Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	19.68	19.90	19.53	19.74	173,977	+0.00(+0.00%)
Apr 29, 2021	19.88	20.12	19.53	19.74	127,981	+0.03(+0.17%)
Apr 28, 2021	19.06	19.74	19.06	19.71	191,322	+0.53(+2.74%)
Apr 27, 2021	19.00	19.44	18.67	19.18	156,859	+0.20(+1.03%)
Apr 26, 2021	19.65	19.83	18.93	18.99	157,470	-0.41(-2.10%)
Apr 23, 2021	18.61	19.50	18.59	19.39	201,559	+0.88(+4.77%)
Apr 22, 2021	18.63	18.76	18.38	18.51	127,658	-0.05(-0.27%)
Apr 21, 2021	18.05	18.60	18.05	18.56	124,291	+0.55(+3.06%)
Apr 20, 2021	18.45	18.45	17.94	18.01	157,901	-0.60(-3.24%)
Apr 19, 2021	18.68	18.83	18.37	18.61	124,975	-0.03(-0.18%)
Apr 16, 2021	18.54	18.75	18.41	18.65	105,140	+0.11(+0.60%)
Apr 15, 2021	18.53	18.56	18.08	18.54	79,850	-0.02(-0.09%)
Apr 14, 2021	18.13	18.74	18.13	18.55	93,859	+0.42(+2.29%)
Apr 13, 2021	18.28	18.46	17.99	18.14	126,945	-0.33(-1.79%)
Apr 12, 2021	18.46	18.61	18.33	18.47	111,105	+0.12(+0.65%)
Apr 09, 2021	18.29	18.45	18.17	18.35	111,859	+0.16(+0.89%)
Apr 08, 2021	17.73	18.24	17.55	18.19	159,805	+0.42(+2.34%)
Apr 07, 2021	18.01	18.09	17.67	17.77	87,591	-0.14(-0.80%)
Apr 06, 2021	17.88	18.18	17.77	17.92	82,727	-0.01(-0.05%)
Apr 05, 2021	17.97	18.06	17.65	17.93	270,405	+0.14(+0.76%)
Apr 01, 2021	17.95	17.98	17.39	17.79	264,620	-0.22(-1.22%)
Mar 31, 2021	18.26	18.51	17.83	18.01	413,778	-0.46(-2.48%)
Mar 30, 2021	18.55	18.77	18.36	18.47	235,259	+0.15(+0.83%)
Mar 29, 2021	18.83	18.88	18.07	18.32	275,084	-0.51(-2.70%)
Mar 26, 2021	19.28	19.36	18.71	18.83	223,954	-0.06(-0.29%)
Mar 25, 2021	18.54	18.94	18.17	18.88	339,239	+0.34(+1.85%)
Mar 24, 2021	18.83	19.31	18.54	18.54	230,066	-0.03(-0.14%)
Mar 23, 2021	19.58	19.64	18.46	18.56	205,518	-1.25(-6.30%)
Mar 22, 2021	20.67	21.07	19.61	19.81	223,666	-0.96(-4.62%)
Mar 19, 2021	20.37	20.84	19.95	20.77	1,407,143	+0.18(+0.87%)
Mar 18, 2021	20.71	21.40	20.40	20.59	191,104	+0.13(+0.62%)
Mar 17, 2021	20.34	20.71	20.19	20.46	140,687	+0.14(+0.67%)
Mar 16, 2021	20.63	20.77	20.02	20.33	119,595	-0.27(-1.32%)
Mar 15, 2021	20.72	20.94	19.91	20.60	212,359	+0.01(+0.04%)
Mar 12, 2021	20.56	20.97	20.34	20.59	203,916	+0.29(+1.42%)
Mar 11, 2021	20.31	20.40	20.00	20.30	193,795	-0.13(-0.62%)
Mar 10, 2021	19.96	20.51	19.77	20.43	148,338	+0.66(+3.32%)
Mar 09, 2021	20.13	20.13	19.38	19.77	138,738	-0.43(-2.12%)
Mar 08, 2021	19.17	20.21	19.17	20.20	241,160	+1.15(+6.05%)
Mar 05, 2021	18.78	19.10	18.50	19.05	139,943	+0.65(+3.52%)
Mar 04, 2021	18.54	18.92	18.24	18.40	136,241	-0.08(-0.41%)
