High Income Securities Fund (NY: PCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		5.891	5.891	5.891	30,980	+0.03(+0.47%)
Dec 30, 2020	5.829	5.898	5.829	5.863	30,980	+0.06(+1.06%)
Dec 29, 2020	5.815	5.850	5.774	5.802	53,835	+0.01(+0.24%)
Dec 28, 2020	5.829	5.843	5.781	5.788	80,385	-0.06(-1.06%)
Dec 24, 2020	5.815	5.884	5.795	5.850	42,580	+0.00(+0.00%)
Dec 23, 2020	5.850	5.870	5.788	5.850	78,254	+0.00(+0.00%)
Dec 22, 2020	5.740	5.870	5.603	5.850	324,052	-0.19(-3.07%)
Dec 21, 2020	6.206	6.206	6.000	6.035	167,792	-0.13(-2.11%)
Dec 18, 2020	6.172	6.213	6.055	6.165	249,503	+0.06(+0.92%)
Dec 17, 2020	6.041	6.109	6.041	6.109	143,555	+0.10(+1.64%)
Dec 16, 2020	6.000	6.048	5.959	6.010	168,745	+0.03(+0.48%)
Dec 15, 2020	5.943	5.982	5.878	5.981	92,359	+0.07(+1.18%)
Dec 14, 2020	5.898	5.946	5.871	5.912	76,292	+0.04(+0.69%)
Dec 11, 2020	5.803	5.905	5.776	5.871	46,504	+0.03(+0.58%)
Dec 10, 2020	5.844	5.871	5.822	5.837	107,215	-0.02(-0.35%)
Dec 09, 2020	5.844	5.891	5.674	5.857	457,344	-0.04(-0.69%)
Dec 08, 2020	5.807	5.905	5.798	5.898	91,146	+0.11(+1.88%)
Dec 07, 2020	5.885	5.890	5.769	5.789	117,170	-0.07(-1.16%)
Dec 04, 2020	5.776	5.878	5.763	5.857	71,963	+0.10(+1.65%)
Dec 03, 2020	5.721	5.776	5.694	5.762	47,168	+0.07(+1.19%)
Dec 02, 2020	5.701	5.715	5.640	5.694	43,403	+0.02(+0.36%)
Dec 01, 2020	5.647	5.718	5.640	5.674	80,668	+0.07(+1.21%)
Nov 30, 2020	5.565	5.606	5.524	5.606	75,890	+0.08(+1.48%)
Nov 27, 2020	5.558	5.558	5.511	5.524	59,896	+0.00(+0.00%)
Nov 25, 2020	5.579	5.579	5.511	5.524	56,364	-0.03(-0.49%)
Nov 24, 2020	5.586	5.640	5.504	5.552	136,175	-0.03(-0.49%)
Nov 23, 2020	5.545	5.599	5.497	5.579	90,465	+0.07(+1.36%)
Nov 20, 2020	5.341	5.538	5.341	5.504	124,649	+0.14(+2.53%)
Nov 19, 2020	5.232	5.375	5.232	5.368	88,015	+0.11(+2.07%)
Nov 18, 2020	5.185	5.300	5.185	5.259	109,130	+0.04(+0.78%)
Nov 17, 2020	5.191	5.239	5.151	5.219	72,958	-0.01(-0.13%)
Nov 16, 2020	5.205	5.280	5.182	5.225	143,754	+0.02(+0.42%)
Nov 13, 2020	5.163	5.217	5.160	5.204	70,652	+0.07(+1.31%)
Nov 12, 2020	5.190	5.217	5.130	5.136	131,298	-0.09(-1.80%)
Nov 11, 2020	5.217	5.251	5.170	5.231	71,337	+0.06(+1.17%)
Nov 10, 2020	5.116	5.183	5.069	5.170	149,279	+0.04(+0.79%)
Nov 09, 2020	5.157	5.210	4.982	5.130	227,853	-0.05(-0.91%)
Nov 06, 2020	5.163	5.190	5.163	5.177	29,450	+0.01(+0.26%)
Nov 05, 2020	5.177	5.210	5.163	5.163	34,243	+0.02(+0.39%)
Nov 04, 2020	5.062	5.177	5.062	5.143	76,506	+0.11(+2.27%)
Nov 03, 2020	5.029	5.073	4.968	5.029	185,941	+0.01(+0.27%)
