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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	9.518	9.549	9.468	9.479	399,133	+0.02(+0.25%)
Sep 29, 2021	9.456	9.518	9.435	9.456	284,692	+0.02(+0.25%)
Sep 28, 2021	9.448	9.526	9.378	9.433	678,816	-0.07(-0.74%)
Sep 27, 2021	9.402	9.503	9.402	9.503	276,344	+0.10(+1.07%)
Sep 24, 2021	9.503	9.518	9.402	9.402	324,566	-0.12(-1.22%)
Sep 23, 2021	9.464	9.518	9.448	9.518	258,687	+0.10(+1.07%)
Sep 22, 2021	9.425	9.495	9.413	9.417	366,257	+0.02(+0.25%)
Sep 21, 2021	9.441	9.479	9.394	9.394	634,173	-0.04(-0.41%)
Sep 20, 2021	9.518	9.542	9.394	9.433	1,001,177	-0.17(-1.78%)
Sep 17, 2021	9.635	9.650	9.596	9.604	449,290	-0.04(-0.40%)
Sep 16, 2021	9.728	9.736	9.619	9.643	456,380	-0.09(-0.88%)
Sep 15, 2021	9.705	9.751	9.697	9.728	281,364	+0.05(+0.56%)
Sep 14, 2021	9.790	9.790	9.658	9.674	502,623	-0.09(-0.97%)
Sep 13, 2021	9.769	9.792	9.722	9.769	391,195	+0.06(+0.64%)
Sep 10, 2021	9.714	9.769	9.676	9.707	566,125	+0.01(+0.08%)
Sep 09, 2021	9.714	9.738	9.699	9.699	227,183	-0.01(-0.08%)
Sep 08, 2021	9.660	9.730	9.637	9.707	335,241	+0.06(+0.64%)
Sep 07, 2021	9.676	9.684	9.637	9.645	389,627	-0.04(-0.40%)
Sep 03, 2021	9.707	9.730	9.684	9.684	215,476	-0.02(-0.24%)
Sep 02, 2021	9.761	9.768	9.707	9.707	423,136	-0.02(-0.24%)
Sep 01, 2021	9.745	9.753	9.699	9.730	384,472	+0.00(+0.00%)
Aug 31, 2021	9.753	9.753	9.671	9.730	420,495	+0.04(+0.40%)
Aug 30, 2021	9.707	9.707	9.676	9.691	271,485	+0.02(+0.16%)
Aug 27, 2021	9.606	9.714	9.583	9.676	385,548	+0.10(+1.05%)
Aug 26, 2021	9.645	9.645	9.560	9.575	548,988	-0.05(-0.56%)
Aug 25, 2021	9.660	9.660	9.614	9.630	308,094	-0.02(-0.16%)
Aug 24, 2021	9.630	9.668	9.622	9.645	254,220	+0.02(+0.16%)
Aug 23, 2021	9.599	9.691	9.599	9.630	316,566	+0.02(+0.24%)
Aug 20, 2021	9.599	9.637	9.591	9.606	162,475	+0.02(+0.24%)
Aug 19, 2021	9.521	9.611	9.514	9.583	500,309	+0.02(+0.16%)
Aug 18, 2021	9.575	9.637	9.552	9.568	193,898	+0.01(+0.08%)
Aug 17, 2021	9.568	9.583	9.521	9.560	462,107	-0.01(-0.08%)
Aug 16, 2021	9.606	9.622	9.552	9.568	388,780	-0.04(-0.40%)
Aug 13, 2021	9.653	9.676	9.599	9.606	425,932	-0.06(-0.58%)
Aug 12, 2021	9.670	9.693	9.631	9.662	407,615	+0.00(+0.00%)
Aug 11, 2021	9.624	9.677	9.578	9.662	532,773	+0.07(+0.72%)
Aug 10, 2021	9.662	9.670	9.578	9.593	429,657	-0.05(-0.56%)
Aug 09, 2021	9.639	9.674	9.608	9.647	394,437	+0.01(+0.08%)
Aug 06, 2021	9.624	9.677	9.624	9.639	285,794	-0.02(-0.24%)
Aug 05, 2021	9.662	9.739	9.647	9.662	393,955	-0.01(-0.08%)
