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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	6.200	6.430	6.190	6.260	3,092,400	+0.29(+4.86%)
Nov 30, 2020	6.300	6.300	5.960	5.970	3,228,878	-0.30(-4.78%)
Nov 27, 2020	6.350	6.390	6.255	6.270	1,012,300	+0.05(+0.80%)
Nov 25, 2020	6.250	6.300	6.130	6.220	1,842,300	-0.04(-0.64%)
Nov 24, 2020	6.140	6.440	6.140	6.260	3,954,931	+0.22(+3.64%)
Nov 23, 2020	5.940	6.180	5.940	6.040	3,373,428	+0.22(+3.78%)
Nov 20, 2020	5.970	6.000	5.810	5.820	2,162,100	-0.27(-4.43%)
Nov 19, 2020	5.930	6.110	5.890	6.090	2,295,105	+0.07(+1.16%)
Nov 18, 2020	6.270	6.430	5.980	6.020	4,030,199	-0.02(-0.33%)
Nov 17, 2020	5.860	6.110	5.730	6.040	3,176,653	+0.13(+2.20%)
Nov 16, 2020	5.565	5.970	5.565	5.910	4,734,022	+0.45(+8.24%)
Nov 13, 2020	5.220	5.490	5.220	5.460	2,310,000	+0.34(+6.64%)
Nov 12, 2020	5.240	5.510	5.033	5.120	3,828,693	-0.18(-3.40%)
Nov 11, 2020	5.420	5.610	5.265	5.300	2,151,685	-0.16(-2.93%)
Nov 10, 2020	5.180	5.520	5.060	5.460	5,311,121	-0.04(-0.73%)
Nov 09, 2020	5.510	5.570	5.270	5.500	6,286,402	+0.73(+15.30%)
Nov 06, 2020	4.740	4.805	4.640	4.770	1,971,300	+0.08(+1.71%)
Nov 05, 2020	4.480	4.720	4.450	4.690	2,024,007	+0.35(+8.06%)
Nov 04, 2020	4.190	4.390	4.160	4.340	3,157,810	+0.13(+3.09%)
Nov 03, 2020	4.270	4.330	4.120	4.210	2,818,549	+0.10(+2.43%)
Nov 02, 2020	4.220	4.220	4.020	4.110	1,520,455	-0.01(-0.24%)
Oct 30, 2020	4.160	4.170	4.020	4.120	2,206,700	-0.07(-1.67%)
Oct 29, 2020	4.030	4.220	3.960	4.190	3,950,718	+0.02(+0.48%)
Oct 28, 2020	4.260	4.350	4.170	4.170	3,555,549	-0.34(-7.54%)
Oct 27, 2020	4.740	4.805	4.500	4.510	1,999,699	-0.34(-7.01%)
Oct 26, 2020	4.940	4.960	4.820	4.850	1,417,704	-0.14(-2.81%)
Oct 23, 2020	4.950	5.060	4.835	4.990	1,577,900	+0.15(+3.10%)
Oct 22, 2020	4.870	4.920	4.750	4.840	2,528,716	+0.05(+1.04%)
Oct 21, 2020	4.660	4.870	4.620	4.790	1,906,844	+0.14(+3.01%)
Oct 20, 2020	4.620	4.690	4.550	4.650	2,278,794	+0.13(+2.88%)
Oct 19, 2020	4.610	4.725	4.520	4.520	1,264,269	+0.01(+0.22%)
Oct 16, 2020	4.640	4.690	4.510	4.510	1,423,300	-0.13(-2.80%)
Oct 15, 2020	4.580	4.680	4.523	4.640	960,449	-0.02(-0.43%)
Oct 14, 2020	4.650	4.730	4.610	4.660	1,265,027	+0.05(+1.08%)
Oct 13, 2020	4.710	4.715	4.560	4.610	1,464,940	-0.17(-3.56%)
Oct 12, 2020	4.840	4.840	4.670	4.780	1,428,748	-0.02(-0.42%)
Oct 09, 2020	4.770	4.890	4.670	4.800	1,808,900	+0.06(+1.27%)
Oct 08, 2020	4.480	4.750	4.470	4.740	1,888,875	+0.27(+6.04%)
Oct 07, 2020	4.640	4.730	4.470	4.470	2,592,179	-0.23(-4.89%)
Oct 06, 2020	4.820	4.970	4.640	4.700	3,388,128	+0.14(+3.07%)
Oct 05, 2020	4.600	4.680	4.510	4.560	1,274,488	+0.00(+0.00%)
Oct 02, 2020	4.450	4.600	4.421	4.560	2,113,100	+0.04(+0.88%)
