Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	9.587	9.737	9.543	9.552	24,232	-0.04(-0.37%)
Jul 29, 2021	9.446	9.684	9.437	9.587	30,006	+0.12(+1.30%)
Jul 28, 2021	9.384	9.675	9.270	9.464	48,704	+0.10(+1.04%)
Jul 27, 2021	9.437	9.622	9.252	9.367	50,621	-0.07(-0.75%)
Jul 26, 2021	9.031	9.711	9.031	9.437	243,307	+0.34(+3.68%)
Jul 23, 2021	8.829	9.208	8.829	9.102	35,569	+0.49(+5.74%)
Jul 22, 2021	8.670	8.829	8.564	8.608	35,020	-0.12(-1.41%)
Jul 21, 2021	8.590	8.908	8.543	8.732	21,310	+0.15(+1.75%)
Jul 20, 2021	8.467	8.855	8.467	8.582	50,346	+0.13(+1.57%)
Jul 19, 2021	8.740	8.820	8.388	8.449	66,567	-0.39(-4.39%)
Jul 16, 2021	9.040	9.084	8.837	8.837	35,015	-0.21(-2.34%)
Jul 15, 2021	8.749	9.076	8.749	9.049	36,209	+0.12(+1.38%)
Jul 14, 2021	8.882	9.084	8.767	8.926	34,707	+0.05(+0.60%)
Jul 13, 2021	9.058	9.093	8.793	8.873	54,972	-0.21(-2.33%)
Jul 12, 2021	8.811	9.137	8.767	9.084	34,956	+0.27(+3.10%)
Jul 09, 2021	8.864	8.996	8.723	8.811	39,243	+0.04(+0.40%)
Jul 08, 2021	8.696	8.837	8.608	8.776	95,090	+0.03(+0.30%)
Jul 07, 2021	8.723	8.855	8.696	8.749	76,511	-0.02(-0.20%)
Jul 06, 2021	8.934	8.979	8.740	8.767	33,986	-0.14(-1.58%)
Jul 02, 2021	8.943	9.120	8.749	8.908	57,844	+0.03(+0.30%)
Jul 01, 2021	8.926	8.979	8.740	8.882	234,245	+0.01(+0.10%)
Jun 30, 2021	9.005	9.234	8.846	8.873	52,103	-0.18(-1.95%)
Jun 29, 2021	9.217	9.314	8.864	9.049	70,375	-0.16(-1.72%)
Jun 28, 2021	8.732	9.278	8.727	9.208	111,177	+0.51(+5.88%)
Jun 25, 2021	8.723	8.987	8.590	8.696	1,916,184	-0.04(-0.40%)
Jun 24, 2021	8.670	8.864	8.564	8.732	129,234	+0.07(+0.81%)
Jun 23, 2021	8.846	8.948	8.635	8.661	182,123	-0.12(-1.41%)
Jun 22, 2021	8.934	8.934	8.718	8.785	90,900	-0.09(-0.99%)
Jun 21, 2021	8.705	9.133	8.599	8.873	173,418	+0.27(+3.18%)
Jun 18, 2021	8.696	8.793	8.599	8.599	145,337	-0.19(-2.21%)
Jun 17, 2021	9.164	9.226	8.546	8.793	131,537	-0.38(-4.13%)
Jun 16, 2021	9.252	9.333	9.093	9.173	94,672	-0.14(-1.52%)
Jun 15, 2021	9.155	9.314	9.120	9.314	68,308	+0.13(+1.44%)
Jun 14, 2021	9.261	9.261	8.987	9.181	59,403	-0.03(-0.29%)
Jun 11, 2021	9.375	9.446	9.173	9.208	38,955	-0.17(-1.79%)
Jun 10, 2021	9.446	9.446	9.323	9.375	41,776	-0.06(-0.65%)
Jun 09, 2021	9.446	9.516	9.323	9.437	40,921	-0.01(-0.09%)
Jun 08, 2021	9.358	9.596	9.345	9.446	31,437	+0.10(+1.04%)
Jun 07, 2021	9.331	9.472	9.234	9.349	74,599	+0.00(+0.00%)
Jun 04, 2021	9.420	9.543	9.331	9.349	56,510	-0.04(-0.47%)
Jun 03, 2021	9.367	9.422	9.261	9.393	25,743	-0.03(-0.28%)