Aug 04, 2021	9.631	9.670	9.608	9.670	430,734	+0.05(+0.48%)
Aug 03, 2021	9.578	9.647	9.516	9.624	325,864	+0.08(+0.80%)
Aug 02, 2021	9.562	9.593	9.539	9.547	264,132	+0.00(+0.00%)
Jul 30, 2021	9.532	9.578	9.524	9.547	282,211	+0.01(+0.08%)
Jul 29, 2021	9.524	9.562	9.501	9.539	261,497	+0.03(+0.32%)
Jul 28, 2021	9.439	9.509	9.432	9.509	297,108	+0.08(+0.81%)
Jul 27, 2021	9.439	9.447	9.378	9.432	213,151	-0.02(-0.24%)
Jul 26, 2021	9.493	9.501	9.439	9.455	205,024	-0.02(-0.24%)
Jul 23, 2021	9.478	9.486	9.462	9.478	203,971	+0.06(+0.65%)
Jul 22, 2021	9.409	9.447	9.401	9.416	331,858	+0.02(+0.16%)
Jul 21, 2021	9.393	9.478	9.378	9.401	416,551	+0.01(+0.08%)
Jul 20, 2021	9.209	9.409	9.209	9.393	300,797	+0.18(+1.92%)
Jul 19, 2021	9.271	9.317	9.094	9.217	1,152,272	-0.13(-1.40%)
Jul 16, 2021	9.501	9.501	9.347	9.347	994,864	-0.12(-1.22%)
Jul 15, 2021	9.562	9.570	9.424	9.462	531,318	-0.08(-0.80%)
Jul 14, 2021	9.616	9.635	9.555	9.539	653,063	-0.05(-0.50%)
Jul 13, 2021	9.587	9.648	9.564	9.587	389,361	-0.02(-0.16%)
Jul 12, 2021	9.511	9.625	9.511	9.602	711,720	+0.11(+1.12%)
Jul 09, 2021	9.396	9.511	9.396	9.495	387,646	+0.10(+1.06%)
Jul 08, 2021	9.366	9.404	9.320	9.396	475,727	-0.02(-0.16%)
Jul 07, 2021	9.480	9.480	9.312	9.411	405,357	-0.05(-0.56%)
Jul 06, 2021	9.503	9.511	9.465	9.465	375,496	-0.05(-0.56%)
Jul 02, 2021	9.442	9.518	9.419	9.518	407,809	+0.12(+1.30%)
Jul 01, 2021	9.450	9.472	9.396	9.396	316,625	+0.00(+0.00%)
Jun 30, 2021	9.472	9.488	9.389	9.396	487,172	-0.02(-0.24%)
Jun 29, 2021	9.434	9.442	9.411	9.419	268,823	-0.02(-0.24%)
Jun 28, 2021	9.350	9.455	9.335	9.442	325,676	+0.14(+1.48%)
Jun 25, 2021	9.450	9.511	9.289	9.305	789,711	-0.12(-1.29%)
Jun 24, 2021	9.434	9.480	9.404	9.427	423,978	+0.03(+0.32%)
Jun 23, 2021	9.389	9.411	9.381	9.396	334,335	+0.02(+0.24%)
Jun 22, 2021	9.343	9.392	9.343	9.373	250,794	+0.03(+0.33%)
Jun 21, 2021	9.305	9.350	9.297	9.343	376,957	+0.05(+0.57%)
Jun 18, 2021	9.305	9.332	9.259	9.289	380,434	-0.02(-0.25%)
Jun 17, 2021	9.381	9.411	9.297	9.312	645,415	-0.05(-0.57%)
Jun 16, 2021	9.366	9.389	9.320	9.366	583,163	+0.02(+0.24%)
Jun 15, 2021	9.366	9.373	9.320	9.343	478,807	+0.02(+0.25%)
Jun 14, 2021	9.404	9.411	9.305	9.320	520,405	-0.05(-0.51%)
Jun 11, 2021	9.398	9.420	9.345	9.367	624,190	+0.00(+0.00%)
Jun 10, 2021	9.367	9.390	9.337	9.367	614,202	+0.05(+0.57%)
Jun 09, 2021	9.284	9.337	9.271	9.314	404,781	+0.04(+0.41%)
Jun 08, 2021	9.246	9.276	9.223	9.276	316,081	+0.07(+0.74%)
Jun 07, 2021	9.223	9.254	9.193	9.208	358,917	+0.00(+0.00%)
Jun 04, 2021	9.223	9.231	9.193	9.208	331,543	+0.02(+0.16%)