Nov 02, 2020	4.921	5.103	4.881	5.015	174,997	+0.13(+2.61%)
Oct 30, 2020	4.921	4.977	4.820	4.888	80,022	-0.09(-1.76%)
Oct 29, 2020	5.096	5.096	4.975	4.975	60,942	-0.07(-1.33%)
Oct 28, 2020	5.123	5.123	4.861	5.042	160,484	-0.18(-3.47%)
Oct 27, 2020	5.177	5.291	5.177	5.224	51,559	+0.02(+0.39%)
Oct 26, 2020	5.392	5.412	5.083	5.204	138,900	-0.24(-4.33%)
Oct 23, 2020	5.446	5.452	5.439	5.439	20,675	+0.00(+0.00%)
Oct 22, 2020	5.419	5.439	5.412	5.439	11,804	+0.02(+0.37%)
Oct 21, 2020	5.473	5.479	5.419	5.419	32,563	-0.02(-0.37%)
Oct 20, 2020	5.493	5.493	5.426	5.439	25,106	+0.01(+0.25%)
Oct 19, 2020	5.479	5.520	5.419	5.426	51,080	-0.06(-1.10%)
Oct 16, 2020	5.479	5.522	5.479	5.486	30,194	+0.00(+0.00%)
Oct 15, 2020	5.533	5.556	5.486	5.486	31,552	-0.11(-1.90%)
Oct 14, 2020	5.592	5.606	5.566	5.592	43,492	+0.04(+0.72%)
Oct 13, 2020	5.606	5.632	5.552	5.552	17,134	-0.02(-0.36%)
Oct 12, 2020	5.559	5.659	5.559	5.572	47,112	+0.01(+0.24%)
Oct 09, 2020	5.532	5.566	5.532	5.559	19,827	+0.02(+0.30%)
Oct 08, 2020	5.539	5.542	5.523	5.542	36,204	+0.02(+0.42%)
Oct 07, 2020	5.515	5.526	5.515	5.519	13,197	+0.03(+0.61%)
Oct 06, 2020	5.526	5.539	5.486	5.486	49,559	+0.01(+0.12%)
Oct 05, 2020	5.466	5.479	5.452	5.479	42,627	+0.01(+0.24%)
Oct 02, 2020	5.446	5.512	5.399	5.466	82,313	-0.07(-1.32%)
Oct 01, 2020	5.539	5.539	5.526	5.539	34,722	-0.01(-0.12%)
Sep 30, 2020	5.606	5.606	5.522	5.546	29,958	+0.00(+0.00%)
Sep 29, 2020	5.539	5.559	5.532	5.546	14,881	-0.00(-0.06%)
Sep 28, 2020	5.539	5.606	5.526	5.549	54,498	+0.10(+1.90%)
Sep 25, 2020	5.406	5.539	5.406	5.446	38,002	+0.01(+0.25%)
Sep 24, 2020	5.393	5.526	5.393	5.432	28,859	-0.03(-0.49%)
Sep 23, 2020	5.532	5.559	5.439	5.459	52,336	-0.08(-1.39%)
Sep 22, 2020	5.619	5.646	5.512	5.536	14,071	-0.05(-0.89%)
Sep 21, 2020	5.646	5.699	5.479	5.586	58,876	-0.06(-1.06%)
Sep 18, 2020	5.685	5.695	5.622	5.646	37,702	-0.04(-0.72%)
Sep 17, 2020	5.585	5.902	5.579	5.686	89,480	+0.12(+2.11%)
Sep 16, 2020	5.579	5.585	5.565	5.569	44,968	-0.01(-0.18%)
Sep 15, 2020	5.572	5.631	5.572	5.579	109,589	+0.01(+0.12%)
Sep 14, 2020	5.513	5.572	5.468	5.572	53,550	+0.13(+2.30%)
Sep 11, 2020	5.427	5.447	5.412	5.447	24,718	+0.01(+0.15%)
Sep 10, 2020	5.407	5.559	5.401	5.439	45,623	+0.03(+0.63%)
Sep 09, 2020	5.368	5.407	5.348	5.405	28,857	+0.08(+1.56%)
Sep 08, 2020	5.354	5.368	5.288	5.321	62,446	-0.01(-0.27%)
Sep 04, 2020	5.328	5.336	5.262	5.336	24,263	+0.03(+0.52%)
Sep 03, 2020	5.374	5.394	5.242	5.308	35,693	-0.07(-1.23%)
