%)
Nov 23, 2021	14.35	14.77	14.23	14.74	1,667,919	+0.23(+1.59%)
Nov 22, 2021	14.94	15.13	14.49	14.51	2,311,120	-0.26(-1.76%)
Nov 19, 2021	15.23	15.37	14.72	14.77	3,359,096	-0.46(-3.02%)
Nov 18, 2021	15.31	15.22	15.08	15.23	1,577,271	+0.07(+0.46%)
Nov 17, 2021	15.20	15.53	14.87	15.16	4,256,014	-0.47(-3.01%)
Nov 16, 2021	16.09	16.23	15.62	15.63	3,044,530	-1.16(-6.91%)
Nov 15, 2021	16.62	17.20	16.58	16.79	1,748,175	+0.58(+3.58%)
Nov 12, 2021	16.40	16.66	15.45	16.21	6,305,466	-0.83(-4.87%)
Nov 11, 2021	17.14	17.57	16.91	17.04	2,704,120	+0.55(+3.34%)
Nov 10, 2021	16.98			16.49	1,659,507	-0.65(-3.79%)
Nov 09, 2021	16.86	17.36	16.82	17.14	2,447,822	+0.58(+3.50%)
Nov 08, 2021	16.44	16.68	16.27	16.56	2,012,564	-0.23(-1.37%)
Nov 05, 2021	16.34	16.84	15.92	16.79	3,048,503	+1.27(+8.18%)
Nov 04, 2021	15.89	16.05	15.11	15.52	3,357,233	-0.52(-3.24%)
Nov 03, 2021	15.62	16.20	15.21	16.04	3,074,762	+0.60(+3.89%)
Nov 02, 2021	15.70	15.71	15.27	15.44	2,010,717	-0.37(-2.34%)
Nov 01, 2021	15.73	16.00	15.66	15.81	1,517,556	+0.28(+1.80%)
Oct 29, 2021	15.94	15.98	15.40	15.53	2,325,393	-0.41(-2.57%)
Oct 28, 2021	15.90	16.34	15.68	15.94	1,863,521	-0.27(-1.67%)
Oct 27, 2021	16.70	16.70	16.07	16.21	2,300,863	-0.43(-2.58%)
Oct 26, 2021	16.92			16.64	3,120,884	-0.85(-4.86%)
Oct 25, 2021	17.47	17.59	17.16	17.49	1,965,798	+0.29(+1.69%)
Oct 22, 2021	16.80	17.45	16.13	17.20	4,565,314	+0.15(+0.88%)
Oct 21, 2021	17.36	17.77	16.71	17.05	2,909,933	-0.75(-4.21%)
Oct 20, 2021	17.91	18.15	17.62	17.80	2,150,582	+0.04(+0.23%)
Oct 19, 2021	18.36	18.36	17.74	17.76	1,829,519	-0.88(-4.72%)
Oct 18, 2021	18.41	18.91	18.40	18.64	1,509,739	-0.19(-1.01%)
Oct 15, 2021	19.03	19.40	18.79	18.83	1,433,702	-0.02(-0.11%)
Oct 14, 2021	18.82	18.97	18.40	18.85	1,199,029	-0.03(-0.16%)
Oct 13, 2021	18.99	19.22	18.56	18.88	1,245,191	+0.07(+0.37%)
Oct 12, 2021	18.85	19.10	18.70	18.81	998,088	+0.00(+0.00%)
Oct 11, 2021	18.14	19.11	18.04	18.81	2,551,608	+0.79(+4.38%)
Oct 08, 2021	17.74	18.25	17.48	18.02	2,565,640	+0.41(+2.33%)
Oct 07, 2021	17.09	17.77	17.08	17.61	2,431,472	+0.50(+2.92%)
Oct 06, 2021	15.79	17.18	15.66	17.11	3,142,620	+0.30(+1.78%)
Oct 05, 2021	17.48	17.59	16.71	16.81	2,395,727	-0.80(-4.54%)