Jun 03, 2021	9.193	9.223	9.140	9.193	297,079	+0.00(+0.00%)
Jun 02, 2021	9.193	9.223	9.170	9.193	386,410	+0.03(+0.33%)
Jun 01, 2021	9.170	9.208	9.148	9.163	499,215	+0.02(+0.17%)
May 28, 2021	9.155	9.155	9.132	9.148	282,084	+0.04(+0.42%)
May 27, 2021	9.148	9.155	9.087	9.110	278,214	+0.02(+0.17%)
May 26, 2021	9.125	9.148	9.072	9.094	510,177	+0.01(+0.08%)
May 25, 2021	9.132	9.155	9.072	9.087	436,181	-0.01(-0.08%)
May 24, 2021	9.094	9.117	9.064	9.094	308,614	+0.04(+0.42%)
May 21, 2021	9.079	9.094	9.034	9.057	420,820	-0.01(-0.08%)
May 20, 2021	9.019	9.091	8.996	9.064	363,482	+0.04(+0.42%)
May 19, 2021	8.897	9.026	8.852	9.026	678,393	+0.09(+1.02%)
May 18, 2021	8.943	8.969	8.905	8.935	291,274	-0.01(-0.08%)
May 17, 2021	8.844	8.958	8.837	8.943	360,061	+0.11(+1.20%)
May 14, 2021	8.822	8.844	8.791	8.837	314,933	+0.08(+0.86%)
May 13, 2021	8.769	8.829	8.723	8.761	692,004	+0.04(+0.50%)
May 12, 2021	8.928	8.943	8.695	8.717	842,320	-0.23(-2.53%)
May 11, 2021	8.950	8.966	8.875	8.943	526,891	-0.05(-0.50%)
May 10, 2021	9.033	9.063	8.981	8.988	590,732	-0.02(-0.25%)
May 07, 2021	9.033	9.056	9.003	9.011	586,253	+0.00(+0.00%)
May 06, 2021	9.041	9.101	8.950	9.011	1,080,880	+0.00(+0.00%)
May 05, 2021	9.063	9.101	9.011	9.011	415,391	-0.06(-0.66%)
May 04, 2021	9.063	9.101	9.018	9.071	477,248	+0.01(+0.08%)
May 03, 2021	9.048	9.116	9.048	9.063	730,803	+0.03(+0.33%)
Apr 30, 2021	8.996	9.041	8.988	9.033	618,245	+0.05(+0.50%)
Apr 29, 2021	9.003	9.026	8.958	8.988	554,366	+0.00(+0.00%)
Apr 28, 2021	8.966	8.996	8.950	8.988	340,915	+0.04(+0.42%)
Apr 27, 2021	8.935	8.973	8.920	8.950	226,240	+0.02(+0.17%)
Apr 26, 2021	8.950	8.996	8.935	8.935	351,464	+0.00(+0.00%)
Apr 23, 2021	8.935	8.966	8.920	8.935	420,842	+0.03(+0.34%)
Apr 22, 2021	8.935	8.958	8.883	8.905	370,845	-0.05(-0.50%)
Apr 21, 2021	8.920	8.966	8.913	8.950	324,702	+0.05(+0.59%)
Apr 20, 2021	8.935	8.958	8.890	8.898	281,467	-0.02(-0.17%)
Apr 19, 2021	8.898	8.958	8.898	8.913	508,765	+0.02(+0.17%)
Apr 16, 2021	8.920	8.935	8.875	8.898	401,713	-0.02(-0.17%)
Apr 15, 2021	8.913	8.920	8.875	8.913	308,469	+0.05(+0.51%)
Apr 14, 2021	8.913	8.928	8.860	8.868	312,829	-0.01(-0.10%)
Apr 13, 2021	8.907	8.929	8.862	8.877	384,202	-0.01(-0.08%)
Apr 12, 2021	8.862	8.959	8.862	8.884	626,899	+0.03(+0.34%)
Apr 09, 2021	8.884	8.903	8.839	8.854	406,640	-0.04(-0.42%)
Apr 08, 2021	8.877	8.907	8.877	8.892	243,714	+0.01(+0.17%)
Apr 07, 2021	8.862	8.907	8.839	8.877	589,037	+0.04(+0.42%)
Apr 06, 2021	8.795	8.862	8.795	8.839	462,666	+0.06(+0.68%)
