Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.470	9.685	9.360	9.480	298,400	+0.00(+0.00%)
Apr 29, 2021	9.480	9.710	9.360	9.480	402,014	-0.05(-0.52%)
Apr 28, 2021	9.360	9.650	9.300	9.530	372,459	-0.03(-0.31%)
Apr 27, 2021	9.820	9.820	9.560	9.560	242,440	-0.17(-1.75%)
Apr 26, 2021	9.650	9.780	9.590	9.730	407,620	+0.10(+1.04%)
Apr 23, 2021	9.400	9.650	9.270	9.630	241,000	+0.17(+1.80%)
Apr 22, 2021	9.460	9.570	9.260	9.460	293,738	+0.08(+0.85%)
Apr 21, 2021	9.550	9.640	9.240	9.380	376,703	-0.11(-1.16%)
Apr 20, 2021	9.470	9.680	9.410	9.490	336,539	-0.02(-0.21%)
Apr 19, 2021	9.240	9.620	9.240	9.510	316,111	+0.21(+2.26%)
Apr 16, 2021	9.460	9.460	9.160	9.300	326,700	-0.11(-1.17%)
Apr 15, 2021	9.220	9.530	9.220	9.410	521,809	+0.21(+2.28%)
Apr 14, 2021	9.770	9.890	9.160	9.200	797,533	-0.64(-6.50%)
Apr 13, 2021	9.750	9.890	9.600	9.840	296,589	+0.14(+1.44%)
Apr 12, 2021	9.880	9.880	9.660	9.700	236,806	-0.13(-1.32%)
Apr 09, 2021	9.680	10.03	9.660	9.830	380,000	-0.14(-1.40%)
Apr 08, 2021	10.01	10.14	9.800	9.970	370,117	+0.06(+0.61%)
Apr 07, 2021	10.20	10.34	9.870	9.910	290,825	-0.24(-2.36%)
Apr 06, 2021	10.08	10.20	9.935	10.15	538,309	+0.00(+0.00%)
Apr 05, 2021	10.45	10.61	10.02	10.15	361,331	-0.27(-2.59%)
Apr 01, 2021	10.10	10.45	10.02	10.42	329,300	+0.31(+3.07%)
Mar 31, 2021	9.910	10.45	9.910	10.11	337,382	-0.38(-3.62%)
Mar 30, 2021	10.28	10.56	10.27	10.49	323,859	+0.06(+0.58%)
Mar 29, 2021	10.53	10.92	10.32	10.43	320,953	-0.31(-2.89%)
Mar 26, 2021	10.26	10.80	10.19	10.74	247,100	+0.65(+6.44%)
Mar 25, 2021	10.45	10.63	10.04	10.09	439,742	-0.36(-3.44%)
Mar 24, 2021	11.00	11.20	10.44	10.45	355,302	-0.64(-5.77%)
Mar 23, 2021	11.16	11.46	10.91	11.09	344,516	+0.01(+0.09%)
Mar 22, 2021	11.24	11.24	10.74	11.08	277,433	-0.23(-2.03%)
Mar 19, 2021	11.38	11.48	11.03	11.31	695,700	-0.13(-1.14%)
Mar 18, 2021	11.47	11.58	11.31	11.44	172,883	-0.03(-0.26%)
Mar 17, 2021	11.37	11.48	11.19	11.47	195,995	-0.04(-0.35%)
Mar 16, 2021	12.05	12.05	11.36	11.51	197,554	-0.54(-4.48%)
Mar 15, 2021	12.00	12.06	11.74	12.05	214,892	+0.09(+0.75%)
Mar 12, 2021	11.52	11.98	11.52	11.96	172,100	+0.34(+2.93%)
Mar 11, 2021	11.67	11.83	11.46	11.62	180,682	+0.06(+0.52%)
Mar 10, 2021	11.43	11.86	11.37	11.56	276,228	+0.07(+0.61%)
Mar 09, 2021	11.44	11.98	11.35	11.49	317,592	-0.03(-0.26%)
Mar 08, 2021	11.15	11.60	10.87	11.52	444,330	+0.44(+3.97%)
Mar 05, 2021	10.96	11.15	10.65	11.08	386,800	+0.28(+2.59%)
Mar 04, 2021	11.10	11.40	10.66	10.80	360,623	-0.32(-2.88%)