Oct 04, 2021	18.33	18.37	17.55	17.61	1,301,990	-0.50(-2.76%)
Oct 01, 2021	17.36	18.20	17.24	18.11	2,313,825	+1.11(+6.53%)
Sep 30, 2021	17.32	17.43	16.99	17.00	1,197,071	-0.33(-1.90%)
Sep 29, 2021	17.26	17.44	16.95	17.33	2,136,604	+0.26(+1.52%)
Sep 28, 2021	18.00	18.09	16.84	17.07	2,375,866	-0.35(-2.01%)
Sep 27, 2021	18.06	18.34	17.38	17.42	2,421,217	-0.35(-1.97%)
Sep 24, 2021	17.74	18.10	17.53	17.77	2,261,387	-0.18(-1.00%)
Sep 23, 2021	17.39	18.11	17.39	17.95	3,974,552	+1.89(+11.77%)
Sep 22, 2021	15.62	16.37	15.60	16.06	1,424,705	+0.76(+4.97%)
Sep 21, 2021	15.62	15.74	15.27	15.30	1,054,822	+0.03(+0.20%)
Sep 20, 2021	15.16	15.53	14.92	15.27	1,875,683	-0.62(-3.90%)
Sep 17, 2021	16.27	16.28	15.81	15.89	1,315,310	-0.22(-1.37%)
Sep 16, 2021	16.20	16.31	16.07	16.11	956,915	-0.31(-1.89%)
Sep 15, 2021	16.24	16.48	16.09	16.42	726,150	+0.17(+1.05%)
Sep 14, 2021	16.69	16.78	16.19	16.25	1,098,844	-0.44(-2.64%)
Sep 13, 2021	16.60	17.01	16.29	16.69	1,401,015	+0.62(+3.86%)
Sep 10, 2021	16.75	16.79	16.01	16.07	2,435,045	-0.35(-2.13%)
Sep 09, 2021	16.13	16.76	16.00	16.42	2,308,216	+0.61(+3.86%)
Sep 08, 2021	16.40	16.92	15.79	15.81	3,952,446	-1.10(-6.51%)
Sep 07, 2021	16.75	17.31	16.63	16.91	1,792,138	+0.03(+0.18%)
Sep 03, 2021	17.49	17.52	16.78	16.88	1,733,438	-0.80(-4.52%)
Sep 02, 2021	18.11	18.19	17.52	17.68	1,897,983	-0.03(-0.17%)
Sep 01, 2021	18.11	18.13	17.67	17.71	1,621,312	-0.23(-1.28%)
Aug 31, 2021	18.08	18.39	17.72	17.94	2,505,080	+0.19(+1.07%)
Aug 30, 2021	18.00	18.03	17.56	17.75	1,727,695	-0.35(-1.93%)
Aug 27, 2021	17.82	18.23	17.80	18.10	2,049,056	+0.49(+2.78%)
Aug 26, 2021	17.95	18.17	17.53	17.61	3,525,610	-0.28(-1.57%)
Aug 25, 2021	17.07	17.97	16.90	17.89	4,225,442	+0.65(+3.77%)
Aug 24, 2021	16.62	17.27	16.54	17.24	5,311,842	+1.57(+10.02%)
Aug 23, 2021	14.84	15.71	14.81	15.67	2,465,229	+0.97(+6.60%)
Aug 20, 2021	14.21	14.81	14.01	14.70	1,953,782	+0.25(+1.73%)
Aug 19, 2021	13.87	14.54	13.82	14.45	2,339,362	+0.39(+2.77%)
Aug 18, 2021	13.83	14.52	13.63	14.06	4,572,545	+0.28(+2.03%)
Aug 17, 2021	13.90	14.34	13.46	13.78	2,944,924	-0.94(-6.39%)
Aug 16, 2021	15.25	15.36	14.65	14.72	2,375,429	-1.03(-6.54%)
