Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	1.745	1.828	1.641	1.728	51,581	-0.12(-6.31%)
Apr 29, 2020	1.587	1.853	1.562	1.844	94,616	+0.33(+21.98%)
Apr 28, 2020	1.471	1.595	1.471	1.512	62,587	+0.02(+1.68%)
Apr 27, 2020	1.379	1.529	1.379	1.487	79,105	+0.10(+7.19%)
Apr 24, 2020	1.396	1.426	1.354	1.387	56,209	-0.02(-1.18%)
Apr 23, 2020	1.437	1.454	1.396	1.404	103,836	-0.02(-1.74%)
Apr 22, 2020	1.462	1.479	1.429	1.429	42,967	-0.05(-3.37%)
Apr 21, 2020	1.554	1.554	1.412	1.479	99,558	-0.11(-6.81%)
Apr 20, 2020	1.570	1.608	1.495	1.587	61,400	+0.02(+1.60%)
Apr 17, 2020	1.628	1.662	1.537	1.562	84,013	+0.11(+7.43%)
Apr 16, 2020	1.504	1.545	1.454	1.454	90,649	-0.08(-5.41%)
Apr 15, 2020	1.504	1.579	1.471	1.537	99,476	-0.03(-2.12%)
Apr 14, 2020	1.678	1.686	1.554	1.570	64,198	+0.02(+1.07%)
Apr 13, 2020	1.753	1.825	1.495	1.554	83,056	-0.12(-6.96%)
Apr 09, 2020	1.620	1.994	1.616	1.670	189,812	+0.09(+5.79%)
Apr 08, 2020	1.537	1.653	1.529	1.579	89,171	+0.12(+7.95%)
Apr 07, 2020	1.528	1.669	1.462	1.462	70,842	+0.00(+0.00%)
Apr 06, 2020	1.479	1.578	1.462	1.462	80,065	-0.01(-0.56%)
Apr 03, 2020	1.462	1.487	1.454	1.470	46,239	-0.05(-3.26%)
Apr 02, 2020	1.652	1.652	1.446	1.520	109,073	-0.15(-8.91%)
Apr 01, 2020	1.867	1.908	1.586	1.669	159,979	-0.07(-3.81%)
Mar 31, 2020	2.231	2.231	1.735	1.735	311,743	-0.64(-27.08%)
Mar 30, 2020	2.520	2.520	2.231	2.379	24,133	-0.14(-5.57%)
Mar 27, 2020	2.487	2.734	2.478	2.520	40,792	-0.07(-2.56%)
Mar 26, 2020	2.388	2.809	2.148	2.586	74,828	+0.41(+19.01%)
Mar 25, 2020	1.925	2.388	1.908	2.173	58,465	+0.12(+6.05%)
Mar 24, 2020	1.859	2.181	1.859	2.049	48,932	+0.12(+6.44%)
Mar 23, 2020	2.363	2.363	1.925	1.925	26,689	-0.44(-18.53%)
Mar 20, 2020	2.123	2.958	2.123	2.363	57,497	+0.26(+12.16%)
Mar 19, 2020	1.948	2.363	1.948	2.107	82,166	+0.12(+6.25%)
Mar 18, 2020	2.297	2.321	1.851	1.983	157,938	-0.48(-19.46%)
Mar 17, 2020	2.553	2.682	2.445	2.462	57,543	-0.09(-3.56%)
Mar 16, 2020	2.768	2.982	2.478	2.553	89,616	-0.55(-17.60%)
Mar 13, 2020	3.189	3.228	2.614	3.098	187,138	+0.04(+1.35%)
Mar 12, 2020	3.387	3.395	2.933	3.057	116,334	-0.51(-14.35%)
Mar 11, 2020	3.742	3.742	3.525	3.569	70,816	-0.36(-9.15%)
Mar 10, 2020	3.924	4.031	3.723	3.928	99,838	+0.10(+2.70%)
Mar 09, 2020	4.056	4.172	3.726	3.825	105,355	-0.37(-8.86%)
Mar 06, 2020	4.197	4.316	4.148	4.197	72,144	-0.08(-1.93%)
Mar 05, 2020	4.180	4.298	4.180	4.279	61,320	-0.03(-0.77%)
Mar 04, 2020	4.172	4.420	4.172	4.312	88,911	+0.13(+3.16%)