Sep 02, 2020	5.390	5.417	5.363	5.374	41,746	+0.00(+0.00%)
Sep 01, 2020	5.374	5.605	5.308	5.374	58,045	+0.04(+0.68%)
Aug 31, 2020	5.341	5.341	5.319	5.338	17,794	-0.00(-0.06%)
Aug 28, 2020	5.341	5.341	5.315	5.341	33,211	+0.00(+0.00%)
Aug 27, 2020	5.368	5.387	5.335	5.341	26,679	+0.00(+0.00%)
Aug 26, 2020	5.295	5.341	5.295	5.341	17,234	+0.03(+0.50%)
Aug 25, 2020	5.361	5.364	5.306	5.315	36,130	-0.03(-0.49%)
Aug 24, 2020	5.341	5.341	5.321	5.341	13,941	+0.05(+1.00%)
Aug 21, 2020	5.282	5.335	5.275	5.288	55,807	-0.07(-1.35%)
Aug 20, 2020	5.328	5.473	5.328	5.361	27,859	-0.00(-0.06%)
Aug 19, 2020	5.354	5.387	5.315	5.364	59,061	+0.05(+0.93%)
Aug 18, 2020	5.387	5.460	5.295	5.315	51,601	-0.02(-0.31%)
Aug 17, 2020	5.341	5.401	5.327	5.331	15,148	+0.00(+0.03%)
Aug 14, 2020	5.302	5.341	5.302	5.330	20,927	+0.04(+0.78%)
Aug 13, 2020	5.354	5.354	5.288	5.288	29,347	-0.04(-0.72%)
Aug 12, 2020	5.320	5.372	5.309	5.327	20,729	+0.05(+0.99%)
Aug 11, 2020	5.248	5.320	5.222	5.275	63,273	+0.03(+0.50%)
Aug 10, 2020	5.203	5.255	5.196	5.248	33,701	+0.02(+0.37%)
Aug 07, 2020	5.209	5.288	5.177	5.229	39,063	+0.05(+1.01%)
Aug 06, 2020	5.235	5.235	5.175	5.177	52,108	-0.03(-0.56%)
Aug 05, 2020	5.144	5.228	5.105	5.206	46,659	+0.09(+1.85%)
Aug 04, 2020	5.124	5.150	5.102	5.111	61,842	-0.01(-0.13%)
Aug 03, 2020	5.157	5.209	5.118	5.118	20,331	+0.01(+0.13%)
Jul 31, 2020	5.203	5.203	5.105	5.111	33,701	-0.02(-0.32%)
Jul 30, 2020	5.216	5.222	5.098	5.128	36,653	-0.06(-1.07%)
Jul 29, 2020	5.170	5.190	5.157	5.183	12,789	+0.01(+0.18%)
Jul 28, 2020	5.203	5.203	5.137	5.174	12,052	+0.04(+0.70%)
Jul 27, 2020	5.164	5.209	5.137	5.137	20,539	-0.08(-1.50%)
Jul 24, 2020	5.124	5.216	5.124	5.216	16,850	+0.03(+0.50%)
Jul 23, 2020	5.216	5.216	5.138	5.190	23,566	+0.01(+0.13%)
Jul 22, 2020	5.183	5.183	5.124	5.183	26,573	+0.02(+0.38%)
Jul 21, 2020	5.131	5.183	5.112	5.164	53,102	+0.02(+0.44%)
Jul 20, 2020	5.131	5.177	5.111	5.141	22,887	-0.02(-0.32%)
Jul 17, 2020	5.131	5.164	5.118	5.157	14,093	+0.08(+1.54%)
Jul 16, 2020	5.149	5.150	5.079	5.079	27,261	-0.08(-1.62%)
Jul 15, 2020	5.149	5.233	5.091	5.162	52,181	+0.03(+0.50%)
Jul 14, 2020	5.091	5.149	5.091	5.136	17,921	+0.01(+0.13%)
Jul 13, 2020	5.156	5.207	5.085	5.130	60,126	+0.03(+0.63%)
Jul 10, 2020	5.136	5.140	5.063	5.098	19,656	+0.01(+0.25%)
Jul 09, 2020	5.078	5.117	5.072	5.085	25,949	-0.03(-0.63%)
Jul 08, 2020	5.149	5.169	5.040	5.117	50,208	+0.01(+0.25%)
Jul 07, 2020	5.039	5.227	5.020	5.104	95,234	+0.09(+1.80%)