Jun 02, 2021	9.420	9.512	9.349	9.420	36,632	-0.03(-0.28%)
Jun 01, 2021	9.217	9.499	9.217	9.446	29,620	+0.30(+3.28%)
May 28, 2021	9.199	9.287	8.996	9.146	24,636	-0.06(-0.67%)
May 27, 2021	9.234	9.278	9.093	9.208	27,460	+0.08(+0.87%)
May 26, 2021	9.093	9.181	9.005	9.128	25,399	+0.08(+0.88%)
May 25, 2021	9.323	9.464	8.961	9.049	37,765	-0.31(-3.30%)
May 24, 2021	9.428	9.490	9.261	9.358	34,479	-0.10(-1.03%)
May 21, 2021	9.631	9.684	9.367	9.455	28,878	-0.07(-0.74%)
May 20, 2021	9.217	9.587	9.106	9.525	60,700	+0.26(+2.76%)
May 19, 2021	9.358	9.384	9.058	9.270	35,524	-0.20(-2.14%)
May 18, 2021	9.525	9.614	9.411	9.472	24,785	-0.11(-1.20%)
May 17, 2021	9.649	9.702	9.402	9.587	28,846	-0.05(-0.55%)
May 14, 2021	9.640	9.666	9.420	9.640	40,610	+0.10(+1.02%)
May 13, 2021	9.358	9.640	9.160	9.543	45,918	+0.13(+1.41%)
May 12, 2021	9.808	9.984	9.323	9.411	44,689	-0.37(-3.79%)
May 11, 2021	9.808	9.891	9.711	9.781	43,427	-0.11(-1.07%)
May 10, 2021	9.790	10.12	9.658	9.887	102,627	+0.22(+2.28%)
May 07, 2021	9.640	9.671	9.534	9.666	45,426	-0.07(-0.72%)
May 06, 2021	9.561	9.816	9.455	9.737	44,914	+0.19(+2.03%)
May 05, 2021	9.949	9.949	9.464	9.543	85,354	-0.41(-4.08%)
May 04, 2021	9.817	9.957	9.591	9.949	80,533	+0.13(+1.34%)
May 03, 2021	9.642	9.931	9.484	9.817	97,195	+0.28(+2.94%)
Apr 30, 2021	9.265	9.563	9.239	9.537	96,287	+0.32(+3.52%)
Apr 29, 2021	9.221	9.313	9.081	9.212	48,400	+0.08(+0.86%)
Apr 28, 2021	9.221	9.230	9.011	9.134	57,938	-0.04(-0.38%)
Apr 27, 2021	8.985	9.177	8.949	9.169	63,031	+0.18(+2.05%)
Apr 26, 2021	9.160	9.440	8.853	8.985	84,512	-0.15(-1.63%)
Apr 23, 2021	8.774	9.309	8.765	9.134	70,960	+0.41(+4.72%)
Apr 22, 2021	8.914	8.914	8.722	8.722	53,615	-0.10(-1.09%)
Apr 21, 2021	8.748	8.871	8.722	8.818	63,412	+0.04(+0.40%)
Apr 20, 2021	8.871	8.875	8.774	8.783	47,404	-0.14(-1.57%)
Apr 19, 2021	8.862	9.037	8.651	8.923	64,925	+0.05(+0.59%)
Apr 16, 2021	8.923	8.967	8.809	8.871	47,915	-0.03(-0.30%)
Apr 15, 2021	9.125	9.125	8.800	8.897	53,419	-0.19(-2.12%)
Apr 14, 2021	8.774	9.169	8.752	9.090	51,537	+0.29(+3.29%)
Apr 13, 2021	8.818	8.941	8.663	8.800	31,020	-0.08(-0.89%)
Apr 12, 2021	8.985	9.083	8.827	8.879	51,106	-0.18(-2.03%)
Apr 09, 2021	9.177	9.283	8.879	9.063	66,511	-0.08(-0.86%)
Apr 08, 2021	8.932	9.204	8.853	9.142	46,124	+0.21(+2.36%)
Apr 07, 2021	8.993	9.072	8.792	8.932	68,644	-0.20(-2.21%)
Apr 06, 2021	9.125	9.239	9.020	9.134	45,440	-0.03(-0.29%)
Apr 05, 2021	9.274	9.423	9.002	9.160	121,976	-0.17(-1.79%)