Apr 05, 2021	8.809	8.839	8.765	8.780	405,310	+0.00(+0.00%)
Apr 01, 2021	8.787	8.817	8.772	8.780	451,035	+0.00(+0.00%)
Mar 31, 2021	8.660	8.787	8.660	8.780	931,344	+0.15(+1.73%)
Mar 30, 2021	8.623	8.660	8.608	8.630	311,134	+0.00(+0.00%)
Mar 29, 2021	8.570	8.630	8.563	8.630	286,156	+0.08(+0.96%)
Mar 26, 2021	8.570	8.600	8.510	8.548	501,447	-0.03(-0.35%)
Mar 25, 2021	8.533	8.578	8.510	8.578	217,228	+0.03(+0.35%)
Mar 24, 2021	8.563	8.585	8.529	8.548	258,054	+0.02(+0.26%)
Mar 23, 2021	8.525	8.563	8.510	8.525	347,314	+0.01(+0.18%)
Mar 22, 2021	8.495	8.533	8.495	8.510	338,486	+0.02(+0.26%)
Mar 19, 2021	8.555	8.555	8.473	8.488	544,371	-0.01(-0.18%)
Mar 18, 2021	8.555	8.578	8.473	8.503	475,376	-0.06(-0.70%)
Mar 17, 2021	8.540	8.570	8.480	8.563	406,125	+0.00(+0.00%)
Mar 16, 2021	8.652	8.660	8.563	8.563	600,893	-0.10(-1.12%)
Mar 15, 2021	8.712	8.727	8.637	8.660	434,264	-0.04(-0.52%)
Mar 12, 2021	8.682	8.742	8.682	8.705	327,211	-0.02(-0.19%)
Mar 11, 2021	8.721	8.751	8.699	8.721	335,528	+0.02(+0.26%)
Mar 10, 2021	8.662	8.710	8.632	8.699	389,377	+0.05(+0.60%)
Mar 09, 2021	8.684	8.684	8.625	8.647	452,613	+0.02(+0.26%)
Mar 08, 2021	8.632	8.721	8.602	8.625	943,912	+0.01(+0.17%)
Mar 05, 2021	8.588	8.625	8.476	8.610	368,569	+0.05(+0.61%)
Mar 04, 2021	8.684	8.721	8.491	8.558	809,639	-0.12(-1.37%)
Mar 03, 2021	8.647	8.736	8.617	8.677	455,885	+0.00(+0.00%)
Mar 02, 2021	8.588	8.699	8.573	8.677	435,074	+0.07(+0.78%)
Mar 01, 2021	8.521	8.625	8.484	8.610	534,479	+0.12(+1.40%)
Feb 26, 2021	8.469	8.521	8.394	8.491	412,183	+0.11(+1.33%)
Feb 25, 2021	8.521	8.573	8.380	8.380	630,606	-0.14(-1.66%)
Feb 24, 2021	8.469	8.543	8.446	8.521	435,727	+0.01(+0.17%)
Feb 23, 2021	8.550	8.554	8.432	8.506	672,340	-0.08(-0.95%)
Feb 22, 2021	8.595	8.632	8.558	8.588	340,186	+0.01(+0.09%)
Feb 19, 2021	8.632	8.677	8.580	8.580	414,741	-0.05(-0.60%)
Feb 18, 2021	8.617	8.654	8.588	8.632	279,941	-0.01(-0.17%)
Feb 17, 2021	8.595	8.654	8.573	8.647	424,722	+0.06(+0.69%)
Feb 16, 2021	8.573	8.632	8.543	8.588	897,837	+0.01(+0.17%)
Feb 12, 2021	8.580	8.625	8.562	8.573	334,512	-0.00(-0.02%)
Feb 11, 2021	8.552	8.611	8.545	8.574	501,704	-0.02(-0.26%)
Feb 10, 2021	8.707	8.707	8.582	8.596	559,479	-0.09(-1.02%)
Feb 09, 2021	8.582	8.692	8.578	8.685	581,428	+0.09(+1.03%)
Feb 08, 2021	8.523	8.596	8.523	8.596	570,340	+0.07(+0.78%)
Feb 05, 2021	8.493	8.552	8.493	8.530	405,614	+0.04(+0.43%)
Feb 04, 2021	8.441	8.526	8.441	8.493	428,998	+0.07(+0.79%)
Feb 03, 2021	8.390	8.434	8.360	8.427	613,027	+0.06(+0.71%)