Mar 03, 2021	17.97	18.93	17.97	18.48	142,627	+0.66(+3.68%)
Mar 02, 2021	17.91	18.08	17.69	17.82	101,502	-0.19(-1.03%)
Mar 01, 2021	17.82	18.04	17.67	18.01	109,608	+0.56(+3.18%)
Feb 26, 2021	17.97	17.97	17.24	17.45	142,678	-0.49(-2.72%)
Feb 25, 2021	18.85	18.85	17.93	17.94	96,489	-0.61(-3.27%)
Feb 24, 2021	18.22	18.60	18.09	18.55	216,017	+0.51(+2.85%)
Feb 23, 2021	17.81	18.17	17.75	18.03	175,261	+0.24(+1.37%)
Feb 22, 2021	17.17	17.89	17.08	17.79	190,590	+0.73(+4.29%)
Feb 19, 2021	16.89	17.07	16.70	17.06	84,180	+0.24(+1.40%)
Feb 18, 2021	16.77	16.92	16.57	16.82	84,591	-0.02(-0.10%)
Feb 17, 2021	16.97	17.01	16.62	16.84	76,348	-0.08(-0.45%)
Feb 16, 2021	16.94	17.03	16.79	16.91	94,883	+0.13(+0.80%)
Feb 12, 2021	16.60	17.00	16.60	16.78	74,906	+0.03(+0.20%)
Feb 11, 2021	16.91	16.99	16.32	16.75	221,251	-0.10(-0.60%)
Feb 10, 2021	17.12	17.24	16.79	16.85	109,512	-0.23(-1.33%)
Feb 09, 2021	16.79	17.12	16.62	17.07	108,538	+0.26(+1.55%)
Feb 08, 2021	16.62	16.83	16.52	16.81	116,358	+0.31(+1.89%)
Feb 05, 2021	16.66	16.75	16.25	16.50	140,895	+0.01(+0.05%)
Feb 04, 2021	15.97	16.62	15.94	16.49	166,549	+0.58(+3.65%)
Feb 03, 2021	15.72	15.99	15.31	15.91	130,825	+0.09(+0.58%)
Feb 02, 2021	15.53	15.87	15.28	15.82	166,829	+0.47(+3.07%)
Feb 01, 2021	15.57	15.57	15.09	15.35	131,512	-0.03(-0.16%)
Jan 29, 2021	15.26	15.69	15.24	15.37	354,556	-0.28(-1.77%)
Jan 28, 2021	15.37	15.77	15.26	15.65	208,556	+0.28(+1.81%)
Jan 27, 2021	15.37	15.96	15.08	15.37	227,043	-0.39(-2.45%)
Jan 26, 2021	16.16	16.23	15.74	15.76	93,259	-0.34(-2.14%)
Jan 25, 2021	15.07	16.15	15.07	16.11	142,755	+0.26(+1.65%)
Jan 22, 2021	15.63	15.87	15.42	15.85	271,921	+0.08(+0.48%)
Jan 21, 2021	16.02	16.05	15.61	15.77	185,842	-0.30(-1.88%)
Jan 20, 2021	16.34	16.38	15.91	16.07	108,360	-0.28(-1.70%)
Jan 19, 2021	16.22	16.38	15.89	16.35	168,300	+0.31(+1.94%)
Jan 15, 2021	15.74	16.16	15.63	16.04	172,403	-0.05(-0.31%)
Jan 14, 2021	15.77	16.28	15.77	16.09	497,528	+0.34(+2.14%)
Jan 13, 2021	15.75	15.83	15.45	15.75	118,381	-0.08(-0.53%)
Jan 12, 2021	15.95	16.02	15.76	15.84	204,328	-0.01(-0.05%)
Jan 11, 2021	15.15	15.85	14.97	15.85	249,837	+0.43(+2.78%)
Jan 08, 2021	15.58	15.58	15.11	15.42	151,239	-0.16(-1.03%)
Jan 07, 2021	15.56	15.69	15.41	15.58	158,340	+0.19(+1.26%)
Jan 06, 2021	14.15	15.48	14.15	15.38	334,700	+1.57(+11.39%)
Jan 05, 2021	13.66	13.99	13.66	13.81	119,879	+0.16(+1.17%)
Jan 04, 2021	14.00	14.08	13.41	13.65	200,927	-0.34(-2.46%)
Dec 31, 2020		14.00	14.00	14.00	156,701	+0.25(+1.84%)