Apr 01, 2021	9.195	9.537	8.840	9.326	91,381	+0.11(+1.14%)
Mar 31, 2021	9.221	9.283	9.011	9.221	70,211	-0.04(-0.38%)
Mar 30, 2021	9.353	9.411	9.116	9.256	62,732	-0.10(-1.03%)
Mar 29, 2021	9.624	9.882	9.142	9.353	111,484	-0.56(-5.66%)
Mar 26, 2021	9.388	10.15	9.083	9.914	158,920	+0.71(+7.71%)
Mar 25, 2021	9.265	9.335	8.660	9.204	211,010	-0.22(-2.33%)
Mar 24, 2021	9.274	9.762	9.274	9.423	66,914	+0.23(+2.48%)
Mar 23, 2021	10.05	10.08	9.090	9.195	190,751	-0.85(-8.46%)
Mar 22, 2021	9.624	10.65	9.624	10.05	409,298	+0.52(+5.43%)
Mar 19, 2021	10.16	10.33	9.528	9.528	226,458	-0.70(-6.85%)
Mar 18, 2021	10.52	10.86	10.18	10.23	174,317	-0.19(-1.85%)
Mar 17, 2021	9.721	10.51	9.638	10.42	153,926	+0.82(+8.49%)
Mar 16, 2021	9.156	9.712	9.156	9.607	41,124	-0.11(-1.08%)
Mar 15, 2021	9.537	9.765	9.011	9.712	118,585	-0.06(-0.63%)
Mar 12, 2021	9.852	9.905	9.624	9.773	41,184	+0.04(+0.36%)
Mar 11, 2021	9.940	9.970	9.467	9.738	62,678	-0.18(-1.77%)
Mar 10, 2021	9.391	10.16	9.391	9.914	107,906	+0.30(+3.10%)
Mar 09, 2021	10.56	10.60	9.502	9.616	183,627	-0.94(-8.89%)
Mar 08, 2021	9.274	10.69	9.274	10.55	181,194	+1.42(+15.55%)
Mar 05, 2021	8.897	9.186	8.851	9.134	167,704	+0.32(+3.68%)
Mar 04, 2021	8.660	8.879	8.625	8.809	77,145	+0.18(+2.13%)
Mar 03, 2021	8.502	8.879	8.372	8.625	93,822	+0.28(+3.36%)
Mar 02, 2021	8.073	8.502	7.950	8.345	62,960	+0.22(+2.70%)
Mar 01, 2021	7.994	8.283	7.964	8.126	110,763	+0.07(+0.87%)
Feb 26, 2021	8.266	8.280	7.994	8.055	115,225	-0.20(-2.44%)
Feb 25, 2021	8.502	8.502	8.204	8.257	57,582	-0.18(-2.18%)
Feb 24, 2021	8.362	8.485	8.353	8.441	100,033	+0.15(+1.80%)
Feb 23, 2021	8.432	8.441	8.178	8.292	69,656	-0.11(-1.36%)
Feb 22, 2021	8.275	8.533	8.275	8.406	206,928	+0.23(+2.79%)
Feb 19, 2021	7.810	8.222	7.810	8.178	60,008	+0.34(+4.36%)
Feb 18, 2021	8.292	8.292	7.836	7.836	116,479	-0.39(-4.79%)
Feb 17, 2021	8.108	8.362	8.108	8.231	43,175	+0.02(+0.21%)
Feb 16, 2021	8.248	8.327	8.090	8.213	61,042	+0.12(+1.52%)
Feb 12, 2021	7.836	8.126	7.836	8.090	66,967	+0.15(+1.88%)
Feb 11, 2021	7.915	7.994	7.652	7.941	68,374	+0.06(+0.78%)
Feb 10, 2021	8.239	8.301	7.792	7.880	52,999	-0.07(-0.88%)
Feb 09, 2021	7.828	8.089	7.567	7.950	91,037	+0.41(+5.42%)
Feb 08, 2021	7.263	8.333	7.263	7.541	288,806	+0.51(+7.30%)
Feb 05, 2021	7.220	7.220	7.020	7.028	38,398	-0.16(-2.18%)
Feb 04, 2021	6.741	7.724	6.741	7.185	101,660	+0.44(+6.58%)
Feb 03, 2021	6.663	6.741	6.611	6.741	26,024	+0.12(+1.84%)