Aug 13, 2021	15.49	15.92	15.31	15.75	4,043,452	+1.07(+7.29%)
Aug 12, 2021	15.25	15.31	14.68	14.68	1,542,145	-0.61(-3.99%)
Aug 11, 2021	14.94	15.30	14.72	15.29	1,217,936	+0.29(+1.93%)
Aug 10, 2021	14.85	15.23	14.50	15.00	1,589,005	+0.58(+4.02%)
Aug 09, 2021	14.47	14.62	14.12	14.42	1,255,869	-0.21(-1.44%)
Aug 06, 2021	14.63	14.77	14.42	14.63	947,508	+0.32(+2.24%)
Aug 05, 2021	14.34	14.70	14.16	14.31	1,633,809	+0.15(+1.06%)
Aug 04, 2021	14.34	14.46	13.92	14.16	1,780,663	-0.45(-3.08%)
Aug 03, 2021	14.26	14.64	13.58	14.61	2,702,311	+0.01(+0.07%)
Aug 02, 2021	14.45	15.27	14.43	14.60	1,914,326	+0.30(+2.10%)
Jul 30, 2021	15.06	15.08	14.14	14.30	1,671,867	-0.91(-5.98%)
Jul 29, 2021	15.25	15.47	15.00	15.21	1,418,262	+0.21(+1.40%)
Jul 28, 2021	14.60	15.09	14.60	15.00	1,986,925	+0.49(+3.38%)
Jul 27, 2021	14.74	14.77	14.34	14.51	1,723,868	-0.32(-2.16%)
Jul 26, 2021	14.13	14.99	14.13	14.83	2,012,097	+0.66(+4.66%)
Jul 23, 2021	14.64	14.67	14.15	14.17	1,498,062	-0.15(-1.05%)
Jul 22, 2021	14.52	14.54	14.17	14.32	820,569	-0.18(-1.24%)
Jul 21, 2021	14.11	14.60	14.08	14.50	1,573,902	+0.57(+4.09%)
Jul 20, 2021	13.16	14.10	13.08	13.93	1,953,838	+0.85(+6.50%)
Jul 19, 2021	13.22	13.37	12.80	13.08	2,827,496	-0.58(-4.25%)
Jul 16, 2021	14.22	14.32	13.60	13.66	1,958,514	-0.54(-3.80%)
Jul 15, 2021	14.51	14.61	14.03	14.20	1,679,740	-0.42(-2.87%)
Jul 14, 2021	15.04	15.12	14.49	14.62	1,436,981	-0.13(-0.88%)
Jul 13, 2021	15.16	15.16	14.71	14.75	2,035,080	-0.41(-2.70%)
Jul 12, 2021	14.31	15.21	13.99	15.16	3,682,837	+1.10(+7.82%)
Jul 09, 2021	14.21	14.34	14.02	14.06	845,253	+0.19(+1.37%)
Jul 08, 2021	13.94	14.17	13.70	13.87	1,964,586	-0.34(-2.39%)
Jul 07, 2021	14.58	14.59	13.96	14.21	2,204,643	-0.10(-0.70%)
Jul 06, 2021	14.57	14.67	14.31	14.31	2,151,532	-0.64(-4.28%)
Jul 02, 2021	15.18	15.22	14.68	14.95	1,652,708	+0.14(+0.95%)
Jul 01, 2021	15.15	15.24	14.74	14.81	1,309,278	-0.33(-2.18%)
Jun 30, 2021	14.72	15.22	14.67	15.14	1,600,926	+0.12(+0.80%)
Jun 29, 2021	15.18	15.35	14.87	15.02	1,490,369	-0.28(-1.83%)
Jun 28, 2021	15.52	15.53	15.11	15.30	1,576,786	-0.13(-0.84%)
Jun 25, 2021	15.93	15.98	15.21	15.43	2,702,991	-0.55(-3.44%)