Dec 30, 2020	13.87	13.99	13.68	13.74	156,701	-0.11(-0.82%)
Dec 29, 2020	13.96	14.06	13.79	13.86	300,946	-0.14(-0.99%)
Dec 28, 2020	13.96	14.12	13.80	14.00	173,380	+0.19(+1.34%)
Dec 24, 2020	13.89	13.98	13.53	13.81	89,055	+0.02(+0.12%)
Dec 23, 2020	13.28	13.82	13.28	13.79	187,427	+0.58(+4.39%)
Dec 22, 2020	13.38	13.72	13.09	13.21	218,073	-0.03(-0.25%)
Dec 21, 2020	13.45	13.62	13.14	13.25	259,684	-0.14(-1.07%)
Dec 18, 2020	14.05	14.15	13.36	13.39	1,285,058	-0.66(-4.73%)
Dec 17, 2020	14.42	14.58	14.03	14.05	216,872	-0.22(-1.53%)
Dec 16, 2020	14.15	14.43	14.09	14.27	227,446	+0.19(+1.31%)
Dec 15, 2020	13.78	14.09	13.47	14.09	230,057	+0.45(+3.33%)
Dec 14, 2020	13.61	13.86	13.52	13.63	262,940	+0.10(+0.75%)
Dec 11, 2020	13.33	13.68	13.28	13.53	196,658	+0.01(+0.06%)
Dec 10, 2020	13.35	13.57	13.20	13.52	132,926	+0.07(+0.50%)
Dec 09, 2020	13.46	13.56	13.23	13.46	183,928	+0.03(+0.25%)
Dec 08, 2020	13.20	13.46	13.12	13.42	183,701	+0.15(+1.14%)
Dec 07, 2020	13.34	13.48	12.90	13.27	414,544	+0.34(+2.63%)
Dec 04, 2020	12.53	12.93	12.47	12.93	217,107	+0.47(+3.80%)
Dec 03, 2020	12.38	12.59	12.18	12.46	131,454	+0.16(+1.28%)
Dec 02, 2020	11.99	12.37	11.99	12.30	146,044	+0.27(+2.28%)
Dec 01, 2020	12.05	12.32	11.89	12.03	192,775	+0.24(+2.04%)
Nov 30, 2020	12.23	12.27	11.78	11.79	311,441	-0.55(-4.44%)
Nov 27, 2020	12.43	12.45	12.13	12.33	149,396	-0.08(-0.67%)
Nov 25, 2020	12.66	12.66	12.02	12.42	202,287	-0.02(-0.13%)
Nov 24, 2020	12.35	12.58	12.30	12.43	419,331	+0.30(+2.46%)
Nov 23, 2020	11.96	12.22	11.89	12.13	159,492	+0.34(+2.89%)
Nov 20, 2020	11.76	11.85	11.53	11.79	210,360	-0.13(-1.11%)
Nov 19, 2020	11.44	11.98	11.37	11.93	231,211	+0.58(+5.12%)
Nov 18, 2020	11.49	11.59	11.28	11.35	285,982	-0.02(-0.22%)
Nov 17, 2020	11.21	11.37	11.11	11.37	370,935	-0.10(-0.87%)
Nov 16, 2020	11.33	11.49	11.16	11.47	504,248	+0.53(+4.86%)
Nov 13, 2020	10.84	11.06	10.75	10.94	244,697	+0.22(+2.01%)
Nov 12, 2020	10.89	11.12	10.47	10.72	162,117	-0.27(-2.49%)
Nov 11, 2020	11.20	11.45	10.67	11.00	275,804	-0.20(-1.78%)
Nov 10, 2020	11.16	11.45	11.02	11.20	200,081	+0.20(+1.81%)
Nov 09, 2020	10.46	11.35	10.18	11.00	340,625	+1.05(+10.60%)
Nov 06, 2020	10.42	10.75	9.885	9.943	340,359	-0.56(-5.30%)
Nov 05, 2020	10.08	10.70	10.08	10.50	93,113	+0.37(+3.69%)
Nov 04, 2020	10.61	10.65	10.07	10.13	143,855	-0.82(-7.51%)
Nov 03, 2020	10.82	11.01	10.72	10.95	111,366	+0.36(+3.37%)
Nov 02, 2020	10.77	10.81	10.46	10.59	90,244	-0.02(-0.23%)
Oct 30, 2020	10.75	10.75	10.36	10.62	176,504	+0.17(+1.67%)