Mar 03, 2020	4.197	4.288	4.172	4.180	66,920	-0.07(-1.56%)
Mar 02, 2020	4.155	4.292	4.147	4.246	62,334	+0.10(+2.39%)
Feb 28, 2020	4.238	4.238	4.065	4.147	107,610	-0.13(-3.09%)
Feb 27, 2020	4.230	4.337	4.048	4.279	215,446	-0.17(-3.72%)
Feb 26, 2020	4.494	4.544	4.420	4.445	67,619	-0.07(-1.65%)
Feb 25, 2020	4.775	4.775	4.494	4.519	111,550	-0.26(-5.53%)
Feb 24, 2020	4.874	4.923	4.750	4.783	110,679	-0.17(-3.50%)
Feb 21, 2020	4.990	4.990	4.948	4.957	22,030	-0.01(-0.17%)
Feb 20, 2020	4.957	4.969	4.891	4.965	112,877	+0.02(+0.50%)
Feb 19, 2020	5.056	5.056	4.874	4.940	119,745	-0.09(-1.81%)
Feb 18, 2020	4.957	5.048	4.924	5.031	111,961	+0.12(+2.35%)
Feb 14, 2020	4.915	4.957	4.825	4.915	24,451	+0.01(+0.17%)
Feb 13, 2020	4.882	4.915	4.775	4.907	61,075	+0.04(+0.85%)
Feb 12, 2020	4.841	4.922	4.794	4.866	39,721	+0.04(+0.86%)
Feb 11, 2020	4.783	4.841	4.750	4.825	42,545	+0.08(+1.74%)
Feb 10, 2020	4.676	4.767	4.662	4.742	60,494	+0.02(+0.53%)
Feb 07, 2020	4.725	4.833	4.713	4.717	51,687	-0.02(-0.52%)
Feb 06, 2020	4.792	4.806	4.684	4.742	50,201	-0.01(-0.17%)
Feb 05, 2020	4.742	4.792	4.717	4.750	46,628	+0.02(+0.52%)
Feb 04, 2020	4.725	4.790	4.667	4.725	36,800	+0.01(+0.18%)
Feb 03, 2020	4.610	4.792	4.610	4.717	48,185	+0.09(+1.96%)
Jan 31, 2020	4.602	4.643	4.544	4.626	49,024	+0.02(+0.54%)
Jan 30, 2020	4.750	4.841	4.552	4.602	61,367	-0.16(-3.30%)
Jan 29, 2020	4.725	4.783	4.626	4.758	47,093	+0.05(+1.05%)
Jan 28, 2020	4.758	4.816	4.677	4.709	54,290	-0.05(-1.04%)
Jan 27, 2020	4.767	4.907	4.568	4.758	241,630	-0.01(-0.17%)
Jan 24, 2020	4.792	4.973	4.717	4.767	224,784	-0.04(-0.86%)
Jan 23, 2020	4.840	5.015	4.784	4.808	563,234	-0.03(-0.66%)
Jan 22, 2020	5.071	5.174	4.776	4.840	307,651	-0.19(-3.80%)
Jan 21, 2020	4.800	5.461	4.776	5.031	466,142	+0.26(+5.51%)
Jan 17, 2020	4.537	4.840	4.537	4.768	261,797	+0.24(+5.27%)
Jan 16, 2020	4.521	4.600	4.506	4.529	245,779	+0.02(+0.53%)
Jan 15, 2020	4.498	4.592	4.283	4.506	240,326	+0.03(+0.71%)
Jan 14, 2020	4.498	4.514	4.466	4.474	118,993	+0.02(+0.36%)
Jan 13, 2020	4.299	4.594	4.283	4.458	226,914	+0.18(+4.09%)
Jan 10, 2020	4.267	4.291	4.251	4.283	93,965	+0.04(+0.94%)
Jan 09, 2020	4.259	4.322	4.203	4.243	65,880	+0.00(+0.00%)
Jan 08, 2020	4.187	4.243	4.187	4.243	151,014	+0.05(+1.14%)
Jan 07, 2020	4.219	4.235	4.163	4.195	62,497	-0.02(-0.57%)
Jan 06, 2020	4.052	4.235	4.048	4.219	142,323	+0.18(+4.54%)
Jan 03, 2020	3.996	4.060	3.996	4.036	59,545	-0.02(-0.59%)
Jan 02, 2020	3.948	4.060	3.948	4.060	55,740	+0.11(+2.82%)