Jun 24, 2021	16.12	16.17	15.79	15.98	1,620,214	+0.16(+1.01%)
Jun 23, 2021	16.23	16.50	15.72	15.82	1,730,986	-0.29(-1.80%)
Jun 22, 2021	15.92	16.14	15.55	16.11	1,889,564	-0.04(-0.25%)
Jun 21, 2021	15.78	16.17	15.69	16.15	1,646,634	+0.47(+3.00%)
Jun 18, 2021	15.83	16.12	15.64	15.68	3,684,883	-0.27(-1.69%)
Jun 17, 2021	16.06	16.39	15.84	15.95	4,126,902	-0.21(-1.30%)
Jun 16, 2021	16.60	16.66	15.88	16.16	3,222,603	-0.65(-3.87%)
Jun 15, 2021	16.75	16.97	16.52	16.81	2,837,198	+0.22(+1.33%)
Jun 14, 2021	16.57	16.91	16.50	16.59	4,648,045	+0.25(+1.53%)
Jun 11, 2021	16.50	16.70	15.80	16.34	10,326,898	+0.62(+3.94%)
Jun 10, 2021	14.85	15.76	14.85	15.72	8,116,134	+2.09(+15.33%)
Jun 09, 2021	13.84	13.86	13.57	13.63	1,540,277	-0.26(-1.87%)
Jun 08, 2021	13.91	14.30	13.72	13.89	3,952,939	+0.02(+0.14%)
Jun 07, 2021	13.68	13.87	13.55	13.87	3,409,991	+0.19(+1.39%)
Jun 04, 2021	13.86	13.88	13.55	13.68	1,572,962	+0.13(+0.96%)
Jun 03, 2021	13.76	13.98	13.45	13.55	1,552,982	-0.42(-3.01%)
Jun 02, 2021	13.77	14.20	13.65	13.97	3,274,875	+0.12(+0.87%)
Jun 01, 2021	14.15	14.29	13.84	13.85	3,449,555	+0.46(+3.44%)
May 28, 2021	13.27	13.51	13.03	13.39	2,865,845	-0.08(-0.59%)
May 27, 2021	13.17	13.67	13.07	13.47	4,924,535	+0.83(+6.57%)
May 26, 2021	12.98	13.15	12.60	12.64	3,180,686	-0.31(-2.39%)
May 25, 2021	13.17	13.35	12.84	12.95	2,501,581	+0.16(+1.25%)
May 24, 2021	12.46	12.82	12.38	12.79	1,240,645	+0.36(+2.90%)
May 21, 2021	12.16	12.64	12.14	12.43	3,278,252	+0.18(+1.47%)
May 20, 2021	12.09	12.26	11.80	12.25	3,208,046	+0.27(+2.25%)
May 19, 2021	11.99	12.14	11.77	11.98	4,238,484	-0.38(-3.07%)
May 18, 2021	12.21	12.63	12.06	12.36	3,374,014	+0.19(+1.56%)
May 17, 2021	11.84	12.21	11.76	12.17	1,442,330	+0.10(+0.83%)
May 14, 2021	11.99	12.32	11.90	12.07	1,262,050	+0.36(+3.07%)
May 13, 2021	11.81	12.16	11.41	11.71	2,573,077	+0.04(+0.34%)
May 12, 2021	12.31	12.44	11.62	11.67	3,610,208	-0.88(-7.01%)
May 11, 2021	12.28	12.75	12.09	12.55	2,429,378	-0.02(-0.16%)
May 10, 2021	12.98	13.10	12.55	12.57	2,252,904	-0.25(-1.95%)
May 07, 2021	12.14	12.84	12.04	12.82	2,750,205	+0.83(+6.92%)
May 06, 2021	11.90	12.14	11.64	11.99	2,746,012	+0.36(+3.10%)