Mar 03, 2021	10.75	11.44	10.66	11.12	336,303	+0.30(+2.77%)
Mar 02, 2021	10.70	11.05	10.55	10.82	237,577	-0.06(-0.55%)
Mar 01, 2021	11.00	11.34	10.84	10.88	462,826	+0.16(+1.49%)
Feb 26, 2021	10.91	11.15	10.45	10.72	446,600	-0.21(-1.92%)
Feb 25, 2021	11.57	11.65	10.81	10.93	538,937	-0.80(-6.82%)
Feb 24, 2021	11.75	12.20	11.48	11.73	520,083	-0.11(-0.93%)
Feb 23, 2021	11.37	12.00	11.28	11.84	476,398	+0.49(+4.32%)
Feb 22, 2021	11.14	11.62	11.14	11.35	447,681	+0.11(+0.98%)
Feb 19, 2021	11.04	11.55	10.98	11.24	369,700	+0.17(+1.54%)
Feb 18, 2021	11.29	11.56	11.06	11.07	397,465	-0.32(-2.81%)
Feb 17, 2021	11.62	11.86	11.22	11.39	277,217	-0.28(-2.40%)
Feb 16, 2021	11.24	11.87	11.20	11.67	371,883	+0.38(+3.37%)
Feb 12, 2021	10.54	11.44	10.54	11.29	245,300	+0.83(+7.93%)
Feb 11, 2021	11.49	11.80	10.12	10.46	595,348	-1.40(-11.80%)
Feb 10, 2021	11.62	12.27	11.62	11.86	358,957	+0.15(+1.28%)
Feb 09, 2021	11.43	11.71	11.35	11.71	344,886	+0.19(+1.65%)
Feb 08, 2021	11.26	11.72	11.08	11.52	457,275	+0.25(+2.22%)
Feb 05, 2021	11.39	11.57	11.03	11.27	352,900	+0.03(+0.27%)
Feb 04, 2021	10.71	11.42	10.70	11.24	345,352	+0.39(+3.59%)
Feb 03, 2021	10.88	10.93	10.54	10.85	219,953	-0.05(-0.46%)
Feb 02, 2021	10.49	11.00	10.41	10.90	214,018	+0.50(+4.81%)
Feb 01, 2021	10.45	10.49	10.16	10.40	188,229	-0.06(-0.57%)
Jan 29, 2021	10.80	11.15	10.31	10.46	279,300	-0.37(-3.42%)
Jan 28, 2021	10.54	11.15	10.47	10.83	310,104	+0.34(+3.24%)
Jan 27, 2021	10.71	11.00	10.45	10.49	280,360	-0.47(-4.29%)
Jan 26, 2021	11.27	11.27	10.82	10.96	237,065	-0.21(-1.88%)
Jan 25, 2021	11.33	11.56	10.82	11.17	233,522	-0.26(-2.27%)
Jan 22, 2021	11.25	11.52	11.20	11.43	267,900	+0.03(+0.26%)
Jan 21, 2021	11.70	11.70	11.03	11.40	190,155	-0.24(-2.06%)
Jan 20, 2021	11.40	11.79	11.37	11.64	240,355	+0.16(+1.39%)
Jan 19, 2021	11.83	11.86	11.29	11.48	283,154	-0.36(-3.04%)
Jan 15, 2021	11.37	11.84	11.28	11.84	156,200	+0.32(+2.78%)
Jan 14, 2021	11.75	11.88	11.40	11.52	205,467	-0.24(-2.04%)
Jan 13, 2021	11.73	11.93	11.62	11.76	158,027	-0.05(-0.42%)
Jan 12, 2021	11.60	11.87	11.57	11.81	200,020	+0.20(+1.72%)
Jan 11, 2021	11.51	11.76	11.41	11.61	213,391	-0.29(-2.44%)
Jan 08, 2021	12.01	12.05	11.68	11.90	207,400	+0.05(+0.42%)
Jan 07, 2021	12.11	12.16	11.57	11.85	269,883	-0.20(-1.66%)
Jan 06, 2021	12.12	12.20	11.83	12.05	303,331	+0.20(+1.69%)
Jan 05, 2021	12.15	12.25	11.84	11.85	316,387	-0.23(-1.90%)
Jan 04, 2021	12.67	12.83	12.03	12.08	384,189	-0.59(-4.66%)
Dec 31, 2020		12.67	12.67	12.67	305,623	+0.66(+5.50%)