Dec 31, 2019	3.980	4.012	3.940	3.948	55,022	-0.01(-0.20%)
Dec 30, 2019	3.964	4.028	3.956	3.956	27,951	+0.02(+0.40%)
Dec 27, 2019	3.980	4.008	3.901	3.940	82,534	-0.02(-0.40%)
Dec 26, 2019	3.909	4.052	3.909	3.956	30,291	+0.04(+1.02%)
Dec 24, 2019	3.964	4.052	3.885	3.916	76,127	-0.06(-1.60%)
Dec 23, 2019	3.885	3.980	3.885	3.980	70,936	+0.05(+1.21%)
Dec 20, 2019	3.901	3.932	3.837	3.932	120,095	+0.06(+1.65%)
Dec 19, 2019	3.909	3.972	3.869	3.869	59,199	-0.02(-0.61%)
Dec 18, 2019	3.974	3.974	3.877	3.893	75,225	-0.04(-1.01%)
Dec 17, 2019	3.924	3.988	3.924	3.932	108,424	+0.01(+0.20%)
Dec 16, 2019	3.877	4.040	3.877	3.924	78,879	+0.04(+1.02%)
Dec 13, 2019	3.909	3.916	3.877	3.885	31,028	-0.06(-1.41%)
Dec 12, 2019	3.948	3.988	3.893	3.940	109,698	+0.01(+0.20%)
Dec 11, 2019	3.909	3.996	3.909	3.932	33,194	+0.04(+1.02%)
Dec 10, 2019	3.996	4.004	3.885	3.893	47,383	-0.09(-2.20%)
Dec 09, 2019	3.901	3.980	3.893	3.980	31,762	+0.09(+2.25%)
Dec 06, 2019	3.972	3.996	3.885	3.893	74,368	-0.09(-2.20%)
Dec 05, 2019	3.964	4.084	3.938	3.980	121,813	+0.02(+0.60%)
Dec 04, 2019	4.020	4.028	3.956	3.956	59,639	-0.04(-1.09%)
Dec 03, 2019	4.068	4.068	3.909	4.000	72,691	-0.04(-1.08%)
Dec 02, 2019	4.020	4.084	3.964	4.044	175,810	+0.03(+0.79%)
Nov 29, 2019	4.012	4.036	3.972	4.012	45,098	-0.03(-0.79%)
Nov 27, 2019	3.869	4.044	3.869	4.044	82,408	+0.14(+3.67%)
Nov 26, 2019	3.853	3.956	3.853	3.901	46,400	+0.05(+1.24%)
Nov 25, 2019	3.853	3.940	3.849	3.853	99,370	+0.03(+0.80%)
Nov 22, 2019	3.845	3.897	3.813	3.822	143,838	-0.02(-0.59%)
Nov 21, 2019	3.901	3.984	3.845	3.845	149,551	-0.03(-0.82%)
Nov 20, 2019	3.921	3.972	3.877	3.877	25,485	+0.00(+0.00%)
Nov 19, 2019	3.964	4.004	3.877	3.877	59,050	-0.06(-1.62%)
Nov 18, 2019	3.916	3.996	3.893	3.940	125,270	+0.02(+0.61%)
Nov 15, 2019	3.901	3.924	3.840	3.916	28,767	+0.01(+0.20%)
Nov 14, 2019	3.909	3.946	3.821	3.909	39,785	-0.02(-0.61%)
Nov 13, 2019	3.901	3.980	3.850	3.932	65,911	+0.04(+1.02%)
Nov 12, 2019	3.964	3.972	3.885	3.893	67,796	-0.09(-2.20%)
Nov 11, 2019	3.901	3.996	3.831	3.980	101,005	+0.08(+2.04%)
Nov 08, 2019	3.861	3.901	3.801	3.901	45,349	+0.03(+0.82%)
Nov 07, 2019	3.861	3.928	3.797	3.869	55,037	-0.08(-1.92%)
Nov 06, 2019	3.781	3.989	3.781	3.944	121,424	+0.19(+5.12%)
Nov 05, 2019	3.821	3.901	3.741	3.752	35,428	-0.10(-2.61%)
Nov 04, 2019	3.893	3.927	3.781	3.853	83,380	-0.04(-1.02%)
Nov 01, 2019	3.773	3.932	3.768	3.893	45,852	+0.12(+3.16%)
Oct 31, 2019	3.861	3.893	3.765	3.773	114,389	-0.14(-3.66%)
Oct 30, 2019	3.837	3.956	3.837	3.916	93,112	+0.05(+1.23%)