Oct 29, 2020	10.25	10.45	10.15	10.44	132,057	+0.22(+2.11%)
Oct 28, 2020	10.07	10.55	9.910	10.23	191,295	+0.05(+0.49%)
Oct 27, 2020	9.802	10.21	9.802	10.18	81,452	-0.03(-0.33%)
Oct 26, 2020	10.18	10.22	10.01	10.21	81,015	-0.06(-0.57%)
Oct 23, 2020	10.22	10.45	10.11	10.27	93,854	+0.06(+0.57%)
Oct 22, 2020	9.811	10.22	9.769	10.21	94,078	+0.41(+4.15%)
Oct 21, 2020	9.694	9.836	9.694	9.802	63,569	+0.05(+0.51%)
Oct 20, 2020	9.728	9.935	9.728	9.753	80,707	+0.07(+0.77%)
Oct 19, 2020	10.17	10.17	9.662	9.678	70,683	-0.03(-0.34%)
Oct 16, 2020	10.15	10.15	9.412	9.711	145,782	+0.04(+0.43%)
Oct 15, 2020	9.387	9.670	9.329	9.670	125,165	+0.15(+1.57%)
Oct 14, 2020	9.603	9.686	9.504	9.520	127,217	-0.08(-0.86%)
Oct 13, 2020	9.678	9.703	9.562	9.603	92,521	-0.22(-2.20%)
Oct 12, 2020	9.628	9.844	9.553	9.819	63,544	+0.17(+1.81%)
Oct 09, 2020	9.578	9.968	9.578	9.645	88,192	-0.18(-1.86%)
Oct 08, 2020	9.819	9.902	9.686	9.827	87,306	+0.12(+1.20%)
Oct 07, 2020	9.180	9.877	9.180	9.711	134,460	+0.12(+1.30%)
Oct 06, 2020	9.694	9.960	9.562	9.587	153,138	+0.03(+0.35%)
Oct 05, 2020	9.288	9.587	9.271	9.553	136,131	+0.32(+3.41%)
Oct 02, 2020	8.781	9.246	8.757	9.238	95,180	+0.34(+3.82%)
Oct 01, 2020	8.715	8.947	8.591	8.898	220,044	+0.17(+1.90%)
Sep 30, 2020	8.831	8.939	8.657	8.732	109,793	-0.02(-0.19%)
Sep 29, 2020	8.840	8.840	8.524	8.748	188,079	-0.14(-1.59%)
Sep 28, 2020	8.698	9.039	8.698	8.889	123,120	+0.32(+3.78%)
Sep 25, 2020	8.674	9.055	8.458	8.566	227,709	-0.15(-1.71%)
Sep 24, 2020	8.732	8.902	8.624	8.715	117,636	+0.03(+0.38%)
Sep 23, 2020	8.914	9.230	8.674	8.682	187,775	-0.18(-2.01%)
Sep 22, 2020	8.972	9.105	8.777	8.860	159,760	-0.11(-1.25%)
Sep 21, 2020	9.354	9.421	8.748	8.972	286,016	-0.58(-6.08%)
Sep 18, 2020	9.869	9.869	9.437	9.553	460,117	-0.26(-2.62%)
Sep 17, 2020	9.670	9.919	9.405	9.811	89,082	+0.01(+0.08%)
Sep 16, 2020	9.587	9.943	9.512	9.802	129,377	+0.25(+2.61%)
Sep 15, 2020	9.719	9.719	9.470	9.553	142,171	-0.11(-1.12%)
Sep 14, 2020	9.570	9.786	9.454	9.661	185,812	+0.12(+1.22%)
Sep 11, 2020	9.827	9.827	9.412	9.545	180,119	-0.24(-2.46%)
Sep 10, 2020	10.04	10.18	9.736	9.786	168,956	-0.19(-1.91%)
Sep 09, 2020	10.16	10.16	9.887	9.977	191,568	-0.07(-0.73%)
Sep 08, 2020	10.48	10.60	9.952	10.05	208,094	-0.24(-2.30%)
Sep 04, 2020	10.25	10.51	9.936	10.29	309,039	+0.23(+2.27%)
Sep 03, 2020	10.03	10.40	10.01	10.06	156,052	+0.04(+0.41%)
Sep 02, 2020	9.993	10.11	9.911	10.02	143,055	-0.02(-0.16%)
Sep 01, 2020	9.830	10.07	9.618	10.03	204,422	+0.14(+1.40%)
