Blackrock Coporate High Yield Fund, Inc (NY: HYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	8.994	9.039	8.987	9.032	618,356	+0.05(+0.50%)
Apr 29, 2021	9.002	9.024	8.956	8.987	554,465	+0.00(+0.00%)
Apr 28, 2021	8.964	8.994	8.949	8.987	340,976	+0.04(+0.42%)
Apr 27, 2021	8.934	8.971	8.919	8.949	226,280	+0.02(+0.17%)
Apr 26, 2021	8.949	8.994	8.934	8.934	351,527	+0.00(+0.00%)
Apr 23, 2021	8.934	8.964	8.919	8.934	420,917	+0.03(+0.34%)
Apr 22, 2021	8.934	8.956	8.881	8.904	370,911	-0.05(-0.50%)
Apr 21, 2021	8.919	8.964	8.911	8.949	324,760	+0.05(+0.59%)
Apr 20, 2021	8.934	8.956	8.889	8.896	281,518	-0.02(-0.17%)
Apr 19, 2021	8.896	8.956	8.896	8.911	508,856	+0.02(+0.17%)
Apr 16, 2021	8.919	8.934	8.874	8.896	401,785	-0.02(-0.17%)
Apr 15, 2021	8.911	8.919	8.874	8.911	308,524	+0.05(+0.51%)
Apr 14, 2021	8.911	8.926	8.859	8.866	312,885	-0.01(-0.10%)
Apr 13, 2021	8.905	8.928	8.860	8.875	384,271	-0.01(-0.08%)
Apr 12, 2021	8.860	8.957	8.860	8.883	627,010	+0.03(+0.34%)
Apr 09, 2021	8.883	8.901	8.838	8.853	406,713	-0.04(-0.42%)
Apr 08, 2021	8.875	8.905	8.875	8.890	243,757	+0.01(+0.17%)
Apr 07, 2021	8.860	8.905	8.838	8.875	589,142	+0.04(+0.42%)
Apr 06, 2021	8.793	8.860	8.793	8.838	462,748	+0.06(+0.68%)
Apr 05, 2021	8.808	8.838	8.763	8.778	405,382	+0.00(+0.00%)
Apr 01, 2021	8.785	8.815	8.771	8.778	451,115	+0.00(+0.00%)
Mar 31, 2021	8.658	8.785	8.658	8.778	931,510	+0.15(+1.73%)
Mar 30, 2021	8.621	8.658	8.606	8.628	311,189	+0.00(+0.00%)
Mar 29, 2021	8.569	8.628	8.561	8.628	286,207	+0.08(+0.96%)
Mar 26, 2021	8.569	8.599	8.509	8.546	501,537	-0.03(-0.35%)
Mar 25, 2021	8.531	8.576	8.509	8.576	217,267	+0.03(+0.35%)
Mar 24, 2021	8.561	8.584	8.527	8.546	258,100	+0.02(+0.26%)
Mar 23, 2021	8.524	8.561	8.509	8.524	347,376	+0.01(+0.18%)
Mar 22, 2021	8.494	8.531	8.494	8.509	338,546	+0.02(+0.26%)
Mar 19, 2021	8.554	8.554	8.472	8.486	544,468	-0.01(-0.18%)
Mar 18, 2021	8.554	8.576	8.471	8.501	475,461	-0.06(-0.70%)
Mar 17, 2021	8.539	8.569	8.479	8.561	406,198	+0.00(+0.00%)
Mar 16, 2021	8.651	8.658	8.561	8.561	601,000	-0.10(-1.12%)
Mar 15, 2021	8.711	8.726	8.636	8.658	434,341	-0.04(-0.52%)
Mar 12, 2021	8.681	8.741	8.681	8.703	327,269	-0.02(-0.19%)
Mar 11, 2021	8.720	8.749	8.697	8.720	335,588	+0.02(+0.26%)
Mar 10, 2021	8.660	8.709	8.631	8.697	389,447	+0.05(+0.60%)
Mar 09, 2021	8.683	8.683	8.623	8.645	452,694	+0.02(+0.26%)
Mar 08, 2021	8.631	8.720	8.601	8.623	944,081	+0.01(+0.17%)
Mar 05, 2021	8.586	8.623	8.475	8.608	368,635	+0.05(+0.61%)
Mar 04, 2021	8.683	8.720	8.490	8.556	809,784	-0.12(-1.37%)