Oct 29, 2019	3.821	3.980	3.821	3.869	99,195	+0.02(+0.62%)
Oct 28, 2019	3.940	3.940	3.821	3.845	101,665	-0.12(-3.01%)
Oct 25, 2019	3.948	3.972	3.837	3.964	126,627	+0.01(+0.20%)
Oct 24, 2019	3.918	3.964	3.888	3.956	318,131	+0.04(+0.97%)
Oct 23, 2019	3.918	3.933	3.850	3.918	248,302	+0.05(+1.38%)
Oct 22, 2019	3.888	3.892	3.811	3.865	144,341	+0.00(+0.00%)
Oct 21, 2019	3.850	3.888	3.811	3.865	259,180	+0.05(+1.40%)
Oct 18, 2019	3.811	3.850	3.750	3.811	96,419	+0.02(+0.60%)
Oct 17, 2019	3.684	3.888	3.670	3.789	167,016	+0.11(+3.11%)
Oct 16, 2019	3.811	3.842	3.545	3.674	202,144	-0.13(-3.41%)
Oct 15, 2019	3.735	3.804	3.712	3.804	44,643	+0.08(+2.05%)
Oct 14, 2019	3.689	3.728	3.659	3.728	28,418	+0.08(+2.09%)
Oct 11, 2019	3.621	3.710	3.613	3.651	74,512	+0.06(+1.70%)
Oct 10, 2019	3.568	3.735	3.560	3.590	37,795	-0.02(-0.42%)
Oct 09, 2019	3.560	3.613	3.553	3.606	28,511	+0.02(+0.64%)
Oct 08, 2019	3.728	3.728	3.507	3.583	32,747	+0.02(+0.43%)
Oct 07, 2019	3.636	3.674	3.568	3.568	45,137	-0.01(-0.21%)
Oct 04, 2019	3.571	3.606	3.566	3.575	8,920	-0.06(-1.68%)
Oct 03, 2019	3.522	3.636	3.491	3.636	37,134	+0.17(+4.84%)
Oct 02, 2019	3.545	3.562	3.468	3.468	34,173	-0.15(-4.21%)
Oct 01, 2019	3.735	3.735	3.567	3.621	33,807	-0.10(-2.66%)
Sep 30, 2019	3.674	3.758	3.583	3.720	45,264	+0.08(+2.09%)
Sep 27, 2019	3.651	3.789	3.644	3.644	73,593	-0.02(-0.62%)
Sep 26, 2019	3.674	3.689	3.621	3.667	75,544	-0.01(-0.21%)
Sep 25, 2019	3.652	3.697	3.623	3.674	29,883	+0.00(+0.00%)
Sep 24, 2019	3.697	3.697	3.655	3.674	28,237	+0.01(+0.21%)
Sep 23, 2019	3.735	3.735	3.598	3.667	27,531	-0.06(-1.64%)
Sep 20, 2019	3.568	3.728	3.552	3.728	63,886	+0.11(+3.16%)
Sep 19, 2019	3.484	3.621	3.484	3.613	22,845	+0.14(+4.18%)
Sep 18, 2019	3.583	3.636	3.468	3.468	13,610	-0.11(-3.19%)
Sep 17, 2019	3.507	3.640	3.507	3.583	12,193	+0.05(+1.29%)
Sep 16, 2019	3.606	3.621	3.491	3.537	46,999	-0.05(-1.28%)
Sep 13, 2019	3.613	3.621	3.552	3.583	12,855	-0.02(-0.42%)
Sep 12, 2019	3.659	3.659	3.560	3.598	7,020	+0.03(+0.76%)
Sep 11, 2019	3.598	3.689	3.392	3.571	38,573	-0.03(-0.96%)
Sep 10, 2019	3.476	3.636	3.419	3.606	23,539	+0.09(+2.60%)
Sep 09, 2019	3.415	3.514	3.341	3.514	38,432	+0.22(+6.71%)
Sep 06, 2019	3.456	3.512	3.286	3.293	37,780	-0.09(-2.70%)
Sep 05, 2019	3.507	3.507	3.354	3.385	46,065	-0.09(-2.63%)
Sep 04, 2019	3.316	3.476	3.301	3.476	26,051	+0.16(+4.83%)
Sep 03, 2019	3.308	3.316	3.278	3.316	18,540	+0.03(+0.93%)
Aug 30, 2019	3.240	3.392	3.240	3.285	17,316	+0.00(+0.00%)