Aug 31, 2020	9.830	9.977	9.683	9.895	288,060	+0.01(+0.08%)
Aug 28, 2020	9.944	10.03	9.699	9.887	132,392	+0.06(+0.58%)
Aug 27, 2020	9.683	9.985	9.552	9.830	138,994	+0.16(+1.69%)
Aug 26, 2020	9.846	10.01	9.650	9.667	153,412	-0.21(-2.11%)
Aug 25, 2020	9.969	10.06	9.740	9.875	148,381	+0.05(+0.54%)
Aug 24, 2020	9.357	9.822	9.234	9.822	161,329	+0.60(+6.55%)
Aug 21, 2020	9.389	9.397	9.104	9.218	270,424	-0.19(-1.99%)
Aug 20, 2020	9.430	9.536	9.381	9.406	153,366	-0.18(-1.87%)
Aug 19, 2020	9.422	9.699	9.316	9.585	207,089	+0.19(+2.00%)
Aug 18, 2020	9.577	9.618	9.357	9.397	171,566	-0.14(-1.45%)
Aug 17, 2020	9.862	9.862	9.397	9.536	200,234	-0.26(-2.66%)
Aug 14, 2020	9.626	9.887	9.585	9.797	113,146	+0.07(+0.76%)
Aug 13, 2020	9.846	9.911	9.650	9.724	77,534	-0.21(-2.13%)
Aug 12, 2020	10.18	10.18	9.765	9.936	76,387	-0.05(-0.49%)
Aug 11, 2020	10.06	10.36	9.911	9.985	170,894	+0.03(+0.33%)
Aug 10, 2020	9.659	10.17	9.659	9.952	137,497	+0.29(+3.04%)
Aug 07, 2020	9.071	9.659	9.030	9.659	129,205	+0.52(+5.71%)
Aug 06, 2020	9.169	9.218	9.087	9.136	85,420	-0.02(-0.27%)
Aug 05, 2020	9.087	9.202	8.981	9.161	111,349	+0.16(+1.81%)
Aug 04, 2020	8.957	9.075	8.818	8.998	118,088	+0.00(+0.00%)
Aug 03, 2020	9.128	9.218	8.912	8.998	128,562	-0.04(-0.45%)
Jul 31, 2020	9.055	9.077	8.773	9.039	223,229	-0.02(-0.27%)
Jul 30, 2020	9.177	9.185	8.957	9.063	157,447	-0.34(-3.64%)
Jul 29, 2020	9.275	9.422	9.055	9.406	171,287	+0.11(+1.23%)
Jul 28, 2020	9.251	9.455	9.063	9.291	169,026	-0.04(-0.48%)
Jul 27, 2020	9.479	9.516	9.324	9.336	226,932	-0.18(-1.84%)
Jul 24, 2020	9.618	9.769	9.463	9.512	217,958	-0.05(-0.51%)
Jul 23, 2020	9.577	9.585	9.283	9.561	197,947	+0.00(+0.00%)
Jul 22, 2020	8.794	9.756	8.794	9.561	275,898	+0.86(+9.94%)
Jul 21, 2020	8.345	8.777	8.345	8.696	143,214	+0.48(+5.86%)
Jul 20, 2020	8.500	8.533	8.174	8.215	150,684	-0.35(-4.10%)
Jul 17, 2020	8.745	8.753	8.435	8.565	117,682	-0.20(-2.28%)
Jul 16, 2020	8.826	8.908	8.663	8.765	118,104	-0.09(-1.06%)
Jul 15, 2020	8.777	8.957	8.745	8.859	174,283	+0.38(+4.42%)
Jul 14, 2020	8.598	8.704	8.386	8.484	104,035	-0.11(-1.33%)
Jul 13, 2020	8.582	8.831	8.349	8.598	145,722	+0.15(+1.74%)
Jul 10, 2020	8.100	8.451	8.092	8.451	318,969	+0.38(+4.65%)
Jul 09, 2020	8.508	8.508	8.035	8.076	143,086	-0.46(-5.44%)
Jul 08, 2020	8.492	8.598	8.337	8.541	105,590	+0.01(+0.10%)
Jul 07, 2020	8.753	8.753	8.472	8.533	157,063	-0.35(-3.90%)
Jul 06, 2020	9.047	9.128	8.729	8.879	124,982	+0.09(+0.97%)
Jul 02, 2020	8.990	9.340	8.749	8.794	134,476	+0.00(+0.00%)