Mar 03, 2021	8.645	8.735	8.616	8.675	455,967	+0.00(+0.00%)
Mar 02, 2021	8.586	8.697	8.571	8.675	435,152	+0.07(+0.78%)
Mar 01, 2021	8.519	8.623	8.482	8.608	534,574	+0.12(+1.40%)
Feb 26, 2021	8.467	8.519	8.393	8.490	412,257	+0.11(+1.33%)
Feb 25, 2021	8.519	8.571	8.378	8.378	630,718	-0.14(-1.66%)
Feb 24, 2021	8.467	8.542	8.445	8.519	435,805	+0.01(+0.17%)
Feb 23, 2021	8.549	8.553	8.430	8.504	672,460	-0.08(-0.95%)
Feb 22, 2021	8.594	8.631	8.556	8.586	340,246	+0.01(+0.09%)
Feb 19, 2021	8.631	8.675	8.579	8.579	414,815	-0.05(-0.60%)
Feb 18, 2021	8.616	8.653	8.586	8.631	279,991	-0.01(-0.17%)
Feb 17, 2021	8.594	8.653	8.571	8.645	424,798	+0.06(+0.69%)
Feb 16, 2021	8.571	8.631	8.542	8.586	897,998	+0.01(+0.17%)
Feb 12, 2021	8.579	8.623	8.561	8.571	334,572	-0.00(-0.02%)
Feb 11, 2021	8.551	8.610	8.543	8.573	501,794	-0.02(-0.26%)
Feb 10, 2021	8.706	8.706	8.580	8.595	559,579	-0.09(-1.02%)
Feb 09, 2021	8.580	8.691	8.576	8.683	581,532	+0.09(+1.03%)
Feb 08, 2021	8.521	8.595	8.521	8.595	570,442	+0.07(+0.78%)
Feb 05, 2021	8.492	8.551	8.492	8.529	405,687	+0.04(+0.43%)
Feb 04, 2021	8.440	8.525	8.440	8.492	429,075	+0.07(+0.79%)
Feb 03, 2021	8.388	8.433	8.359	8.425	613,136	+0.06(+0.71%)
Feb 02, 2021	8.285	8.381	8.278	8.366	621,244	+0.12(+1.43%)
Feb 01, 2021	8.197	8.256	8.167	8.248	655,616	+0.06(+0.72%)
Jan 29, 2021	8.189	8.211	8.115	8.189	767,864	-0.02(-0.27%)
Jan 28, 2021	8.174	8.226	8.174	8.211	468,439	+0.04(+0.54%)
Jan 27, 2021	8.226	8.248	8.115	8.167	775,531	-0.10(-1.16%)
Jan 26, 2021	8.256	8.270	8.226	8.263	466,841	+0.01(+0.09%)
Jan 25, 2021	8.307	8.315	8.237	8.256	410,282	-0.04(-0.44%)
Jan 22, 2021	8.292	8.315	8.278	8.292	308,772	-0.01(-0.18%)
Jan 21, 2021	8.322	8.351	8.300	8.307	349,618	-0.01(-0.09%)
Jan 20, 2021	8.322	8.344	8.307	8.315	525,980	+0.03(+0.36%)
Jan 19, 2021	8.263	8.300	8.248	8.285	419,720	+0.05(+0.63%)
Jan 15, 2021	8.219	8.241	8.182	8.233	1,148,475	+0.01(+0.09%)
Jan 14, 2021	8.241	8.263	8.219	8.226	651,643	-0.01(-0.09%)
Jan 13, 2021	8.211	8.263	8.204	8.233	468,043	+0.03(+0.36%)
Jan 12, 2021	8.263	8.270	8.204	8.204	677,806	-0.05(-0.63%)
Jan 11, 2021	8.285	8.307	8.248	8.256	839,171	-0.03(-0.36%)
Jan 08, 2021	8.329	8.334	8.270	8.285	530,117	-0.01(-0.09%)
Jan 07, 2021	8.270	8.326	8.270	8.292	951,100	+0.03(+0.36%)
Jan 06, 2021	8.278	8.484	8.233	8.263	1,646,979	-0.06(-0.71%)
Jan 05, 2021	8.285	8.344	8.285	8.322	861,684	+0.03(+0.36%)
Jan 04, 2021	8.425	8.433	8.259	8.292	1,312,617	-0.14(-1.66%)
Dec 31, 2020		8.433	8.433	8.433	1,091,984	+0.02(+0.26%)