Oct 01, 2020	4.380	4.530	4.360	4.520	1,777,237	+0.11(+2.49%)
Sep 30, 2020	4.300	4.460	4.300	4.410	1,739,477	+0.12(+2.80%)
Sep 29, 2020	4.480	4.500	4.290	4.290	1,910,053	-0.15(-3.38%)
Sep 28, 2020	4.460	4.680	4.430	4.440	2,969,646	+0.08(+1.83%)
Sep 25, 2020	4.350	4.380	4.310	4.360	3,045,600	-0.04(-0.91%)
Sep 24, 2020	4.290	4.510	4.210	4.400	4,622,415	+0.12(+2.80%)
Sep 23, 2020	4.450	4.570	4.260	4.280	2,493,896	-0.17(-3.82%)
Sep 22, 2020	4.660	4.685	4.430	4.450	3,053,127	-0.22(-4.71%)
Sep 21, 2020	4.780	4.780	4.600	4.670	3,088,233	-0.25(-5.08%)
Sep 18, 2020	5.180	5.180	4.890	4.920	2,881,400	-0.33(-6.29%)
Sep 17, 2020	5.110	5.300	5.065	5.250	1,259,003	+0.02(+0.38%)
Sep 16, 2020	5.140	5.310	5.090	5.230	1,395,708	+0.11(+2.15%)
Sep 15, 2020	5.180	5.230	5.080	5.120	945,440	-0.06(-1.16%)
Sep 14, 2020	5.150	5.190	5.020	5.180	1,376,993	+0.11(+2.17%)
Sep 11, 2020	5.170	5.230	5.040	5.070	2,304,700	-0.13(-2.50%)
Sep 10, 2020	5.370	5.470	5.200	5.200	2,024,149	-0.17(-3.17%)
Sep 09, 2020	5.660	5.660	5.350	5.370	2,247,673	-0.04(-0.74%)
Sep 08, 2020	5.410	5.490	5.310	5.410	1,379,645	-0.12(-2.17%)
Sep 04, 2020	5.530	5.590	5.355	5.530	3,019,400	-0.01(-0.18%)
Sep 03, 2020	5.770	5.940	5.510	5.540	3,276,447	-0.03(-0.54%)
Sep 02, 2020	5.670	5.690	5.520	5.570	2,139,223	-0.03(-0.54%)
Sep 01, 2020	5.420	5.770	5.380	5.600	3,394,061	+0.30(+5.66%)
Aug 31, 2020	5.470	5.500	5.260	5.300	1,600,227	-0.24(-4.33%)
Aug 28, 2020	5.300	5.575	5.265	5.540	2,124,400	+0.30(+5.73%)
Aug 27, 2020	5.250	5.340	5.145	5.240	2,687,440	+0.08(+1.55%)
Aug 26, 2020	5.520	5.540	5.150	5.160	2,267,571	-0.35(-6.35%)
Aug 25, 2020	5.460	5.510	5.300	5.510	1,620,233	+0.12(+2.23%)
Aug 24, 2020	5.200	5.470	5.160	5.390	2,077,550	+0.27(+5.27%)
Aug 21, 2020	5.100	5.185	5.045	5.120	1,665,000	+0.00(+0.00%)
Aug 20, 2020	4.980	5.170	4.900	5.120	2,461,594	-0.02(-0.39%)
Aug 19, 2020	5.330	5.400	5.140	5.140	1,779,093	-0.22(-4.10%)
Aug 18, 2020	5.390	5.470	5.300	5.360	1,274,340	+0.02(+0.37%)
Aug 17, 2020	5.630	5.630	5.320	5.340	2,798,200	-0.33(-5.82%)
Aug 14, 2020	5.580	5.720	5.530	5.670	1,961,900	+0.07(+1.25%)
Aug 13, 2020	5.720	5.870	5.600	5.600	1,872,113	-0.11(-1.93%)
Aug 12, 2020	5.930	5.941	5.580	5.710	2,327,013	-0.15(-2.56%)
Aug 11, 2020	5.870	6.140	5.850	5.860	4,316,102	+0.06(+1.03%)
Aug 10, 2020	5.550	5.810	5.550	5.800	2,627,500	+0.29(+5.26%)
Aug 07, 2020	5.500	5.600	5.445	5.510	1,817,500	-0.15(-2.65%)
Aug 06, 2020	5.580	5.700	5.490	5.660	1,907,159	-0.09(-1.57%)
Aug 05, 2020	5.540	5.790	5.540	5.750	3,444,172	+0.13(+2.31%)
Aug 04, 2020	5.630	5.780	5.590	5.620	2,770,581	-0.09(-1.58%)
Aug 03, 2020	5.650	5.850	5.500	5.710	3,042,826	-0.07(-1.21%)