Dec 30, 2020	11.65	12.20	11.48	12.01	305,623	+0.32(+2.74%)
Dec 29, 2020	11.94	12.01	11.38	11.69	340,201	-0.30(-2.50%)
Dec 28, 2020	11.87	12.09	11.66	11.99	273,586	+0.15(+1.27%)
Dec 24, 2020	11.29	12.03	11.22	11.84	168,200	+0.51(+4.50%)
Dec 23, 2020	11.30	11.55	10.98	11.33	191,221	+0.03(+0.27%)
Dec 22, 2020	11.62	11.69	10.92	11.30	581,946	-0.30(-2.59%)
Dec 21, 2020	11.74	11.82	11.21	11.60	553,674	-0.36(-3.01%)
Dec 18, 2020	11.68	11.99	11.09	11.96	1,120,200	+0.22(+1.87%)
Dec 17, 2020	11.41	11.84	11.20	11.74	353,936	+0.36(+3.16%)
Dec 16, 2020	11.20	11.75	11.08	11.38	890,411	+0.32(+2.89%)
Dec 15, 2020	11.02	11.29	10.90	11.06	251,150	+0.22(+2.03%)
Dec 14, 2020	10.91	10.98	10.57	10.84	247,299	+0.03(+0.28%)
Dec 11, 2020	11.53	11.53	10.68	10.81	152,200	-0.81(-6.97%)
Dec 10, 2020	11.40	11.74	11.40	11.62	241,327	+0.09(+0.78%)
Dec 09, 2020	11.15	11.58	10.86	11.53	418,114	+0.39(+3.50%)
Dec 08, 2020	10.66	11.14	10.66	11.14	180,590	+0.43(+4.01%)
Dec 07, 2020	10.71	10.77	10.50	10.71	234,856	-0.08(-0.74%)
Dec 04, 2020	10.58	11.01	10.58	10.79	207,800	+0.18(+1.70%)
Dec 03, 2020	10.45	10.66	10.40	10.61	154,349	+0.13(+1.24%)
Dec 02, 2020	10.48	10.56	10.05	10.48	200,358	-0.10(-0.95%)
Dec 01, 2020	10.29	10.73	10.22	10.58	750,598	+0.38(+3.73%)
Nov 30, 2020	9.400	10.27	9.400	10.20	398,815	+0.82(+8.74%)
Nov 27, 2020	9.420	9.580	9.160	9.380	288,300	-0.06(-0.64%)
Nov 25, 2020	9.650	9.660	9.360	9.440	222,200	-0.21(-2.18%)
Nov 24, 2020	9.510	9.730	9.390	9.650	322,190	+0.36(+3.88%)
Nov 23, 2020	9.500	9.606	9.250	9.290	165,547	-0.08(-0.85%)
Nov 20, 2020	9.180	9.490	9.180	9.370	144,800	+0.03(+0.32%)
Nov 19, 2020	9.010	9.460	9.000	9.340	152,605	+0.32(+3.55%)
Nov 18, 2020	9.460	9.610	8.990	9.020	217,352	-0.48(-5.05%)
Nov 17, 2020	9.460	9.650	9.340	9.500	135,320	+0.00(+0.00%)
Nov 16, 2020	9.440	9.662	9.330	9.500	251,425	+0.25(+2.70%)
Nov 13, 2020	9.110	9.480	9.110	9.250	214,800	+0.16(+1.76%)
Nov 12, 2020	9.390	9.470	8.920	9.090	171,384	-0.35(-3.71%)
Nov 11, 2020	9.310	9.480	9.190	9.440	139,158	+0.11(+1.18%)
Nov 10, 2020	9.100	9.600	9.050	9.330	283,473	+0.24(+2.64%)
Nov 09, 2020	9.000	9.630	8.860	9.090	282,064	+0.65(+7.70%)
Nov 06, 2020	8.510	8.809	8.420	8.440	129,400	-0.01(-0.12%)
Nov 05, 2020	8.380	8.744	8.380	8.450	162,242	-0.08(-0.94%)
Nov 04, 2020	8.880	8.960	8.450	8.530	157,624	-0.48(-5.33%)
Nov 03, 2020	8.650	9.150	8.650	9.010	159,277	+0.45(+5.26%)
Nov 02, 2020	8.640	8.880	8.480	8.560	187,160	-0.10(-1.15%)
Oct 30, 2020	8.490	8.740	8.420	8.660	136,300	+0.11(+1.29%)