Dec 30, 2020	8.440	8.444	8.396	8.410	1,091,984	+0.01(+0.16%)
Dec 29, 2020	8.412	8.438	8.383	8.397	475,763	-0.02(-0.26%)
Dec 28, 2020	8.419	8.449	8.379	8.419	449,559	+0.02(+0.26%)
Dec 24, 2020	8.346	8.427	8.346	8.397	325,488	+0.07(+0.88%)
Dec 23, 2020	8.302	8.361	8.295	8.324	417,297	+0.02(+0.26%)
Dec 22, 2020	8.309	8.324	8.280	8.302	684,203	-0.02(-0.26%)
Dec 21, 2020	8.317	8.390	8.299	8.324	865,129	-0.08(-0.96%)
Dec 18, 2020	8.463	8.485	8.375	8.405	622,589	-0.06(-0.69%)
Dec 17, 2020	8.493	8.500	8.456	8.463	452,380	+0.00(+0.00%)
Dec 16, 2020	8.493	8.507	8.456	8.463	449,447	-0.05(-0.60%)
Dec 15, 2020	8.471	8.522	8.471	8.515	397,040	+0.04(+0.52%)
Dec 14, 2020	8.529	8.558	8.471	8.471	408,963	-0.05(-0.53%)
Dec 11, 2020	8.516	8.552	8.501	8.516	425,215	-0.04(-0.51%)
Dec 10, 2020	8.567	8.596	8.552	8.560	325,540	-0.01(-0.17%)
Dec 09, 2020	8.589	8.596	8.567	8.574	368,781	+0.03(+0.34%)
Dec 08, 2020	8.509	8.582	8.491	8.545	509,755	+0.04(+0.43%)
Dec 07, 2020	8.545	8.560	8.481	8.509	446,224	-0.02(-0.26%)
Dec 04, 2020	8.545	8.582	8.516	8.531	323,273	-0.01(-0.17%)
Dec 03, 2020	8.523	8.560	8.516	8.545	410,276	+0.04(+0.43%)
Dec 02, 2020	8.472	8.516	8.458	8.509	353,152	+0.04(+0.52%)
Dec 01, 2020	8.400	8.480	8.392	8.465	635,704	+0.06(+0.69%)
Nov 30, 2020	8.400	8.414	8.349	8.407	479,227	+0.03(+0.35%)
Nov 27, 2020	8.407	8.407	8.327	8.378	287,964	-0.03(-0.35%)
Nov 25, 2020	8.290	8.421	8.264	8.407	900,439	+0.12(+1.49%)
Nov 24, 2020	8.261	8.290	8.210	8.283	307,586	+0.07(+0.89%)
Nov 23, 2020	8.218	8.218	8.196	8.210	390,590	+0.01(+0.18%)
Nov 20, 2020	8.210	8.213	8.152	8.196	407,629	-0.03(-0.35%)
Nov 19, 2020	8.196	8.247	8.174	8.225	352,451	+0.01(+0.18%)
Nov 18, 2020	8.188	8.261	8.174	8.210	380,803	+0.04(+0.45%)
Nov 17, 2020	8.167	8.181	8.138	8.174	506,930	+0.01(+0.18%)
Nov 16, 2020	8.101	8.178	8.101	8.159	449,957	+0.07(+0.81%)
Nov 13, 2020	8.159	8.159	8.094	8.094	604,093	-0.03(-0.38%)
Nov 12, 2020	8.132	8.168	8.110	8.125	395,438	-0.02(-0.27%)
Nov 11, 2020	8.204	8.211	8.125	8.146	437,298	-0.06(-0.70%)
Nov 10, 2020	8.103	8.204	8.096	8.204	371,771	+0.11(+1.34%)
Nov 09, 2020	8.197	8.204	8.052	8.096	792,375	+0.07(+0.81%)
Nov 06, 2020	7.958	8.038	7.951	8.031	287,069	+0.04(+0.45%)
Nov 05, 2020	7.900	7.994	7.886	7.994	585,005	+0.15(+1.94%)
Nov 04, 2020	7.770	7.850	7.768	7.843	244,303	+0.10(+1.31%)
Nov 03, 2020	7.720	7.741	7.691	7.741	451,850	+0.05(+0.66%)
Nov 02, 2020	7.720	7.749	7.655	7.691	495,620	+0.03(+0.38%)
Oct 30, 2020	7.698	7.730	7.626	7.662	555,461	-0.04(-0.47%)