Jul 06, 2020	5.039	5.039	4.995	5.014	31,518	+0.02(+0.39%)
Jul 02, 2020	5.027	5.085	4.968	4.994	68,721	-0.02(-0.39%)
Jul 01, 2020	4.943	5.020	4.878	5.014	21,416	+0.08(+1.70%)
Jun 30, 2020	4.846	4.988	4.825	4.930	57,527	+0.08(+1.73%)
Jun 29, 2020	4.936	5.001	4.839	4.846	33,832	-0.03(-0.53%)
Jun 26, 2020	4.833	4.897	4.789	4.872	48,600	+0.06(+1.34%)
Jun 25, 2020	4.788	4.865	4.788	4.807	36,371	-0.01(-0.13%)
Jun 24, 2020	4.955	5.020	4.813	4.813	35,303	-0.14(-2.87%)
Jun 23, 2020	5.030	5.030	4.955	4.955	21,312	+0.00(+0.00%)
Jun 22, 2020	4.891	4.988	4.891	4.955	30,851	+0.01(+0.26%)
Jun 19, 2020	5.014	5.052	4.943	4.943	32,658	-0.03(-0.52%)
Jun 18, 2020	5.039	5.039	4.923	4.968	32,224	-0.04(-0.88%)
Jun 17, 2020	5.006	5.044	4.974	5.012	23,404	+0.04(+0.90%)
Jun 16, 2020	5.044	5.093	4.955	4.968	41,383	+0.01(+0.26%)
Jun 15, 2020	4.859	4.955	4.859	4.955	5,634	+0.05(+1.04%)
Jun 12, 2020	4.968	5.051	4.874	4.904	36,600	+0.00(+0.00%)
Jun 11, 2020	4.955	5.044	4.833	4.904	60,702	-0.08(-1.67%)
Jun 10, 2020	5.064	5.070	4.955	4.987	40,284	-0.02(-0.43%)
Jun 09, 2020	5.015	5.115	4.987	5.008	24,474	-0.04(-0.72%)
Jun 08, 2020	4.974	5.083	4.936	5.044	74,290	+0.05(+1.02%)
Jun 05, 2020	4.955	5.031	4.943	4.993	48,018	+0.09(+1.76%)
Jun 04, 2020	4.913	4.950	4.859	4.907	16,479	-0.05(-1.10%)
Jun 03, 2020	4.980	4.980	4.929	4.961	17,626	+0.08(+1.70%)
Jun 02, 2020	4.833	4.916	4.782	4.878	41,901	+0.04(+0.86%)
Jun 01, 2020	4.769	4.884	4.763	4.837	43,531	+0.02(+0.46%)
May 29, 2020	4.737	4.814	4.737	4.814	58,185	+0.08(+1.62%)
May 28, 2020	4.661	4.737	4.654	4.737	36,946	+0.12(+2.63%)
May 27, 2020	4.635	4.731	4.437	4.616	85,576	+0.04(+0.98%)
May 26, 2020	4.629	4.699	4.571	4.571	107,584	+0.02(+0.42%)
May 22, 2020	4.539	4.590	4.539	4.552	12,356	-0.03(-0.70%)
May 21, 2020	4.539	4.639	4.411	4.584	127,159	+0.03(+0.70%)
May 20, 2020	4.480	4.594	4.475	4.552	79,454	+0.08(+1.71%)
May 19, 2020	4.495	4.495	4.418	4.475	43,442	-0.02(-0.43%)
May 18, 2020	4.424	4.661	4.418	4.495	183,335	+0.07(+1.59%)
May 15, 2020	4.386	4.431	4.335	4.424	28,154	+0.01(+0.29%)
May 14, 2020	4.463	4.463	4.360	4.411	30,489	-0.08(-1.70%)
May 13, 2020	4.556	4.588	4.474	4.488	17,890	-0.10(-2.19%)
May 12, 2020	4.575	4.607	4.575	4.588	21,042	-0.01(-0.14%)
May 11, 2020	4.676	4.680	4.525	4.594	84,321	-0.03(-0.55%)
May 08, 2020	4.620	4.626	4.575	4.620	17,090	+0.07(+1.53%)
May 07, 2020	4.765	4.765	4.550	4.550	33,115	-0.03(-0.55%)
May 06, 2020	4.740	4.740	4.512	4.575	29,912	-0.09(-1.90%)
May 05, 2020	4.800	4.800	4.629	4.664	27,070	+0.11(+2.36%)