Feb 02, 2021	6.611	6.759	6.593	6.619	19,577	+0.02(+0.26%)
Feb 01, 2021	6.619	6.654	6.542	6.602	28,020	+0.00(+0.00%)
Jan 29, 2021	6.538	6.698	6.538	6.602	25,637	+0.03(+0.53%)
Jan 28, 2021	6.559	6.617	6.554	6.567	38,221	+0.01(+0.13%)
Jan 27, 2021	6.559	6.637	6.524	6.559	48,310	+0.00(+0.00%)
Jan 26, 2021	6.724	6.804	6.550	6.559	30,184	-0.07(-1.05%)
Jan 25, 2021	6.793	6.837	6.611	6.628	24,788	-0.24(-3.54%)
Jan 22, 2021	6.489	6.906	6.489	6.872	31,385	+0.35(+5.33%)
Jan 21, 2021	6.585	6.628	6.524	6.524	45,326	-0.04(-0.66%)
Jan 20, 2021	6.672	6.687	6.511	6.567	22,756	-0.02(-0.26%)
Jan 19, 2021	6.672	6.750	6.559	6.585	24,712	-0.07(-1.05%)
Jan 15, 2021	6.593	6.654	6.576	6.654	15,290	-0.01(-0.13%)
Jan 14, 2021	6.567	6.698	6.567	6.663	16,507	+0.16(+2.41%)
Jan 13, 2021	6.559	6.602	6.489	6.506	23,417	-0.10(-1.58%)
Jan 12, 2021	6.541	6.680	6.541	6.611	24,640	+0.05(+0.80%)
Jan 11, 2021	6.559	6.628	6.532	6.559	15,508	-0.03(-0.53%)
Jan 08, 2021	6.706	6.785	6.524	6.593	21,153	-0.17(-2.45%)
Jan 07, 2021	6.672	6.828	6.672	6.759	43,579	+0.09(+1.30%)
Jan 06, 2021	6.559	6.889	6.559	6.672	33,399	+0.23(+3.51%)
Jan 05, 2021	6.567	6.706	6.437	6.445	38,437	-0.15(-2.24%)
Jan 04, 2021	6.776	6.819	6.559	6.593	46,648	-0.10(-1.56%)
Dec 31, 2020		6.698	6.698	6.698	6,823	+0.06(+0.92%)
Dec 30, 2020	6.585	6.685	6.585	6.637	6,823	+0.00(+0.00%)
Dec 29, 2020	6.515	6.637	6.479	6.637	18,795	+0.02(+0.26%)
Dec 28, 2020	6.437	6.724	6.437	6.619	154,723	+0.20(+3.12%)
Dec 24, 2020	6.474	6.490	6.419	6.419	3,793	-0.04(-0.67%)
Dec 23, 2020	6.472	6.567	6.419	6.463	15,828	+0.04(+0.68%)
Dec 22, 2020	6.785	6.906	6.367	6.419	36,457	-0.40(-5.87%)
Dec 21, 2020	6.524	6.819	6.376	6.819	43,714	+0.19(+2.89%)
Dec 18, 2020	6.950	6.950	6.489	6.628	146,120	-0.23(-3.30%)
Dec 17, 2020	6.645	6.959	6.524	6.854	17,455	+0.17(+2.60%)
Dec 16, 2020	6.863	6.959	6.628	6.680	20,348	-0.01(-0.13%)
Dec 15, 2020	6.463	6.769	6.371	6.689	75,636	+0.24(+3.78%)
Dec 14, 2020	6.332	6.698	6.332	6.445	31,706	+0.11(+1.79%)
Dec 11, 2020	6.411	6.463	6.332	6.332	15,175	-0.11(-1.75%)
Dec 10, 2020	6.428	6.485	6.332	6.445	8,829	+0.13(+2.07%)
Dec 09, 2020	6.602	6.602	6.315	6.315	33,942	-0.25(-3.84%)
Dec 08, 2020	6.315	6.585	6.315	6.567	35,953	+0.15(+2.30%)
Dec 07, 2020	6.602	6.602	6.367	6.419	41,087	-0.05(-0.81%)
Dec 04, 2020	6.302	6.515	6.302	6.472	13,106	+0.19(+3.05%)
Dec 03, 2020	6.376	6.489	6.280	6.280	12,889	-0.15(-2.30%)
Dec 02, 2020	6.315	6.506	6.193	6.428	28,310	+0.24(+3.94%)