Oct 29, 2020	7.655	7.712	7.640	7.698	217,158	+0.04(+0.57%)
Oct 28, 2020	7.676	7.734	7.620	7.655	503,092	-0.10(-1.30%)
Oct 27, 2020	7.756	7.806	7.705	7.756	289,391	-0.01(-0.09%)
Oct 26, 2020	7.799	7.834	7.749	7.763	335,360	-0.07(-0.83%)
Oct 23, 2020	7.835	7.857	7.806	7.828	253,035	+0.01(+0.09%)
Oct 22, 2020	7.857	7.857	7.806	7.821	538,245	-0.01(-0.18%)
Oct 21, 2020	7.806	7.850	7.799	7.835	193,227	+0.01(+0.09%)
Oct 20, 2020	7.785	7.850	7.785	7.828	194,154	+0.08(+1.03%)
Oct 19, 2020	7.770	7.857	7.734	7.749	425,577	-0.03(-0.37%)
Oct 16, 2020	7.857	7.893	7.778	7.778	309,342	-0.08(-1.01%)
Oct 15, 2020	7.872	7.877	7.828	7.857	327,309	-0.06(-0.73%)
Oct 14, 2020	7.973	7.980	7.893	7.915	373,481	-0.05(-0.65%)
Oct 13, 2020	8.046	8.046	7.931	7.967	404,599	-0.06(-0.80%)
Oct 12, 2020	7.996	8.032	7.996	8.032	330,771	+0.06(+0.72%)
Oct 09, 2020	8.010	8.014	7.953	7.974	437,339	+0.00(+0.00%)
Oct 08, 2020	7.960	8.003	7.938	7.974	309,127	+0.04(+0.54%)
Oct 07, 2020	7.867	7.939	7.867	7.931	505,358	+0.10(+1.28%)
Oct 06, 2020	7.831	7.859	7.802	7.831	533,690	+0.00(+0.00%)
Oct 05, 2020	7.752	7.831	7.743	7.831	330,264	+0.11(+1.49%)
Oct 02, 2020	7.615	7.716	7.615	7.716	267,920	+0.04(+0.47%)
Oct 01, 2020	7.680	7.716	7.651	7.680	517,275	+0.01(+0.19%)
Sep 30, 2020	7.622	7.666	7.587	7.666	1,262,493	+0.09(+1.23%)
Sep 29, 2020	7.579	7.587	7.536	7.572	399,872	-0.01(-0.09%)
Sep 28, 2020	7.587	7.651	7.572	7.579	534,903	+0.04(+0.48%)
Sep 25, 2020	7.565	7.565	7.522	7.544	463,114	-0.04(-0.47%)
Sep 24, 2020	7.687	7.701	7.579	7.579	902,601	-0.14(-1.77%)
Sep 23, 2020	7.831	7.838	7.694	7.716	508,039	-0.12(-1.56%)
Sep 22, 2020	7.823	7.852	7.808	7.838	280,790	+0.01(+0.09%)
Sep 21, 2020	7.838	7.881	7.780	7.831	660,515	-0.11(-1.36%)
Sep 18, 2020	8.003	8.003	7.917	7.938	710,275	-0.05(-0.63%)
Sep 17, 2020	7.938	8.003	7.701	7.989	468,342	-0.04(-0.45%)
Sep 16, 2020	8.017	8.053	8.010	8.024	419,853	+0.00(+0.00%)
Sep 15, 2020	8.003	8.068	7.989	8.024	431,476	+0.05(+0.63%)
Sep 14, 2020	7.981	8.003	7.960	7.974	440,496	+0.03(+0.34%)
Sep 11, 2020	7.947	7.961	7.897	7.947	359,460	+0.02(+0.27%)
Sep 10, 2020	7.904	7.954	7.904	7.926	496,619	+0.02(+0.27%)
Sep 09, 2020	7.804	7.904	7.790	7.904	446,698	+0.11(+1.37%)
Sep 08, 2020	7.826	7.847	7.541	7.797	775,686	-0.11(-1.35%)
Sep 04, 2020	7.983	7.999	7.847	7.904	686,229	-0.08(-0.98%)
Sep 03, 2020	8.018	8.018	7.897	7.983	880,966	-0.08(-0.97%)
Sep 02, 2020	7.983	8.075	7.983	8.061	811,723	+0.06(+0.80%)
Sep 01, 2020	7.911	8.004	7.911	7.997	540,958	+0.08(+0.99%)
