Open Bank (NQ: OPBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	9.262	9.560	9.236	9.533	96,321	+0.32(+3.52%)
Apr 29, 2021	9.218	9.310	9.078	9.209	48,417	+0.08(+0.86%)
Apr 28, 2021	9.218	9.226	9.008	9.130	57,958	-0.04(-0.38%)
Apr 27, 2021	8.981	9.174	8.946	9.165	63,053	+0.18(+2.05%)
Apr 26, 2021	9.157	9.437	8.850	8.981	84,542	-0.15(-1.63%)
Apr 23, 2021	8.771	9.306	8.762	9.130	70,985	+0.41(+4.72%)
Apr 22, 2021	8.911	8.911	8.719	8.719	53,634	-0.10(-1.09%)
Apr 21, 2021	8.745	8.867	8.719	8.815	63,435	+0.04(+0.40%)
Apr 20, 2021	8.867	8.872	8.771	8.780	47,421	-0.14(-1.57%)
Apr 19, 2021	8.859	9.034	8.648	8.920	64,948	+0.05(+0.59%)
Apr 16, 2021	8.920	8.964	8.806	8.867	47,932	-0.03(-0.30%)
Apr 15, 2021	9.122	9.122	8.797	8.894	53,437	-0.19(-2.12%)
Apr 14, 2021	8.771	9.165	8.749	9.087	51,555	+0.29(+3.29%)
Apr 13, 2021	8.815	8.938	8.660	8.797	31,031	-0.08(-0.89%)
Apr 12, 2021	8.981	9.080	8.824	8.876	51,124	-0.18(-2.03%)
Apr 09, 2021	9.174	9.279	8.876	9.060	66,534	-0.08(-0.86%)
Apr 08, 2021	8.929	9.200	8.850	9.139	46,140	+0.21(+2.36%)
Apr 07, 2021	8.990	9.069	8.789	8.929	68,668	-0.20(-2.21%)
Apr 06, 2021	9.122	9.236	9.016	9.130	45,455	-0.03(-0.29%)
Apr 05, 2021	9.271	9.420	8.999	9.157	122,018	-0.17(-1.79%)
Apr 01, 2021	9.192	9.533	8.837	9.323	91,414	+0.11(+1.14%)
Mar 31, 2021	9.218	9.279	9.008	9.218	70,235	-0.04(-0.38%)
Mar 30, 2021	9.349	9.408	9.113	9.253	62,754	-0.10(-1.03%)
Mar 29, 2021	9.621	9.879	9.139	9.349	111,523	-0.56(-5.66%)
Mar 26, 2021	9.384	10.15	9.080	9.910	158,975	+0.71(+7.71%)
Mar 25, 2021	9.262	9.332	8.657	9.200	211,084	-0.22(-2.33%)
Mar 24, 2021	9.271	9.759	9.271	9.420	66,937	+0.23(+2.48%)
Mar 23, 2021	10.04	10.08	9.087	9.192	190,817	-0.85(-8.46%)
Mar 22, 2021	9.621	10.65	9.621	10.04	409,442	+0.52(+5.43%)
Mar 19, 2021	10.16	10.33	9.525	9.525	226,537	-0.70(-6.85%)
Mar 18, 2021	10.51	10.86	10.17	10.23	174,378	-0.19(-1.85%)
Mar 17, 2021	9.717	10.51	9.634	10.42	153,980	+0.81(+8.49%)
Mar 16, 2021	9.153	9.709	9.153	9.604	41,138	-0.11(-1.08%)
Mar 15, 2021	9.533	9.761	9.008	9.709	118,627	-0.06(-0.63%)
Mar 12, 2021	9.849	9.901	9.621	9.770	41,199	+0.04(+0.36%)
Mar 11, 2021	9.936	9.966	9.463	9.735	62,700	-0.18(-1.77%)
Mar 10, 2021	9.388	10.16	9.388	9.910	107,943	+0.30(+3.10%)
Mar 09, 2021	10.56	10.59	9.498	9.612	183,691	-0.94(-8.89%)
Mar 08, 2021	9.271	10.69	9.271	10.55	181,257	+1.42(+15.55%)
Mar 05, 2021	8.894	9.183	8.848	9.130	167,763	+0.32(+3.68%)
Mar 04, 2021	8.657	8.876	8.622	8.806	77,172	+0.18(+2.13%)
Mar 03, 2021	8.499	8.876	8.369	8.622	93,855	+0.28(+3.36%)