Aug 29, 2019	3.331	3.575	3.285	3.285	32,978	+0.01(+0.23%)
Aug 28, 2019	3.476	3.476	3.217	3.278	43,146	-0.10(-2.96%)
Aug 27, 2019	3.392	3.545	3.377	3.378	18,399	-0.01(-0.43%)
Aug 26, 2019	3.431	3.503	3.354	3.392	35,422	-0.02(-0.67%)
Aug 23, 2019	3.529	3.545	3.333	3.415	34,763	-0.07(-1.97%)
Aug 22, 2019	3.545	3.551	3.468	3.484	18,904	-0.09(-2.56%)
Aug 21, 2019	3.644	3.644	3.461	3.575	46,596	-0.04(-1.05%)
Aug 20, 2019	3.560	3.651	3.529	3.613	15,799	+0.01(+0.21%)
Aug 19, 2019	3.583	3.674	3.533	3.606	57,872	+0.02(+0.42%)
Aug 16, 2019	3.537	3.659	3.509	3.590	20,595	+0.09(+2.61%)
Aug 15, 2019	3.529	3.674	3.470	3.499	34,888	-0.05(-1.50%)
Aug 14, 2019	3.674	3.697	3.499	3.552	34,203	-0.06(-1.69%)
Aug 13, 2019	3.654	3.697	3.593	3.613	68,737	-0.01(-0.21%)
Aug 12, 2019	3.467	3.712	3.467	3.621	66,460	+0.08(+2.15%)
Aug 09, 2019	3.545	3.621	3.488	3.545	76,348	+0.02(+0.43%)
Aug 08, 2019	3.514	3.590	3.468	3.529	101,327	-0.02(-0.43%)
Aug 07, 2019	3.339	3.621	3.285	3.545	188,758	+0.25(+7.64%)
Aug 06, 2019	3.346	3.468	3.285	3.293	28,605	-0.01(-0.23%)
Aug 05, 2019	3.301	3.339	3.247	3.301	68,973	-0.02(-0.46%)
Aug 02, 2019	3.202	3.369	3.202	3.316	68,346	+0.06(+1.87%)
Aug 01, 2019	3.324	3.499	3.244	3.255	88,652	-0.10(-2.95%)
Jul 31, 2019	3.415	3.415	3.202	3.354	235,160	-0.04(-1.12%)
Jul 30, 2019	3.407	3.476	3.278	3.392	79,592	-0.06(-1.77%)
Jul 29, 2019	3.651	3.712	3.331	3.453	208,110	-0.24(-6.40%)
Jul 26, 2019	3.827	3.865	3.621	3.689	265,253	-0.08(-2.22%)
Jul 25, 2019	3.722	3.795	3.511	3.773	385,344	+0.05(+1.37%)
Jul 24, 2019	3.686	3.722	3.649	3.722	209,140	+0.09(+2.41%)
Jul 23, 2019	3.635	3.751	3.489	3.635	328,068	+0.03(+0.81%)
Jul 22, 2019	3.532	3.605	3.485	3.605	150,139	+0.11(+3.13%)
Jul 19, 2019	3.511	3.604	3.430	3.496	240,596	+0.07(+1.91%)
Jul 18, 2019	3.233	3.540	3.226	3.430	362,830	+0.20(+6.33%)
Jul 17, 2019	3.211	3.277	3.197	3.226	93,007	+0.05(+1.61%)
Jul 16, 2019	3.154	3.211	3.138	3.175	60,262	+0.00(+0.00%)
Jul 15, 2019	3.211	3.211	3.109	3.175	45,003	+0.04(+1.40%)
Jul 12, 2019	3.073	3.168	3.051	3.131	84,811	+0.10(+3.25%)
Jul 11, 2019	3.102	3.240	3.014	3.033	54,172	-0.07(-2.24%)
Jul 10, 2019	3.168	3.248	3.029	3.102	101,303	+0.04(+1.19%)
Jul 09, 2019	3.007	3.065	2.992	3.065	18,050	+0.08(+2.69%)
Jul 08, 2019	3.065	3.073	2.963	2.985	41,341	-0.07(-2.39%)
Jul 05, 2019	3.000	3.065	2.941	3.058	61,930	+0.12(+3.97%)
Jul 03, 2019	2.941	2.985	2.941	2.941	32,746	+0.01(+0.25%)
Jul 02, 2019	3.043	3.043	2.927	2.934	32,680	-0.10(-3.37%)