Aug 31, 2020	7.926	7.947	7.890	7.918	551,475	+0.01(+0.18%)
Aug 28, 2020	7.904	7.918	7.891	7.904	362,406	+0.01(+0.18%)
Aug 27, 2020	7.869	7.904	7.861	7.890	552,206	+0.03(+0.36%)
Aug 26, 2020	7.840	7.883	7.819	7.861	396,084	+0.01(+0.18%)
Aug 25, 2020	7.861	7.861	7.835	7.847	557,598	+0.00(+0.00%)
Aug 24, 2020	7.840	7.854	7.826	7.847	266,953	+0.03(+0.36%)
Aug 21, 2020	7.804	7.840	7.797	7.819	567,812	+0.01(+0.18%)
Aug 20, 2020	7.747	7.833	7.747	7.804	895,377	+0.05(+0.64%)
Aug 19, 2020	7.769	7.776	7.755	7.755	411,422	-0.02(-0.27%)
Aug 18, 2020	7.740	7.812	7.740	7.776	393,823	+0.04(+0.46%)
Aug 17, 2020	7.733	7.769	7.705	7.740	462,522	+0.00(+0.00%)
Aug 14, 2020	7.740	7.776	7.705	7.740	358,337	+0.00(+0.00%)
Aug 13, 2020	7.812	7.812	7.740	7.740	312,694	-0.04(-0.48%)
Aug 12, 2020	7.785	7.834	7.756	7.777	662,066	+0.01(+0.18%)
Aug 11, 2020	7.820	7.820	7.763	7.763	499,849	-0.04(-0.45%)
Aug 10, 2020	7.714	7.799	7.714	7.799	440,875	+0.09(+1.19%)
Aug 07, 2020	7.742	7.742	7.700	7.707	310,590	-0.02(-0.27%)
Aug 06, 2020	7.693	7.742	7.685	7.728	352,804	+0.04(+0.46%)
Aug 05, 2020	7.636	7.714	7.636	7.693	627,478	+0.10(+1.30%)
Aug 04, 2020	7.509	7.601	7.494	7.593	472,645	+0.10(+1.32%)
Aug 03, 2020	7.487	7.523	7.473	7.494	420,644	+0.01(+0.09%)
Jul 31, 2020	7.501	7.523	7.466	7.487	477,190	+0.04(+0.57%)
Jul 30, 2020	7.523	7.523	7.417	7.445	1,221,103	-0.09(-1.22%)
Jul 29, 2020	7.452	7.537	7.452	7.537	322,310	+0.11(+1.43%)
Jul 28, 2020	7.431	7.470	7.417	7.431	403,289	+0.00(+0.00%)
Jul 27, 2020	7.494	7.494	7.409	7.431	837,189	-0.04(-0.47%)
Jul 24, 2020	7.431	7.487	7.409	7.466	400,461	+0.04(+0.48%)
Jul 23, 2020	7.445	7.480	7.417	7.431	426,637	-0.04(-0.47%)
Jul 22, 2020	7.424	7.473	7.424	7.466	346,769	+0.03(+0.38%)
Jul 21, 2020	7.395	7.445	7.395	7.438	408,965	+0.06(+0.77%)
Jul 20, 2020	7.395	7.395	7.339	7.381	602,675	+0.01(+0.10%)
Jul 17, 2020	7.409	7.445	7.346	7.374	650,714	-0.03(-0.38%)
Jul 16, 2020	7.438	7.466	7.395	7.402	507,910	-0.04(-0.57%)
Jul 15, 2020	7.424	7.466	7.420	7.445	479,324	+0.06(+0.77%)
Jul 14, 2020	7.346	7.388	7.325	7.388	590,299	+0.03(+0.36%)
Jul 13, 2020	7.375	7.392	7.330	7.361	1,073,158	+0.02(+0.29%)
Jul 10, 2020	7.298	7.347	7.277	7.340	479,483	+0.04(+0.58%)
Jul 09, 2020	7.340	7.345	7.265	7.298	678,937	-0.04(-0.48%)
Jul 08, 2020	7.333	7.389	7.319	7.333	677,190	+0.01(+0.19%)
Jul 07, 2020	7.333	7.425	7.312	7.319	459,889	-0.07(-0.95%)
Jul 06, 2020	7.347	7.389	7.305	7.389	617,232	+0.13(+1.74%)
Jul 02, 2020	7.249	7.326	7.242	7.263	582,982	+0.07(+0.98%)