Jul 31, 2020	6.110	6.110	5.780	5.780	3,091,200	-0.33(-5.40%)
Jul 30, 2020	6.200	6.220	6.050	6.110	1,577,790	-0.20(-3.17%)
Jul 29, 2020	6.290	6.375	6.230	6.310	1,632,084	+0.04(+0.64%)
Jul 28, 2020	6.100	6.375	6.070	6.270	1,386,106	+0.12(+1.95%)
Jul 27, 2020	6.130	6.190	6.040	6.150	1,250,837	+0.05(+0.82%)
Jul 24, 2020	6.160	6.250	6.049	6.100	1,355,600	-0.18(-2.87%)
Jul 23, 2020	6.420	6.500	6.240	6.280	1,815,209	-0.19(-2.94%)
Jul 22, 2020	6.410	6.540	6.390	6.470	1,159,259	-0.05(-0.77%)
Jul 21, 2020	6.360	6.650	6.330	6.520	2,089,871	+0.33(+5.33%)
Jul 20, 2020	6.180	6.220	6.065	6.190	1,485,254	+0.01(+0.16%)
Jul 17, 2020	6.220	6.270	6.110	6.180	1,357,100	+0.00(+0.00%)
Jul 16, 2020	6.400	6.479	6.140	6.180	1,701,668	-0.30(-4.63%)
Jul 15, 2020	6.150	6.510	6.085	6.480	3,278,895	+0.48(+8.00%)
Jul 14, 2020	5.920	6.010	5.820	6.000	2,371,249	-0.07(-1.15%)
Jul 13, 2020	6.120	6.185	5.975	6.070	3,356,402	+0.01(+0.17%)
Jul 10, 2020	5.890	6.060	5.870	6.060	2,603,200	+0.13(+2.19%)
Jul 09, 2020	6.130	6.180	5.915	5.930	2,784,919	-0.15(-2.47%)
Jul 08, 2020	6.170	6.205	6.010	6.080	1,588,202	+0.02(+0.33%)
Jul 07, 2020	6.270	6.310	6.045	6.060	2,212,082	-0.26(-4.11%)
Jul 06, 2020	6.300	6.345	6.135	6.320	2,376,202	+0.28(+4.64%)
Jul 02, 2020	6.320	6.550	6.010	6.040	3,533,800	-0.01(-0.17%)
Jul 01, 2020	6.090	6.300	6.050	6.050	2,652,138	+0.07(+1.17%)
Jun 30, 2020	6.050	6.080	5.930	5.980	2,612,703	-0.24(-3.86%)
Jun 29, 2020	5.890	6.230	5.750	6.220	4,012,952	+0.54(+9.51%)
Jun 26, 2020	6.010	6.030	5.680	5.680	3,579,800	-0.43(-7.04%)
Jun 25, 2020	6.000	6.180	5.910	6.110	3,172,499	+0.03(+0.49%)
Jun 24, 2020	6.540	6.560	6.060	6.080	3,021,836	-0.51(-7.74%)
Jun 23, 2020	6.620	6.623	6.470	6.590	2,184,762	+0.17(+2.65%)
Jun 22, 2020	6.680	6.700	6.380	6.420	2,871,916	-0.15(-2.28%)
Jun 19, 2020	6.740	6.770	6.570	6.570	3,410,900	-0.03(-0.45%)
Jun 18, 2020	6.600	6.840	6.530	6.600	3,277,047	-0.22(-3.23%)
Jun 17, 2020	6.870	6.990	6.680	6.820	2,594,703	-0.14(-2.01%)
Jun 16, 2020	7.280	7.290	6.860	6.960	5,749,915	+0.27(+4.04%)
Jun 15, 2020	6.500	6.850	6.380	6.690	5,364,714	-0.39(-5.51%)
Jun 12, 2020	7.140	7.340	6.880	7.080	5,336,900	+0.49(+7.44%)
Jun 11, 2020	6.630	7.130	6.500	6.590	5,251,142	-1.03(-13.52%)
Jun 10, 2020	8.350	8.390	7.600	7.620	5,764,013	-0.81(-9.61%)
Jun 09, 2020	8.390	8.610	8.240	8.430	6,387,143	-0.37(-4.20%)
Jun 08, 2020	7.870	8.820	7.720	8.800	9,404,258	+1.51(+20.71%)
Jun 05, 2020	7.470	7.650	7.135	7.290	7,486,100	+0.29(+4.14%)
Jun 04, 2020	6.700	7.200	6.580	7.000	6,496,440	+0.20(+2.94%)
Jun 03, 2020	7.000	7.280	6.710	6.800	9,179,844	+0.47(+7.42%)
Jun 02, 2020	5.780	6.330	5.730	6.330	6,812,059	+0.82(+14.88%)