Feb 02, 2021	8.287	8.382	8.279	8.368	621,133	+0.12(+1.43%)
Feb 01, 2021	8.198	8.257	8.168	8.250	655,499	+0.06(+0.72%)
Jan 29, 2021	8.191	8.213	8.117	8.191	767,727	-0.02(-0.27%)
Jan 28, 2021	8.176	8.227	8.176	8.213	468,355	+0.04(+0.54%)
Jan 27, 2021	8.227	8.250	8.117	8.168	775,393	-0.10(-1.16%)
Jan 26, 2021	8.257	8.272	8.227	8.264	466,757	+0.01(+0.09%)
Jan 25, 2021	8.309	8.316	8.239	8.257	410,208	-0.04(-0.44%)
Jan 22, 2021	8.294	8.316	8.279	8.294	308,717	-0.01(-0.18%)
Jan 21, 2021	8.323	8.353	8.301	8.309	349,556	-0.01(-0.09%)
Jan 20, 2021	8.323	8.346	8.309	8.316	525,887	+0.03(+0.36%)
Jan 19, 2021	8.264	8.301	8.250	8.287	419,645	+0.05(+0.63%)
Jan 15, 2021	8.220	8.242	8.183	8.235	1,148,270	+0.01(+0.09%)
Jan 14, 2021	8.242	8.264	8.220	8.227	651,527	-0.01(-0.09%)
Jan 13, 2021	8.213	8.264	8.205	8.235	467,959	+0.03(+0.36%)
Jan 12, 2021	8.264	8.272	8.205	8.205	677,685	-0.05(-0.63%)
Jan 11, 2021	8.287	8.309	8.250	8.257	839,022	-0.03(-0.36%)
Jan 08, 2021	8.331	8.335	8.272	8.287	530,023	-0.01(-0.09%)
Jan 07, 2021	8.272	8.327	8.272	8.294	950,931	+0.03(+0.36%)
Jan 06, 2021	8.279	8.486	8.235	8.264	1,646,685	-0.06(-0.71%)
Jan 05, 2021	8.287	8.346	8.287	8.323	861,530	+0.03(+0.36%)
Jan 04, 2021	8.427	8.434	8.261	8.294	1,312,383	-0.14(-1.66%)
Dec 31, 2020		8.434	8.434	8.434	1,091,789	+0.02(+0.26%)
Dec 30, 2020	8.441	8.445	8.397	8.412	1,091,789	+0.01(+0.16%)
Dec 29, 2020	8.413	8.439	8.384	8.399	475,679	-0.02(-0.26%)
Dec 28, 2020	8.421	8.450	8.380	8.421	449,479	+0.02(+0.26%)
Dec 24, 2020	8.347	8.428	8.347	8.399	325,429	+0.07(+0.88%)
Dec 23, 2020	8.303	8.362	8.296	8.325	417,223	+0.02(+0.26%)
Dec 22, 2020	8.311	8.325	8.282	8.303	684,081	-0.02(-0.26%)
Dec 21, 2020	8.318	8.391	8.300	8.325	864,975	-0.08(-0.96%)
Dec 18, 2020	8.465	8.487	8.377	8.406	622,478	-0.06(-0.69%)
Dec 17, 2020	8.494	8.501	8.457	8.465	452,299	+0.00(+0.00%)
Dec 16, 2020	8.494	8.509	8.457	8.465	449,367	-0.05(-0.60%)
Dec 15, 2020	8.472	8.523	8.472	8.516	396,969	+0.04(+0.52%)
Dec 14, 2020	8.531	8.560	8.472	8.472	408,890	-0.05(-0.53%)
Dec 11, 2020	8.518	8.554	8.503	8.518	425,139	-0.04(-0.51%)
Dec 10, 2020	8.569	8.598	8.554	8.561	325,482	-0.01(-0.17%)
Dec 09, 2020	8.590	8.598	8.569	8.576	368,715	+0.03(+0.34%)
Dec 08, 2020	8.510	8.583	8.492	8.547	509,664	+0.04(+0.43%)
Dec 07, 2020	8.547	8.561	8.482	8.510	446,144	-0.02(-0.26%)
Dec 04, 2020	8.547	8.583	8.518	8.532	323,215	-0.01(-0.17%)
Dec 03, 2020	8.525	8.561	8.518	8.547	410,203	+0.04(+0.43%)
Dec 02, 2020	8.474	8.518	8.459	8.510	353,089	+0.04(+0.52%)