May 04, 2020	4.531	4.721	4.531	4.556	35,164	-0.06(-1.37%)
May 01, 2020	4.626	4.720	4.620	4.620	25,635	-0.11(-2.40%)
Apr 30, 2020	4.879	5.019	4.733	4.733	22,644	-0.04(-0.79%)
Apr 29, 2020	4.714	4.847	4.708	4.771	69,864	+0.02(+0.40%)
Apr 28, 2020	4.860	4.929	4.721	4.752	38,818	-0.06(-1.18%)
Apr 27, 2020	4.721	4.822	4.721	4.809	42,076	-0.01(-0.13%)
Apr 24, 2020	4.714	4.904	4.714	4.815	61,239	+0.06(+1.20%)
Apr 23, 2020	4.740	4.823	4.735	4.759	47,389	-0.01(-0.26%)
Apr 22, 2020	4.683	4.790	4.613	4.771	60,308	+0.19(+4.14%)
Apr 21, 2020	4.411	4.585	4.411	4.582	85,525	-0.01(-0.28%)
Apr 20, 2020	4.777	4.782	4.500	4.594	69,605	-0.21(-4.34%)
Apr 17, 2020	4.866	4.866	4.714	4.803	46,681	+0.00(+0.00%)
Apr 16, 2020	4.670	4.898	4.572	4.803	75,955	+0.05(+1.09%)
Apr 15, 2020	4.632	4.788	4.445	4.751	137,505	+0.16(+3.54%)
Apr 14, 2020	4.595	4.626	4.545	4.588	59,475	+0.13(+2.80%)
Apr 13, 2020	4.470	4.476	4.376	4.463	41,949	-0.05(-1.11%)
Apr 09, 2020	4.470	4.751	4.470	4.513	181,882	+0.25(+5.87%)
Apr 08, 2020	4.238	4.282	4.157	4.263	90,992	+0.17(+4.12%)
Apr 07, 2020	4.151	4.195	4.095	4.095	59,925	+0.13(+3.31%)
Apr 06, 2020	3.795	3.970	3.795	3.963	45,988	+0.27(+7.28%)
Apr 03, 2020	3.813	3.821	3.651	3.695	45,590	-0.14(-3.59%)
Apr 02, 2020	3.813	3.966	3.813	3.832	60,683	-0.04(-0.97%)
Apr 01, 2020	3.976	3.994	3.788	3.870	69,153	-0.21(-5.21%)
Mar 31, 2020	4.220	4.220	4.038	4.082	87,175	-0.02(-0.46%)
Mar 30, 2020	4.045	4.126	3.913	4.101	44,907	-0.03(-0.76%)
Mar 27, 2020	4.082	4.176	3.982	4.132	75,984	-0.06(-1.49%)
Mar 26, 2020	4.095	4.242	4.076	4.195	69,561	+0.24(+6.17%)
Mar 25, 2020	3.401	3.951	3.401	3.951	78,050	+0.35(+9.82%)
Mar 24, 2020	3.438	3.670	3.426	3.598	109,884	+0.34(+10.46%)
Mar 23, 2020	3.488	3.513	3.213	3.257	84,903	-0.11(-3.16%)
Mar 20, 2020	3.201	3.569	3.201	3.363	252,747	+0.13(+4.06%)
Mar 19, 2020	3.438	3.544	2.938	3.232	288,381	-0.26(-7.51%)
Mar 18, 2020	3.938	4.001	3.482	3.494	52,528	-0.72(-17.06%)
Mar 17, 2020	4.420	4.420	4.101	4.213	46,751	-0.33(-7.16%)
Mar 16, 2020	4.601	4.601	4.163	4.538	49,101	-0.38(-7.73%)
Mar 13, 2020	4.652	4.919	4.597	4.919	121,710	+0.35(+7.58%)
Mar 12, 2020	4.331	4.640	4.306	4.572	73,608	-0.35(-7.16%)
Mar 11, 2020	5.011	5.011	4.906	4.925	70,983	-0.09(-1.70%)
Mar 10, 2020	5.042	5.131	4.838	5.010	50,636	-0.02(-0.40%)
Mar 09, 2020	4.993	5.073	4.356	5.030	107,289	-0.30(-5.68%)
Mar 06, 2020	5.364	5.364	5.234	5.333	74,513	-0.08(-1.49%)
Mar 05, 2020	5.438	5.452	5.377	5.413	62,364	-0.09(-1.69%)