Dec 01, 2020	6.376	6.437	6.171	6.184	42,475	-0.17(-2.60%)
Nov 30, 2020	6.411	6.524	6.350	6.350	30,400	-0.02(-0.27%)
Nov 27, 2020	6.437	6.506	6.367	6.367	12,301	-0.09(-1.35%)
Nov 25, 2020	6.411	6.567	6.280	6.454	34,029	-0.05(-0.80%)
Nov 24, 2020	6.332	6.585	6.191	6.506	74,355	+0.16(+2.47%)
Nov 23, 2020	6.350	6.369	6.118	6.350	35,212	+0.05(+0.83%)
Nov 20, 2020	6.324	6.498	6.263	6.298	47,825	-0.12(-1.90%)
Nov 19, 2020	6.437	6.524	6.280	6.419	27,748	-0.02(-0.27%)
Nov 18, 2020	6.271	6.485	6.237	6.437	24,184	+0.12(+1.93%)
Nov 17, 2020	6.298	6.428	6.232	6.315	38,206	+0.06(+0.97%)
Nov 16, 2020	6.158	6.350	6.032	6.254	50,831	+0.27(+4.51%)
Nov 13, 2020	6.054	6.245	5.984	5.984	20,233	+0.01(+0.15%)
Nov 12, 2020	6.211	6.219	5.932	5.976	21,942	-0.35(-5.50%)
Nov 11, 2020	6.445	6.445	6.150	6.324	17,006	-0.15(-2.28%)
Nov 10, 2020	6.193	6.645	6.193	6.472	39,422	+0.40(+6.59%)
Nov 09, 2020	5.810	6.380	5.810	6.071	85,405	+0.38(+6.73%)
Nov 06, 2020	5.784	5.784	5.680	5.689	18,739	-0.05(-0.91%)
Nov 05, 2020	5.541	5.784	5.384	5.741	21,580	+0.20(+3.61%)
Nov 04, 2020	5.610	5.684	5.412	5.541	33,872	-0.14(-2.42%)
Nov 03, 2020	5.670	5.687	5.610	5.678	32,370	+0.02(+0.30%)
Nov 02, 2020	5.739	5.739	5.549	5.661	10,723	+0.13(+2.33%)
Oct 30, 2020	5.713	5.851	5.532	5.532	10,460	-0.11(-1.98%)
Oct 29, 2020	5.635	5.644	5.472	5.644	6,224	-0.04(-0.76%)
Oct 28, 2020	5.773	5.975	5.197	5.687	13,930	-0.09(-1.64%)
Oct 27, 2020	5.799	5.833	5.782	5.782	7,886	+0.01(+0.15%)
Oct 26, 2020	5.721	5.842	5.721	5.773	13,833	+0.08(+1.36%)
Oct 23, 2020	5.549	5.799	5.549	5.696	22,664	+0.26(+4.75%)
Oct 22, 2020	5.386	5.661	5.257	5.438	26,860	-0.07(-1.25%)
Oct 21, 2020	5.506	5.576	5.463	5.506	36,055	-0.03(-0.47%)
Oct 20, 2020	5.395	5.567	5.291	5.532	13,303	+0.22(+4.05%)
Oct 19, 2020	5.291	5.377	5.291	5.317	14,043	-0.05(-0.96%)
Oct 16, 2020	5.343	5.438	5.171	5.369	21,502	-0.03(-0.64%)
Oct 15, 2020	5.265	5.455	5.077	5.403	27,092	+0.15(+2.78%)
Oct 14, 2020	5.337	5.390	5.257	5.257	3,235	-0.10(-1.93%)
Oct 13, 2020	5.489	5.527	5.309	5.360	55,134	-0.10(-1.89%)
Oct 12, 2020	5.438	5.498	5.352	5.463	23,579	+0.05(+0.95%)
Oct 09, 2020	5.395	5.412	5.352	5.412	5,230	+0.09(+1.78%)
Oct 08, 2020	5.420	5.480	5.162	5.317	10,579	-0.06(-1.12%)
Oct 07, 2020	5.420	5.481	5.334	5.377	57,115	+0.20(+3.82%)
Oct 06, 2020	5.369	5.687	5.119	5.179	17,336	-0.22(-4.14%)
Oct 05, 2020	5.128	5.403	5.128	5.403	20,810	+0.46(+9.22%)
Oct 02, 2020	4.861	5.090	4.861	4.947	10,809	+0.03(+0.52%)
