High Income Securities Fund (NY: PCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	6.721	6.747	6.714	6.735	138,507	+0.01(+0.21%)
Apr 29, 2021	6.706	6.728	6.664	6.721	200,375	+0.05(+0.75%)
Apr 28, 2021	6.635	6.674	6.607	6.671	148,521	+0.07(+1.08%)
Apr 27, 2021	6.593	6.628	6.586	6.600	136,721	+0.01(+0.11%)
Apr 26, 2021	6.586	6.607	6.572	6.593	132,421	+0.02(+0.32%)
Apr 23, 2021	6.522	6.571	6.522	6.571	103,599	+0.05(+0.76%)
Apr 22, 2021	6.600	6.621	6.500	6.522	223,955	-0.05(-0.76%)
Apr 21, 2021	6.571	6.586	6.543	6.571	151,926	+0.01(+0.22%)
Apr 20, 2021	6.586	6.621	6.515	6.557	224,659	-0.05(-0.77%)
Apr 19, 2021	6.552	6.630	6.524	6.608	404,918	+0.08(+1.30%)
Apr 16, 2021	6.439	6.545	6.439	6.524	233,349	+0.05(+0.76%)
Apr 15, 2021	6.432	6.545	6.425	6.475	218,772	+0.04(+0.66%)
Apr 14, 2021	6.383	6.432	6.383	6.432	167,026	+0.06(+0.88%)
Apr 13, 2021	6.348	6.390	6.345	6.376	132,549	+0.01(+0.22%)
Apr 12, 2021	6.277	6.402	6.277	6.362	151,785	+0.07(+1.07%)
Apr 09, 2021	6.277	6.341	6.277	6.294	100,351	+0.02(+0.38%)
Apr 08, 2021	6.263	6.291	6.260	6.270	110,098	+0.01(+0.11%)
Apr 07, 2021	6.242	6.277	6.242	6.263	82,458	+0.02(+0.34%)
Apr 06, 2021	6.235	6.256	6.228	6.242	131,411	+0.02(+0.34%)
Apr 05, 2021	6.193	6.249	6.165	6.221	171,426	+0.03(+0.46%)
Apr 01, 2021	6.158	6.196	6.158	6.193	123,204	+0.04(+0.57%)
Mar 31, 2021	6.143	6.186	6.101	6.158	86,807	+0.01(+0.23%)
Mar 30, 2021	6.136	6.179	6.129	6.143	123,558	+0.01(+0.11%)
Mar 29, 2021	6.101	6.136	6.101	6.136	56,971	+0.05(+0.81%)
Mar 26, 2021	6.073	6.143	6.071	6.087	137,823	+0.04(+0.58%)
Mar 25, 2021	6.073	6.096	6.045	6.052	88,882	+0.00(+0.00%)
Mar 24, 2021	6.052	6.059	6.024	6.052	177,642	+0.01(+0.23%)
Mar 23, 2021	5.995	6.122	5.995	6.038	342,366	+0.04(+0.59%)
Mar 22, 2021	6.024	6.031	5.995	6.003	104,624	+0.01(+0.24%)
Mar 19, 2021	6.010	6.052	5.960	5.988	249,814	-0.04(-0.61%)
Mar 18, 2021	6.039	6.087	6.025	6.025	198,907	-0.01(-0.23%)
Mar 17, 2021	6.095	6.095	6.032	6.039	222,046	-0.05(-0.80%)
Mar 16, 2021	6.074	6.095	6.053	6.088	87,069	-0.01(-0.11%)
Mar 15, 2021	6.046	6.095	6.039	6.095	184,878	+0.04(+0.69%)
Mar 12, 2021	6.032	6.060	5.997	6.053	116,020	+0.03(+0.46%)
Mar 11, 2021	6.039	6.053	6.004	6.025	138,059	+0.02(+0.35%)
Mar 10, 2021	5.980	6.004	5.966	6.004	146,374	+0.07(+1.18%)
Mar 09, 2021	5.899	5.969	5.878	5.934	153,480	+0.06(+0.95%)
Mar 08, 2021	5.885	5.892	5.864	5.878	70,250	+0.03(+0.60%)
Mar 05, 2021	5.837	5.870	5.767	5.844	99,404	+0.03(+0.60%)
Mar 04, 2021	5.878	5.899	5.760	5.809	98,674	-0.04(-0.72%)