Mar 04, 2020	5.531	5.531	5.475	5.506	60,122	-0.00(-0.06%)
Mar 03, 2020	5.605	5.611	5.475	5.509	41,064	-0.04(-0.72%)
Mar 02, 2020	5.413	5.550	5.407	5.550	71,002	+0.14(+2.63%)
Feb 28, 2020	5.605	5.605	5.389	5.407	99,566	-0.22(-3.96%)
Feb 27, 2020	5.803	5.803	5.605	5.630	63,358	-0.25(-4.21%)
Feb 26, 2020	5.605	5.893	5.605	5.877	102,567	+0.24(+4.17%)
Feb 25, 2020	5.853	5.854	5.642	5.642	101,119	-0.21(-3.59%)
Feb 24, 2020	5.847	5.946	5.809	5.853	51,873	-0.02(-0.26%)
Feb 21, 2020	5.921	5.921	5.860	5.868	19,880	-0.02(-0.41%)
Feb 20, 2020	5.809	5.908	5.809	5.892	23,979	+0.07(+1.21%)
Feb 19, 2020	5.834	5.853	5.822	5.822	23,333	-0.03(-0.58%)
Feb 18, 2020	5.840	5.859	5.840	5.856	27,500	+0.01(+0.16%)
Feb 14, 2020	5.840	5.890	5.828	5.847	36,529	+0.02(+0.34%)
Feb 13, 2020	5.814	5.842	5.802	5.827	120,397	+0.00(+0.00%)
Feb 12, 2020	5.802	5.831	5.802	5.827	38,657	+0.01(+0.21%)
Feb 11, 2020	5.778	5.851	5.778	5.814	89,708	+0.02(+0.32%)
Feb 10, 2020	5.814	5.814	5.778	5.796	37,021	+0.01(+0.18%)
Feb 07, 2020	5.772	5.814	5.772	5.786	34,564	-0.00(-0.07%)
Feb 06, 2020	5.808	5.814	5.790	5.790	40,307	-0.02(-0.32%)
Feb 05, 2020	5.814	5.814	5.804	5.808	33,614	-0.01(-0.11%)
Feb 04, 2020	5.784	5.845	5.784	5.814	22,424	+0.03(+0.53%)
Feb 03, 2020	5.822	5.822	5.778	5.784	44,738	+0.00(+0.00%)
Jan 31, 2020	5.790	5.790	5.758	5.784	25,271	+0.01(+0.21%)
Jan 30, 2020	5.704	5.797	5.704	5.772	107,131	+0.04(+0.75%)
Jan 29, 2020	5.808	5.821	5.729	5.729	34,590	-0.04(-0.64%)
Jan 28, 2020	5.741	5.813	5.741	5.765	50,440	+0.02(+0.35%)
Jan 27, 2020	5.784	5.784	5.737	5.745	41,948	-0.04(-0.67%)
Jan 24, 2020	5.790	5.821	5.741	5.784	55,923	+0.01(+0.11%)
Jan 23, 2020	5.716	5.784	5.716	5.778	80,191	+0.03(+0.60%)
Jan 22, 2020	5.704	5.765	5.704	5.743	106,749	+0.02(+0.37%)
Jan 21, 2020	5.735	5.741	5.710	5.722	52,606	-0.02(-0.32%)
Jan 17, 2020	5.757	5.757	5.741	5.741	5,869	+0.00(+0.00%)
Jan 16, 2020	5.747	5.796	5.722	5.741	75,589	+0.02(+0.34%)
Jan 15, 2020	5.697	5.733	5.685	5.721	47,589	+0.04(+0.64%)
Jan 14, 2020	5.594	5.697	5.560	5.685	60,732	+0.03(+0.54%)
Jan 13, 2020	5.588	5.679	5.515	5.654	81,939	+0.12(+2.09%)
Jan 10, 2020	5.527	5.557	5.484	5.539	64,638	-0.02(-0.27%)
Jan 09, 2020	5.575	5.575	5.496	5.554	41,687	+0.01(+0.16%)
Jan 08, 2020	5.533	5.546	5.472	5.545	55,646	+0.03(+0.58%)
Jan 07, 2020	5.496	5.527	5.460	5.513	65,978	+0.05(+0.97%)
Jan 06, 2020	5.442	5.481	5.442	5.460	62,524	+0.01(+0.11%)
Jan 03, 2020	5.484	5.496	5.429	5.454	48,026	-0.01(-0.11%)