Jul 01, 2020	9.414	9.414	8.745	8.794	165,280	-0.60(-6.42%)
Jun 30, 2020	9.332	9.446	9.161	9.397	139,545	+0.00(+0.00%)
Jun 29, 2020	8.973	9.414	8.953	9.397	192,213	+0.57(+6.47%)
Jun 26, 2020	8.941	9.025	8.353	8.826	438,490	-0.28(-3.05%)
Jun 25, 2020	8.761	9.136	8.745	9.104	197,048	+0.27(+3.00%)
Jun 24, 2020	8.810	9.063	8.639	8.839	178,285	-0.06(-0.64%)
Jun 23, 2020	9.242	9.242	8.859	8.896	121,227	-0.17(-1.85%)
Jun 22, 2020	8.826	9.128	8.745	9.063	90,273	+0.11(+1.28%)
Jun 19, 2020	9.096	9.096	8.729	8.949	234,139	-0.00(-0.05%)
Jun 18, 2020	8.753	9.169	8.680	8.953	113,354	+0.09(+1.01%)
Jun 17, 2020	9.544	9.544	8.794	8.863	117,394	-0.68(-7.14%)
Jun 16, 2020	9.528	9.724	9.214	9.544	154,914	+0.46(+5.07%)
Jun 15, 2020	8.688	9.308	8.549	9.083	156,552	-0.04(-0.40%)
Jun 12, 2020	9.446	9.463	8.720	9.120	186,208	+0.14(+1.54%)
Jun 11, 2020	9.275	9.316	8.892	8.981	185,665	-0.85(-8.63%)
Jun 10, 2020	10.87	10.87	9.790	9.830	374,547	-1.09(-9.98%)
Jun 09, 2020	10.75	11.13	10.47	10.92	159,498	-0.12(-1.09%)
Jun 08, 2020	10.48	11.10	10.48	11.04	187,001	+0.83(+8.17%)
Jun 05, 2020	10.57	10.69	10.17	10.21	257,676	+0.41(+4.22%)
Jun 04, 2020	9.453	9.814	9.269	9.794	100,248	+0.23(+2.39%)
Jun 03, 2020	9.261	9.870	9.124	9.565	131,729	+0.54(+5.95%)
Jun 02, 2020	9.148	9.397	8.900	9.028	120,960	-0.02(-0.18%)
Jun 01, 2020	9.156	9.373	9.044	9.044	114,951	-0.05(-0.53%)
May 29, 2020	9.357	9.357	8.996	9.092	140,312	-0.45(-4.71%)
May 28, 2020	10.20	10.20	9.477	9.541	135,089	-0.49(-4.88%)
May 27, 2020	9.541	10.16	9.413	10.03	260,511	+0.79(+8.59%)
May 26, 2020	9.180	9.453	8.860	9.237	222,782	+0.39(+4.44%)
May 22, 2020	8.860	8.948	8.619	8.844	157,399	+0.02(+0.27%)
May 21, 2020	8.659	8.916	8.571	8.820	151,101	+0.11(+1.24%)
May 20, 2020	8.226	8.794	8.202	8.711	163,526	+0.60(+7.36%)
May 19, 2020	8.451	8.555	8.098	8.114	189,502	-0.45(-5.24%)
May 18, 2020	8.242	8.675	8.098	8.563	247,363	+0.79(+10.22%)
May 15, 2020	7.569	7.890	7.384	7.769	325,775	+0.23(+3.09%)
May 14, 2020	7.849	7.962	7.368	7.537	371,868	-0.47(-5.81%)
May 13, 2020	8.242	8.250	7.689	8.002	273,982	-0.26(-3.11%)
May 12, 2020	8.900	9.108	8.250	8.258	220,818	-0.59(-6.70%)
May 11, 2020	9.188	9.188	8.812	8.852	240,873	-0.53(-5.64%)
May 08, 2020	9.397	9.694	9.365	9.381	357,579	+0.27(+2.99%)
May 07, 2020	8.948	9.228	8.904	9.108	296,677	+0.39(+4.51%)
May 06, 2020	8.988	9.092	8.675	8.715	133,585	-0.28(-3.12%)
May 05, 2020	9.589	9.653	8.868	8.996	163,867	-0.36(-3.86%)
May 04, 2020	9.309	9.469	9.100	9.357	172,982	-0.28(-2.91%)