Mar 03, 2021	5.941	5.941	5.676	5.851	192,762	-0.08(-1.41%)
Mar 02, 2021	5.927	5.948	5.920	5.934	65,307	-0.02(-0.35%)
Mar 01, 2021	5.823	5.962	5.732	5.955	183,492	+0.13(+2.28%)
Feb 26, 2021	5.788	5.851	5.753	5.823	136,645	+0.03(+0.48%)
Feb 25, 2021	5.851	5.864	5.774	5.795	89,567	-0.06(-0.95%)
Feb 24, 2021	5.864	5.864	5.774	5.851	181,270	-0.01(-0.24%)
Feb 23, 2021	5.837	5.892	5.802	5.864	178,110	-0.01(-0.24%)
Feb 22, 2021	5.906	5.990	5.830	5.878	195,207	-0.03(-0.59%)
Feb 19, 2021	5.959	5.959	5.837	5.913	199,382	-0.05(-0.82%)
Feb 18, 2021	5.997	6.018	5.934	5.962	77,686	-0.04(-0.70%)
Feb 17, 2021	5.976	6.032	5.941	6.004	298,018	+0.04(+0.70%)
Feb 16, 2021	6.025	6.025	5.941	5.962	137,185	-0.04(-0.61%)
Feb 12, 2021	6.012	6.012	5.985	5.999	138,464	-0.01(-0.23%)
Feb 11, 2021	5.978	6.012	5.964	6.012	172,068	+0.04(+0.70%)
Feb 10, 2021	5.929	5.985	5.881	5.971	488,333	+0.06(+0.94%)
Feb 09, 2021	5.916	5.957	5.881	5.916	674,548	-0.14(-2.29%)
Feb 08, 2021	6.296	6.296	6.019	6.054	236,150	-0.21(-3.32%)
Feb 05, 2021	6.116	6.268	6.102	6.261	198,880	+0.15(+2.38%)
Feb 04, 2021	6.158	6.158	6.082	6.116	82,598	+0.03(+0.57%)
Feb 03, 2021	6.130	6.227	6.026	6.082	122,911	+0.00(+0.00%)
Feb 02, 2021	6.012	6.095	5.985	6.082	146,492	+0.12(+1.97%)
Feb 01, 2021	5.999	6.019	5.943	5.964	100,989	+0.03(+0.46%)
Jan 29, 2021	5.957	5.985	5.936	5.936	118,518	+0.01(+0.12%)
Jan 28, 2021	6.005	6.005	5.883	5.929	82,885	+0.01(+0.12%)
Jan 27, 2021	5.929	5.985	5.888	5.922	90,925	-0.06(-1.04%)
Jan 26, 2021	5.888	6.005	5.888	5.985	145,746	+0.10(+1.76%)
Jan 25, 2021	5.867	5.916	5.853	5.881	130,387	+0.01(+0.24%)
Jan 22, 2021	5.964	5.964	5.798	5.867	208,708	-0.07(-1.17%)
Jan 21, 2021	6.047	6.047	5.916	5.936	224,516	-0.09(-1.49%)
Jan 20, 2021	6.054	6.054	5.964	6.026	109,012	-0.01(-0.11%)
Jan 19, 2021	6.095	6.095	6.016	6.033	78,755	-0.02(-0.37%)
Jan 15, 2021	6.062	6.062	6.007	6.055	91,431	-0.01(-0.11%)
Jan 14, 2021	6.035	6.076	6.000	6.062	79,282	+0.07(+1.14%)
Jan 13, 2021	5.939	6.028	5.911	5.994	85,220	+0.04(+0.69%)
Jan 12, 2021	5.925	5.973	5.904	5.952	30,516	+0.02(+0.35%)
Jan 11, 2021	5.932	5.952	5.877	5.932	110,993	+0.00(+0.00%)
Jan 08, 2021	5.925	5.966	5.898	5.932	84,577	+0.01(+0.12%)
Jan 07, 2021	5.911	5.959	5.904	5.925	75,319	+0.06(+1.05%)
Jan 06, 2021	5.884	5.925	5.795	5.863	73,426	-0.02(-0.35%)
Jan 05, 2021	5.987	5.987	5.850	5.884	86,581	-0.05(-0.81%)
Jan 04, 2021	5.870	5.966	5.870	5.932	64,242	+0.04(+0.70%)
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%)