Oct 29, 2020	8.020	8.580	8.010	8.550	143,806	+0.54(+6.74%)
Oct 28, 2020	8.000	8.140	7.903	8.010	162,942	-0.14(-1.72%)
Oct 27, 2020	8.370	8.410	8.150	8.150	99,877	-0.11(-1.33%)
Oct 26, 2020	8.460	8.510	8.230	8.260	94,046	-0.25(-2.94%)
Oct 23, 2020	8.430	8.580	8.370	8.510	147,000	+0.14(+1.67%)
Oct 22, 2020	8.190	8.460	8.190	8.370	137,739	+0.16(+1.95%)
Oct 21, 2020	8.320	8.320	8.110	8.210	128,992	-0.11(-1.32%)
Oct 20, 2020	8.290	8.380	8.200	8.320	112,734	+0.07(+0.85%)
Oct 19, 2020	8.220	8.330	8.140	8.250	163,198	+0.14(+1.73%)
Oct 16, 2020	8.480	8.480	8.100	8.110	126,200	-0.43(-5.04%)
Oct 15, 2020	8.260	8.610	8.100	8.540	180,470	+0.19(+2.28%)
Oct 14, 2020	8.690	8.700	8.330	8.350	180,723	-0.37(-4.24%)
Oct 13, 2020	8.580	8.750	8.570	8.720	132,071	-0.08(-0.91%)
Oct 12, 2020	8.580	8.850	8.450	8.800	117,417	+0.32(+3.77%)
Oct 09, 2020	8.710	8.900	8.470	8.480	139,600	-0.13(-1.51%)
Oct 08, 2020	8.430	8.670	8.360	8.610	156,208	+0.23(+2.74%)
Oct 07, 2020	8.200	8.450	8.150	8.380	153,414	+0.28(+3.46%)
Oct 06, 2020	8.180	8.340	8.040	8.100	221,515	+0.00(+0.00%)
Oct 05, 2020	8.190	8.200	7.890	8.100	199,296	-0.06(-0.74%)
Oct 02, 2020	7.730	8.170	7.670	8.160	190,000	+0.31(+3.95%)
Oct 01, 2020	7.670	7.920	7.635	7.850	226,287	+0.27(+3.56%)
Sep 30, 2020	7.450	7.670	7.440	7.580	151,565	+0.14(+1.88%)
Sep 29, 2020	7.530	7.555	7.231	7.440	153,436	-0.04(-0.53%)
Sep 28, 2020	7.440	7.680	7.270	7.480	211,969	+0.08(+1.08%)
Sep 25, 2020	7.030	7.400	7.020	7.400	236,900	+0.40(+5.71%)
Sep 24, 2020	6.860	7.355	6.830	7.000	300,741	-0.07(-0.99%)
Sep 23, 2020	7.200	7.310	7.050	7.070	237,281	-0.12(-1.67%)
Sep 22, 2020	7.300	7.400	7.130	7.190	225,343	-0.04(-0.55%)
Sep 21, 2020	7.730	7.730	7.120	7.230	391,359	-0.34(-4.49%)
Sep 18, 2020	7.980	7.980	7.570	7.570	401,400	-0.32(-4.06%)
Sep 17, 2020	7.850	8.060	7.780	7.890	90,759	-0.08(-1.00%)
Sep 16, 2020	7.710	8.090	7.690	7.970	172,915	+0.33(+4.32%)
Sep 15, 2020	7.860	8.060	7.640	7.640	249,397	-0.09(-1.16%)
Sep 14, 2020	7.520	7.750	7.430	7.730	178,783	+0.39(+5.31%)
Sep 11, 2020	7.480	7.480	7.280	7.340	178,700	-0.13(-1.74%)
Sep 10, 2020	7.400	7.660	7.330	7.470	120,814	+0.09(+1.22%)
Sep 09, 2020	7.480	7.560	7.330	7.380	191,876	-0.02(-0.27%)
Sep 08, 2020	7.510	7.550	7.310	7.400	131,423	-0.14(-1.86%)
Sep 04, 2020	7.650	7.680	7.240	7.540	126,100	+0.03(+0.40%)
Sep 03, 2020	7.590	7.760	7.460	7.510	124,913	-0.08(-1.05%)
Sep 02, 2020	7.420	7.660	7.310	7.590	108,066	+0.03(+0.40%)
Sep 01, 2020	7.360	7.562	7.310	7.560	91,411	+0.15(+2.02%)