Jul 01, 2019	3.036	3.102	3.007	3.036	105,825	+0.02(+0.73%)
Jun 28, 2019	2.927	3.087	2.927	3.014	122,079	+0.07(+2.23%)
Jun 27, 2019	2.883	3.007	2.883	2.949	40,654	+0.07(+2.54%)
Jun 26, 2019	2.949	2.956	2.846	2.876	119,173	-0.09(-2.96%)
Jun 25, 2019	2.941	2.992	2.905	2.963	77,547	+0.00(+0.00%)
Jun 24, 2019	2.912	3.031	2.883	2.963	155,007	+0.08(+2.78%)
Jun 21, 2019	2.978	3.022	2.821	2.883	214,152	-0.11(-3.66%)
Jun 20, 2019	3.036	3.146	2.963	2.992	114,949	-0.12(-3.98%)
Jun 19, 2019	3.022	3.138	3.022	3.116	57,817	+0.11(+3.64%)
Jun 18, 2019	2.934	3.079	2.934	3.007	112,091	+0.03(+0.98%)
Jun 17, 2019	3.175	3.175	2.956	2.978	347,427	-0.18(-5.56%)
Jun 14, 2019	3.262	3.262	3.102	3.153	199,903	-0.12(-3.57%)
Jun 13, 2019	3.299	3.335	3.124	3.270	196,335	-0.01(-0.44%)
Jun 12, 2019	3.372	3.416	3.226	3.284	332,017	-0.13(-3.85%)
Jun 11, 2019	3.562	3.562	3.365	3.416	126,952	-0.12(-3.31%)
Jun 10, 2019	3.635	3.642	3.459	3.532	172,019	-0.04(-1.02%)
Jun 07, 2019	3.627	3.730	3.394	3.569	274,301	-0.07(-1.81%)
Jun 06, 2019	3.613	3.686	3.481	3.635	210,113	-0.05(-1.39%)
Jun 05, 2019	3.708	3.744	3.627	3.686	70,212	-0.04(-0.98%)
Jun 04, 2019	3.686	3.759	3.620	3.722	98,123	+0.04(+1.19%)
Jun 03, 2019	3.708	3.722	3.584	3.678	120,417	+0.00(+0.00%)
May 31, 2019	3.795	3.795	3.649	3.678	262,107	-0.13(-3.45%)
May 30, 2019	3.751	3.846	3.722	3.810	295,329	+0.03(+0.77%)
May 29, 2019	3.715	3.788	3.649	3.781	176,867	+0.07(+1.77%)
May 28, 2019	3.627	3.730	3.496	3.715	253,467	+0.14(+3.88%)
May 24, 2019	3.452	3.649	3.452	3.576	131,670	+0.11(+3.16%)
May 23, 2019	3.481	3.649	3.430	3.467	279,615	-0.09(-2.46%)
May 22, 2019	3.708	3.744	3.519	3.554	452,465	-0.17(-4.51%)
May 21, 2019	3.766	3.793	3.613	3.722	415,954	-0.05(-1.35%)
May 20, 2019	3.722	3.799	3.693	3.773	418,141	+0.01(+0.39%)
May 17, 2019	3.759	3.881	3.759	3.759	3,979,705	-0.42(-9.97%)
May 16, 2019	4.554	4.635	4.080	4.175	498,681	-0.34(-7.44%)
May 15, 2019	4.379	4.554	4.292	4.510	87,973	-0.09(-2.06%)
May 14, 2019	5.145	5.172	4.563	4.605	305,641	-1.26(-21.52%)
May 13, 2019	5.875	5.875	5.868	5.868	439	+0.04(+0.75%)
May 10, 2019	5.861	5.861	5.802	5.824	14,249	-0.01(-0.25%)
May 09, 2019	5.992	5.992	5.587	5.839	56,189	-0.07(-1.23%)
May 08, 2019	6.196	6.196	5.744	5.912	67,828	-0.23(-3.80%)
May 07, 2019	6.459	6.569	6.055	6.145	56,753	-0.31(-4.75%)
May 06, 2019	7.397	7.397	6.445	6.452	181,318	-1.04(-13.92%)
May 03, 2019	7.415	7.517	7.299	7.496	5,480	-0.03(-0.39%)
May 02, 2019	7.547	7.547	7.481	7.525	4,840	+0.10(+1.38%)