May 05, 2021	11.71	11.81	11.53	11.63	1,476,803	+0.05(+0.43%)
May 04, 2021	11.53	11.84	11.45	11.58	4,154,607	-0.11(-0.94%)
May 03, 2021	11.15	11.73	11.08	11.69	3,112,048	+0.64(+5.79%)
Apr 30, 2021	11.25	11.44	10.99	11.05	2,396,200	-0.26(-2.30%)
Apr 29, 2021	11.62	11.81	11.16	11.31	2,399,833	-0.42(-3.58%)
Apr 28, 2021	11.63	11.84	11.57	11.73	1,851,503	+0.14(+1.21%)
Apr 27, 2021	11.90	11.90	11.48	11.59	2,783,031	-0.11(-0.94%)
Apr 26, 2021	11.51	11.79	11.41	11.70	1,980,160	+0.44(+3.91%)
Apr 23, 2021	11.11	11.37	11.05	11.26	2,220,200	+0.21(+1.90%)
Apr 22, 2021	11.11	11.21	10.89	11.05	1,920,911	+0.03(+0.27%)
Apr 21, 2021	10.64	11.07	10.49	11.02	1,397,184	+0.22(+2.04%)
Apr 20, 2021	11.19	11.19	10.57	10.80	6,553,322	-0.35(-3.14%)
Apr 19, 2021	11.18	11.33	11.09	11.15	1,966,734	-0.10(-0.89%)
Apr 16, 2021	11.26	11.41	11.18	11.25	1,442,900	-0.17(-1.49%)
Apr 15, 2021	11.52	11.55	11.23	11.42	2,913,288	+0.00(+0.00%)
Apr 14, 2021	11.15	11.67	11.15	11.42	2,727,433	+0.31(+2.79%)
Apr 13, 2021	11.19	11.19	10.86	11.11	2,726,470	-0.07(-0.63%)
Apr 12, 2021	11.28	11.40	11.08	11.18	2,698,292	-0.10(-0.89%)
Apr 09, 2021	11.28	11.38	11.09	11.28	2,894,200	-0.31(-2.67%)
Apr 08, 2021	10.80	11.60	10.76	11.59	8,309,682	+1.08(+10.28%)
Apr 07, 2021	10.37	10.56	10.22	10.51	4,273,711	+0.17(+1.64%)
Apr 06, 2021	10.30	10.53	10.26	10.34	2,583,257	+0.00(+0.00%)
Apr 05, 2021	10.10	10.47	10.04	10.34	3,590,038	+0.54(+5.51%)
Apr 01, 2021	10.23	10.33	9.725	9.800	2,147,600	-0.21(-2.10%)
Mar 31, 2021	9.800	10.11	9.710	10.01	2,251,862	+0.05(+0.50%)
Mar 30, 2021	9.230	10.08	9.170	9.960	5,171,081	+0.89(+9.81%)
Mar 29, 2021	9.220	9.330	9.040	9.070	3,520,740	-0.19(-2.05%)
Mar 26, 2021	9.390	9.600	9.060	9.260	5,508,300	-0.11(-1.17%)
Mar 25, 2021	9.160	9.570	9.010	9.370	6,438,799	+0.01(+0.11%)
Mar 24, 2021	9.830	10.07	9.325	9.360	4,390,330	-0.32(-3.31%)
Mar 23, 2021	10.09	10.35	9.590	9.680	4,362,267	-0.08(-0.82%)
Mar 22, 2021	10.27	10.36	9.590	9.760	6,921,562	-0.92(-8.61%)
Mar 19, 2021	10.22	10.80	9.680	10.68	9,843,100	+0.68(+6.80%)
Mar 18, 2021	10.36	10.53	9.940	10.00	3,083,929	-0.29(-2.82%)
Mar 17, 2021	9.880	10.36	9.820	10.29	3,579,655	+0.28(+2.80%)
Mar 16, 2021	10.50	10.52	9.780	10.01	2,729,103	-0.41(-3.93%)