Aug 31, 2020	7.370	7.535	7.290	7.410	128,670	-0.06(-0.80%)
Aug 28, 2020	7.510	7.520	7.410	7.470	63,900	+0.02(+0.27%)
Aug 27, 2020	7.270	7.470	7.250	7.450	149,134	+0.20(+2.76%)
Aug 26, 2020	7.560	7.560	7.200	7.250	135,305	-0.20(-2.68%)
Aug 25, 2020	7.660	7.690	7.440	7.450	76,672	-0.12(-1.59%)
Aug 24, 2020	7.300	7.600	7.110	7.570	147,549	+0.34(+4.70%)
Aug 21, 2020	7.220	7.240	7.045	7.230	165,800	-0.04(-0.55%)
Aug 20, 2020	7.200	7.385	7.200	7.270	95,074	-0.06(-0.82%)
Aug 19, 2020	7.580	7.580	7.235	7.330	173,885	-0.21(-2.79%)
Aug 18, 2020	7.600	7.600	7.500	7.540	116,975	-0.15(-1.95%)
Aug 17, 2020	7.630	7.690	7.450	7.690	96,931	+0.13(+1.72%)
Aug 14, 2020	7.490	7.660	7.420	7.560	91,000	+0.04(+0.53%)
Aug 13, 2020	7.540	7.660	7.440	7.520	85,960	-0.07(-0.92%)
Aug 12, 2020	7.610	7.700	7.410	7.590	116,313	+0.08(+1.07%)
Aug 11, 2020	7.670	7.910	7.440	7.510	191,232	-0.08(-1.05%)
Aug 10, 2020	7.690	7.930	7.440	7.590	315,600	-0.14(-1.81%)
Aug 07, 2020	7.430	7.730	7.390	7.730	159,400	+0.36(+4.88%)
Aug 06, 2020	7.240	7.540	7.235	7.370	171,684	+0.13(+1.80%)
Aug 05, 2020	7.440	7.440	7.110	7.240	161,525	-0.04(-0.55%)
Aug 04, 2020	6.970	7.410	6.940	7.280	170,047	+0.29(+4.15%)
Aug 03, 2020	7.240	7.286	6.860	6.990	252,882	-0.25(-3.45%)
Jul 31, 2020	7.530	7.700	7.090	7.240	250,000	-0.42(-5.48%)
Jul 30, 2020	7.390	7.690	7.270	7.660	189,834	+0.12(+1.59%)
Jul 29, 2020	7.720	7.750	7.270	7.540	325,098	-0.13(-1.69%)
Jul 28, 2020	7.440	7.710	7.440	7.670	140,320	+0.11(+1.46%)
Jul 27, 2020	7.510	7.580	7.270	7.560	174,769	+0.15(+2.02%)
Jul 24, 2020	7.600	7.618	7.330	7.410	140,300	-0.14(-1.85%)
Jul 23, 2020	7.730	7.800	7.287	7.550	135,031	-0.18(-2.33%)
Jul 22, 2020	7.390	7.790	7.310	7.730	149,420	+0.35(+4.74%)
Jul 21, 2020	7.350	7.650	7.240	7.380	176,719	+0.13(+1.79%)
Jul 20, 2020	7.420	7.420	7.140	7.250	167,216	-0.17(-2.29%)
Jul 17, 2020	7.220	7.570	7.170	7.420	266,000	+0.18(+2.49%)
Jul 16, 2020	7.400	7.440	7.110	7.240	159,463	-0.22(-2.95%)
Jul 15, 2020	8.190	8.210	7.429	7.460	407,034	+0.31(+4.34%)
Jul 14, 2020	6.990	7.250	6.810	7.150	303,037	+0.22(+3.17%)
Jul 13, 2020	7.190	7.260	6.890	6.930	1,032,164	-0.19(-2.67%)
Jul 10, 2020	6.890	7.200	6.890	7.120	202,100	+0.18(+2.59%)
Jul 09, 2020	7.280	7.300	6.710	6.940	451,080	-0.32(-4.41%)
Jul 08, 2020	7.290	7.390	7.085	7.260	186,302	+0.00(+0.00%)
Jul 07, 2020	7.600	7.640	7.250	7.260	189,440	-0.41(-5.35%)
Jul 06, 2020	7.890	8.230	7.660	7.670	213,380	-0.22(-2.79%)
Jul 02, 2020	8.250	8.280	7.730	7.890	309,600	-0.07(-0.88%)