Oct 01, 2020	4.921	5.076	4.861	4.921	18,752	+0.00(+0.00%)
Sep 30, 2020	4.960	5.111	4.878	4.921	19,263	-0.09(-1.72%)
Sep 29, 2020	4.827	5.012	4.809	5.007	22,124	-0.08(-1.52%)
Sep 28, 2020	4.904	5.161	4.904	5.085	44,397	+0.20(+4.05%)
Sep 25, 2020	5.162	5.267	4.844	4.887	21,502	+0.05(+1.07%)
Sep 24, 2020	4.959	5.004	4.835	4.835	32,984	-0.14(-2.77%)
Sep 23, 2020	5.033	5.313	4.896	4.973	33,492	-0.09(-1.70%)
Sep 22, 2020	5.309	5.309	4.982	5.059	53,265	-0.19(-3.61%)
Sep 21, 2020	5.274	5.377	5.179	5.248	37,618	-0.14(-2.56%)
Sep 18, 2020	5.472	5.489	5.343	5.386	42,423	-0.03(-0.48%)
Sep 17, 2020	5.472	5.472	5.334	5.412	7,610	+0.00(+0.00%)
Sep 16, 2020	5.498	5.498	5.351	5.412	22,805	-0.03(-0.63%)
Sep 15, 2020	5.635	5.700	5.334	5.446	35,130	-0.12(-2.16%)
Sep 14, 2020	5.558	5.945	5.369	5.567	68,992	+0.03(+0.62%)
Sep 11, 2020	5.463	5.808	5.446	5.532	41,842	+0.14(+2.55%)
Sep 10, 2020	5.352	5.472	5.334	5.395	30,800	+0.13(+2.45%)
Sep 09, 2020	5.257	5.369	5.205	5.265	19,963	-0.03(-0.49%)
Sep 08, 2020	5.283	5.377	5.214	5.291	11,973	-0.05(-0.97%)
Sep 04, 2020	5.343	5.395	5.205	5.343	23,826	+0.09(+1.80%)
Sep 03, 2020	5.265	5.300	5.188	5.248	21,909	-0.01(-0.16%)
Sep 02, 2020	5.420	5.420	5.214	5.257	8,889	-0.11(-2.08%)
Sep 01, 2020	5.231	5.412	5.222	5.369	12,910	+0.12(+2.30%)
Aug 31, 2020	5.515	5.515	5.248	5.248	17,236	-0.28(-4.98%)
Aug 28, 2020	5.524	5.524	5.524	5.524	4,532	+0.19(+3.55%)
Aug 27, 2020	5.369	5.515	5.222	5.334	29,620	+0.01(+0.16%)
Aug 26, 2020	5.265	5.326	5.231	5.326	8,230	+0.05(+0.98%)
Aug 25, 2020	5.334	5.549	5.248	5.274	43,942	-0.07(-1.29%)
Aug 24, 2020	5.283	5.369	5.248	5.343	14,086	+0.14(+2.64%)
Aug 21, 2020	5.317	5.321	5.162	5.205	66,599	-0.09(-1.79%)
Aug 20, 2020	5.283	5.395	5.205	5.300	59,607	-0.07(-1.28%)
Aug 19, 2020	5.300	5.373	5.265	5.369	15,762	+0.06(+1.13%)
Aug 18, 2020	5.352	5.377	5.300	5.309	20,995	-0.08(-1.44%)
Aug 17, 2020	5.412	5.448	5.257	5.386	44,807	-0.02(-0.32%)
Aug 14, 2020	5.498	5.592	5.403	5.403	16,272	-0.09(-1.72%)
Aug 13, 2020	5.498	5.538	5.472	5.498	4,795	-0.05(-0.93%)
Aug 12, 2020	5.481	5.567	5.472	5.549	20,299	+0.08(+1.42%)
Aug 11, 2020	5.549	5.601	5.472	5.472	25,549	-0.06(-1.09%)
Aug 10, 2020	5.438	5.730	5.438	5.532	43,427	-0.16(-2.87%)
Aug 07, 2020	5.532	5.704	5.326	5.696	34,519	+0.17(+3.12%)
Aug 06, 2020	5.524	5.575	5.481	5.524	21,541	-0.03(-0.62%)
Aug 05, 2020	5.438	5.567	5.386	5.558	26,374	+0.16(+3.03%)
Aug 04, 2020	5.378	5.409	5.361	5.395	15,352	-0.02(-0.31%)