Mar 15, 2021	10.40	10.69	10.32	10.42	5,448,288	+0.08(+0.77%)
Mar 12, 2021	10.20	10.46	10.11	10.34	3,680,500	+0.38(+3.82%)
Mar 11, 2021	9.710	10.07	9.610	9.960	7,808,609	+0.20(+2.05%)
Mar 10, 2021	8.620	9.780	8.575	9.760	10,475,416	+1.25(+14.69%)
Mar 09, 2021	8.490	8.690	8.220	8.510	6,888,663	+0.08(+0.95%)
Mar 08, 2021	9.010	9.190	8.380	8.430	6,539,325	-0.64(-7.06%)
Mar 05, 2021	8.840	9.095	8.380	9.070	5,082,300	+0.34(+3.89%)
Mar 04, 2021	9.010	9.340	8.580	8.730	6,362,483	-0.11(-1.24%)
Mar 03, 2021	8.550	8.940	8.350	8.840	4,712,824	+0.05(+0.57%)
Mar 02, 2021	8.420	8.910	8.360	8.790	5,382,523	+0.10(+1.15%)
Mar 01, 2021	8.860	9.140	8.690	8.690	4,906,657	-0.11(-1.25%)
Feb 26, 2021	8.940	8.960	8.490	8.800	4,625,600	-0.14(-1.57%)
Feb 25, 2021	9.500	9.740	8.870	8.940	9,772,626	-0.75(-7.74%)
Feb 24, 2021	9.080	9.870	9.030	9.690	6,906,077	+0.54(+5.90%)
Feb 23, 2021	8.760	9.240	8.540	9.150	5,844,204	-0.05(-0.54%)
Feb 22, 2021	8.400	9.430	8.320	9.200	10,713,589	+0.46(+5.26%)
Feb 19, 2021	8.420	8.740	8.230	8.740	6,338,700	+0.38(+4.55%)
Feb 18, 2021	8.660	8.660	8.220	8.360	5,951,107	-0.17(-1.99%)
Feb 17, 2021	8.290	8.820	8.010	8.530	10,351,298	+0.28(+3.39%)
Feb 16, 2021	7.800	8.310	7.740	8.250	7,213,005	+0.71(+9.42%)
Feb 12, 2021	7.450	7.630	7.375	7.540	5,895,600	+0.03(+0.40%)
Feb 11, 2021	7.300	7.820	7.270	7.510	5,020,192	+0.27(+3.73%)
Feb 10, 2021	7.380	7.390	7.150	7.240	2,474,826	+0.09(+1.26%)
Feb 09, 2021	7.030	7.220	6.960	7.150	5,047,056	-0.06(-0.83%)
Feb 08, 2021	7.030	7.350	7.030	7.210	2,366,335	+0.12(+1.69%)
Feb 05, 2021	7.060	7.190	7.000	7.090	1,713,900	+0.11(+1.58%)
Feb 04, 2021	7.180	7.230	6.950	6.980	1,817,047	-0.20(-2.79%)
Feb 03, 2021	7.160	7.350	7.120	7.180	3,386,444	+0.09(+1.27%)
Feb 02, 2021	6.830	7.140	6.820	7.090	3,536,253	+0.47(+7.10%)
Feb 01, 2021	6.530	6.620	6.410	6.620	2,373,592	+0.20(+3.12%)
Jan 29, 2021	6.680	6.740	6.380	6.420	3,132,700	-0.35(-5.17%)
Jan 28, 2021	6.780	6.830	6.610	6.770	3,184,433	+0.21(+3.20%)
Jan 27, 2021	6.400	6.790	6.350	6.560	4,953,243	+0.06(+0.92%)
Jan 26, 2021	6.520	6.670	6.480	6.500	3,758,923	+0.11(+1.72%)
Jan 25, 2021	6.470	6.490	6.260	6.390	2,990,849	+0.00(+0.00%)