Jul 01, 2020	8.110	8.280	7.640	7.960	383,152	-0.12(-1.49%)
Jun 30, 2020	7.830	8.330	7.630	8.080	387,852	+0.29(+3.72%)
Jun 29, 2020	7.590	7.810	7.420	7.790	242,229	+0.29(+3.87%)
Jun 26, 2020	7.740	7.740	7.230	7.500	673,300	-0.23(-2.98%)
Jun 25, 2020	7.460	7.770	7.450	7.730	195,560	+0.21(+2.79%)
Jun 24, 2020	7.890	7.930	7.140	7.520	370,556	-0.60(-7.39%)
Jun 23, 2020	8.070	8.240	7.960	8.120	302,986	+0.22(+2.78%)
Jun 22, 2020	8.000	8.040	7.730	7.900	325,069	-0.08(-1.00%)
Jun 19, 2020	8.070	8.360	7.830	7.980	1,042,300	-0.03(-0.37%)
Jun 18, 2020	7.890	8.350	7.770	8.010	222,557	-0.20(-2.44%)
Jun 17, 2020	8.900	8.930	8.180	8.210	263,635	-0.71(-7.96%)
Jun 16, 2020	9.120	9.260	8.797	8.920	263,421	+0.08(+0.90%)
Jun 15, 2020	8.200	9.000	8.080	8.840	302,564	+0.44(+5.24%)
Jun 12, 2020	8.300	8.500	7.860	8.400	257,900	+0.32(+3.96%)
Jun 11, 2020	7.980	8.260	7.250	8.080	523,726	-0.70(-7.97%)
Jun 10, 2020	9.020	9.140	8.470	8.780	230,157	-0.17(-1.90%)
Jun 09, 2020	8.020	9.130	8.020	8.950	417,693	-0.24(-2.61%)
Jun 08, 2020	8.570	9.350	8.490	9.190	403,795	+0.87(+10.46%)
Jun 05, 2020	8.220	8.720	7.760	8.320	472,800	+0.86(+11.53%)
Jun 04, 2020	7.940	8.020	7.310	7.460	330,883	-0.43(-5.45%)
Jun 03, 2020	7.220	8.050	7.190	7.890	416,576	+0.87(+12.39%)
Jun 02, 2020	6.930	7.290	6.910	7.020	230,658	+0.16(+2.33%)
Jun 01, 2020	6.330	7.000	6.311	6.860	233,042	+0.43(+6.69%)
May 29, 2020	6.640	6.640	6.120	6.430	353,700	-0.24(-3.60%)
May 28, 2020	7.100	7.200	6.600	6.670	226,767	-0.31(-4.44%)
May 27, 2020	7.210	7.250	6.690	6.980	285,332	+0.13(+1.90%)
May 26, 2020	6.510	6.870	6.510	6.850	202,375	+0.50(+7.87%)
May 22, 2020	6.430	6.500	6.020	6.350	186,200	-0.02(-0.31%)
May 21, 2020	6.210	6.500	6.070	6.370	166,140	+0.11(+1.76%)
May 20, 2020	5.990	6.270	5.940	6.260	234,009	+0.37(+6.28%)
May 19, 2020	5.890	6.153	5.700	5.890	197,345	+0.01(+0.17%)
May 18, 2020	6.340	6.450	5.830	5.880	327,268	+0.29(+5.19%)
May 15, 2020	5.640	5.735	5.420	5.590	194,100	+0.01(+0.18%)
May 14, 2020	5.590	5.700	5.260	5.580	239,563	-0.09(-1.59%)
May 13, 2020	5.990	5.990	5.495	5.670	226,169	-0.34(-5.66%)
May 12, 2020	6.250	6.390	5.960	6.010	239,077	-0.36(-5.65%)
May 11, 2020	6.650	6.740	6.350	6.370	270,239	-0.11(-1.70%)
May 08, 2020	6.230	6.660	6.170	6.480	197,600	+0.38(+6.23%)
May 07, 2020	5.830	6.350	5.770	6.100	265,287	+0.35(+6.09%)
May 06, 2020	5.880	6.050	5.750	5.750	210,684	-0.15(-2.54%)
May 05, 2020	6.500	6.500	5.810	5.900	304,516	-0.25(-4.07%)
May 04, 2020	5.710	6.290	5.550	6.150	208,043	+0.32(+5.49%)