Dec 01, 2020	8.401	8.481	8.394	8.467	635,590	+0.06(+0.69%)
Nov 30, 2020	8.401	8.416	8.350	8.408	479,142	+0.03(+0.35%)
Nov 27, 2020	8.408	8.408	8.328	8.379	287,913	-0.03(-0.35%)
Nov 25, 2020	8.292	8.423	8.266	8.408	900,278	+0.12(+1.49%)
Nov 24, 2020	8.263	8.292	8.212	8.285	307,531	+0.07(+0.89%)
Nov 23, 2020	8.219	8.219	8.197	8.212	390,520	+0.01(+0.18%)
Nov 20, 2020	8.212	8.215	8.154	8.197	407,556	-0.03(-0.35%)
Nov 19, 2020	8.197	8.248	8.175	8.226	352,388	+0.01(+0.18%)
Nov 18, 2020	8.190	8.263	8.175	8.212	380,735	+0.04(+0.45%)
Nov 17, 2020	8.168	8.183	8.139	8.175	506,840	+0.01(+0.18%)
Nov 16, 2020	8.103	8.179	8.103	8.161	449,876	+0.07(+0.81%)
Nov 13, 2020	8.161	8.161	8.095	8.095	603,986	-0.03(-0.38%)
Nov 12, 2020	8.133	8.169	8.112	8.126	395,368	-0.02(-0.27%)
Nov 11, 2020	8.206	8.213	8.126	8.148	437,220	-0.06(-0.70%)
Nov 10, 2020	8.104	8.206	8.097	8.206	371,705	+0.11(+1.34%)
Nov 09, 2020	8.198	8.206	8.054	8.097	792,234	+0.07(+0.81%)
Nov 06, 2020	7.960	8.039	7.952	8.032	287,017	+0.04(+0.45%)
Nov 05, 2020	7.902	7.996	7.887	7.996	584,900	+0.15(+1.94%)
Nov 04, 2020	7.772	7.851	7.770	7.844	244,259	+0.10(+1.31%)
Nov 03, 2020	7.721	7.743	7.692	7.743	451,770	+0.05(+0.66%)
Nov 02, 2020	7.721	7.750	7.656	7.692	495,532	+0.03(+0.38%)
Oct 30, 2020	7.699	7.731	7.627	7.663	555,362	-0.04(-0.47%)
Oct 29, 2020	7.656	7.713	7.642	7.699	217,119	+0.04(+0.57%)
Oct 28, 2020	7.678	7.736	7.621	7.656	503,003	-0.10(-1.30%)
Oct 27, 2020	7.757	7.808	7.707	7.757	289,340	-0.01(-0.09%)
Oct 26, 2020	7.801	7.835	7.750	7.764	335,300	-0.07(-0.83%)
Oct 23, 2020	7.837	7.858	7.808	7.830	252,990	+0.01(+0.09%)
Oct 22, 2020	7.858	7.858	7.808	7.822	538,149	-0.01(-0.18%)
Oct 21, 2020	7.808	7.851	7.801	7.837	193,192	+0.01(+0.09%)
Oct 20, 2020	7.786	7.851	7.786	7.830	194,119	+0.08(+1.03%)
Oct 19, 2020	7.772	7.858	7.736	7.750	425,501	-0.03(-0.37%)
Oct 16, 2020	7.858	7.895	7.779	7.779	309,287	-0.08(-1.01%)
Oct 15, 2020	7.873	7.878	7.830	7.858	327,251	-0.06(-0.73%)
Oct 14, 2020	7.974	7.981	7.895	7.916	373,415	-0.05(-0.65%)
Oct 13, 2020	8.047	8.047	7.933	7.968	404,527	-0.06(-0.80%)
Oct 12, 2020	7.997	8.033	7.997	8.033	330,712	+0.06(+0.72%)
Oct 09, 2020	8.012	8.015	7.954	7.976	437,261	+0.00(+0.00%)
Oct 08, 2020	7.961	8.004	7.940	7.976	309,072	+0.04(+0.54%)
Oct 07, 2020	7.868	7.940	7.868	7.933	505,268	+0.10(+1.28%)
Oct 06, 2020	7.832	7.861	7.803	7.832	533,594	+0.00(+0.00%)
Oct 05, 2020	7.753	7.832	7.745	7.832	330,205	+0.11(+1.49%)
Oct 02, 2020	7.617	7.717	7.617	7.717	267,872	+0.04(+0.47%)