Jul 01, 2020	7.172	7.263	7.172	7.193	596,180	+0.05(+0.69%)
Jun 30, 2020	7.130	7.231	7.130	7.144	910,726	+0.06(+0.79%)
Jun 29, 2020	7.137	7.165	7.073	7.087	649,338	-0.01(-0.20%)
Jun 26, 2020	7.193	7.193	7.094	7.101	625,406	-0.09(-1.27%)
Jun 25, 2020	7.179	7.214	7.113	7.193	554,374	+0.01(+0.20%)
Jun 24, 2020	7.249	7.256	7.151	7.179	551,206	-0.08(-1.16%)
Jun 23, 2020	7.214	7.277	7.214	7.263	607,476	+0.07(+0.98%)
Jun 22, 2020	7.179	7.228	7.168	7.193	460,874	-0.01(-0.10%)
Jun 19, 2020	7.207	7.235	7.165	7.200	305,371	+0.03(+0.39%)
Jun 18, 2020	7.109	7.172	7.089	7.172	398,846	+0.06(+0.79%)
Jun 17, 2020	7.151	7.228	7.101	7.116	506,095	-0.01(-0.10%)
Jun 16, 2020	7.193	7.298	7.101	7.123	769,939	+0.06(+0.80%)
Jun 15, 2020	7.038	7.116	6.926	7.066	1,041,448	-0.03(-0.40%)
Jun 12, 2020	7.165	7.179	7.045	7.094	904,441	+0.08(+1.08%)
Jun 11, 2020	7.144	7.144	6.921	7.019	1,611,033	-0.31(-4.28%)
Jun 10, 2020	7.346	7.360	7.256	7.332	764,897	+0.06(+0.86%)
Jun 09, 2020	7.311	7.329	7.228	7.270	609,549	-0.08(-1.04%)
Jun 08, 2020	7.360	7.371	7.311	7.346	745,399	+0.06(+0.76%)
Jun 05, 2020	7.465	7.472	7.284	7.290	1,153,246	-0.03(-0.48%)
Jun 04, 2020	7.304	7.346	7.214	7.325	749,522	+0.05(+0.67%)
Jun 03, 2020	7.381	7.416	7.277	7.277	1,200,839	-0.04(-0.57%)
Jun 02, 2020	7.158	7.318	7.144	7.318	787,463	+0.20(+2.74%)
Jun 01, 2020	7.012	7.123	6.991	7.123	661,527	+0.11(+1.59%)
May 29, 2020	6.963	7.054	6.956	7.012	822,107	+0.08(+1.11%)
May 28, 2020	7.061	7.067	6.915	6.935	1,632,790	-0.10(-1.49%)
May 27, 2020	6.928	7.054	6.907	7.040	791,864	+0.16(+2.33%)
May 26, 2020	6.851	6.939	6.824	6.879	592,817	+0.10(+1.54%)
May 22, 2020	6.761	6.782	6.747	6.775	505,890	+0.03(+0.52%)
May 21, 2020	6.761	6.796	6.698	6.740	507,346	+0.03(+0.42%)
May 20, 2020	6.621	6.726	6.621	6.712	790,519	+0.12(+1.80%)
May 19, 2020	6.552	6.621	6.538	6.594	755,865	+0.05(+0.75%)
May 18, 2020	6.440	6.552	6.391	6.545	688,681	+0.20(+3.07%)
May 15, 2020	6.447	6.482	6.350	6.350	1,063,575	-0.10(-1.51%)
May 14, 2020	6.482	6.510	6.350	6.447	1,033,000	-0.14(-2.14%)
May 13, 2020	6.671	6.671	6.526	6.588	1,449,755	-0.07(-1.04%)
May 12, 2020	6.671	6.719	6.636	6.657	769,241	+0.01(+0.21%)
May 11, 2020	6.726	6.740	6.636	6.643	914,666	-0.06(-0.93%)
May 08, 2020	6.719	6.775	6.692	6.706	2,324,489	+0.01(+0.21%)
May 07, 2020	6.685	6.747	6.664	6.692	830,432	+0.06(+0.83%)
May 06, 2020	6.623	6.664	6.588	6.636	687,152	+0.05(+0.73%)
May 05, 2020	6.553	6.631	6.553	6.588	661,166	+0.08(+1.17%)
May 04, 2020	6.374	6.547	6.367	6.512	1,145,331	+0.10(+1.51%)