Jan 22, 2021	6.430	6.460	6.230	6.390	4,393,300	-0.23(-3.47%)
Jan 21, 2021	6.780	6.800	6.560	6.620	3,650,942	-0.30(-4.34%)
Jan 20, 2021	7.100	7.100	6.790	6.920	3,125,461	-0.16(-2.26%)
Jan 19, 2021	7.110	7.200	7.000	7.080	2,357,321	-0.15(-2.07%)
Jan 15, 2021	7.500	7.520	7.200	7.230	3,893,200	-0.48(-6.23%)
Jan 14, 2021	7.160	7.790	7.140	7.710	5,899,984	+0.72(+10.30%)
Jan 13, 2021	6.920	7.020	6.850	6.990	2,873,780	-0.01(-0.14%)
Jan 12, 2021	6.440	7.030	6.410	7.000	5,395,944	+0.68(+10.76%)
Jan 11, 2021	6.390	6.440	6.240	6.320	2,734,667	-0.24(-3.66%)
Jan 08, 2021	6.670	6.687	6.390	6.560	1,634,700	-0.06(-0.91%)
Jan 07, 2021	6.780	6.860	6.550	6.620	1,894,649	-0.12(-1.78%)
Jan 06, 2021	6.500	6.970	6.470	6.740	3,518,583	+0.23(+3.53%)
Jan 05, 2021	6.250	6.610	6.250	6.510	2,031,140	+0.19(+3.01%)
Jan 04, 2021	6.900	6.920	6.300	6.320	3,371,503	-0.49(-7.20%)
Dec 31, 2020		6.810	6.810	6.810	1,872,427	-0.06(-0.87%)
Dec 30, 2020	6.620	6.880	6.620	6.870	1,872,427	+0.22(+3.31%)
Dec 29, 2020	6.710	6.730	6.610	6.650	2,129,565	+0.05(+0.76%)
Dec 28, 2020	6.580	6.610	6.410	6.600	1,951,920	+0.08(+1.23%)
Dec 24, 2020	6.600	6.602	6.380	6.520	920,100	-0.07(-1.06%)
Dec 23, 2020	6.460	6.610	6.430	6.590	1,986,708	+0.25(+3.94%)
Dec 22, 2020	6.600	6.630	6.330	6.340	2,350,480	-0.33(-4.95%)
Dec 21, 2020	6.780	6.830	6.620	6.670	3,279,379	-0.38(-5.39%)
Dec 18, 2020	7.160	7.235	7.011	7.050	2,538,600	-0.17(-2.35%)
Dec 17, 2020	7.310	7.420	7.130	7.220	1,873,492	-0.07(-0.96%)
Dec 16, 2020	7.220	7.300	7.100	7.290	2,490,989	-0.06(-0.82%)
Dec 15, 2020	7.110	7.390	7.030	7.350	3,037,693	+0.22(+3.09%)
Dec 14, 2020	7.260	7.340	7.030	7.130	2,762,639	-0.01(-0.14%)
Dec 11, 2020	6.990	7.210	6.875	7.140	2,781,600	+0.07(+0.99%)
Dec 10, 2020	6.870	7.110	6.820	7.070	2,755,498	+0.12(+1.73%)
Dec 09, 2020	7.210	7.290	6.910	6.950	2,560,484	-0.24(-3.34%)
Dec 08, 2020	7.290	7.350	7.110	7.190	1,783,694	-0.10(-1.37%)
Dec 07, 2020	7.360	7.460	7.260	7.290	2,986,017	+0.02(+0.28%)
Dec 04, 2020	7.470	7.470	7.050	7.270	4,151,600	-0.01(-0.14%)
Dec 03, 2020	6.950	7.570	6.910	7.280	9,058,543	+0.80(+12.35%)
Dec 02, 2020	6.220	6.480	6.160	6.480	2,670,480	+0.22(+3.51%)