Mar 02, 2021	8.070	8.499	7.947	8.342	62,982	+0.22(+2.70%)
Mar 01, 2021	7.991	8.280	7.961	8.123	110,802	+0.07(+0.87%)
Feb 26, 2021	8.263	8.278	7.991	8.053	115,266	-0.20(-2.44%)
Feb 25, 2021	8.499	8.499	8.202	8.254	57,602	-0.18(-2.18%)
Feb 24, 2021	8.359	8.482	8.351	8.438	100,068	+0.15(+1.80%)
Feb 23, 2021	8.429	8.438	8.175	8.289	69,681	-0.11(-1.36%)
Feb 22, 2021	8.272	8.530	8.272	8.403	207,000	+0.23(+2.79%)
Feb 19, 2021	7.807	8.219	7.807	8.175	60,029	+0.34(+4.36%)
Feb 18, 2021	8.289	8.289	7.834	7.834	116,520	-0.39(-4.79%)
Feb 17, 2021	8.105	8.359	8.105	8.228	43,190	+0.02(+0.21%)
Feb 16, 2021	8.245	8.324	8.088	8.210	61,063	+0.12(+1.52%)
Feb 12, 2021	7.834	8.123	7.834	8.088	66,991	+0.15(+1.88%)
Feb 11, 2021	7.912	7.991	7.650	7.939	68,398	+0.06(+0.78%)
Feb 10, 2021	8.237	8.298	7.790	7.877	53,017	-0.07(-0.88%)
Feb 09, 2021	7.826	8.087	7.565	7.947	91,069	+0.41(+5.42%)
Feb 08, 2021	7.261	8.330	7.261	7.539	288,908	+0.51(+7.30%)
Feb 05, 2021	7.217	7.217	7.017	7.026	38,411	-0.16(-2.18%)
Feb 04, 2021	6.739	7.721	6.739	7.182	101,696	+0.44(+6.58%)
Feb 03, 2021	6.661	6.739	6.608	6.739	26,033	+0.12(+1.84%)
Feb 02, 2021	6.608	6.756	6.591	6.617	19,584	+0.02(+0.26%)
Feb 01, 2021	6.617	6.652	6.539	6.600	28,030	+0.00(+0.00%)
Jan 29, 2021	6.536	6.695	6.536	6.600	25,646	+0.03(+0.53%)
Jan 28, 2021	6.556	6.615	6.552	6.565	38,234	+0.01(+0.13%)
Jan 27, 2021	6.556	6.634	6.521	6.556	48,327	+0.00(+0.00%)
Jan 26, 2021	6.721	6.801	6.548	6.556	30,194	-0.07(-1.05%)
Jan 25, 2021	6.791	6.834	6.608	6.626	24,797	-0.24(-3.54%)
Jan 22, 2021	6.487	6.904	6.487	6.869	31,396	+0.35(+5.33%)
Jan 21, 2021	6.582	6.626	6.521	6.521	45,342	-0.04(-0.66%)
Jan 20, 2021	6.669	6.685	6.508	6.565	22,764	-0.02(-0.26%)
Jan 19, 2021	6.669	6.747	6.556	6.582	24,721	-0.07(-1.05%)
Jan 15, 2021	6.591	6.652	6.574	6.652	15,295	-0.01(-0.13%)
Jan 14, 2021	6.565	6.695	6.565	6.661	16,513	+0.16(+2.41%)
Jan 13, 2021	6.556	6.600	6.487	6.504	23,425	-0.10(-1.58%)
Jan 12, 2021	6.539	6.678	6.539	6.608	24,649	+0.05(+0.80%)
Jan 11, 2021	6.556	6.626	6.530	6.556	15,514	-0.03(-0.53%)
Jan 08, 2021	6.704	6.782	6.521	6.591	21,161	-0.17(-2.45%)
Jan 07, 2021	6.669	6.826	6.669	6.756	43,595	+0.09(+1.30%)
Jan 06, 2021	6.556	6.887	6.556	6.669	33,411	+0.23(+3.51%)
Jan 05, 2021	6.565	6.704	6.434	6.443	38,451	-0.15(-2.24%)
Jan 04, 2021	6.774	6.817	6.556	6.591	46,664	-0.10(-1.56%)
Dec 31, 2020		6.695	6.695	6.695	6,825	+0.06(+0.92%)
Dec 30, 2020	6.582	6.683	6.582	6.634	6,825	+0.00(+0.00%)
Dec 29, 2020	6.513	6.634	6.476	6.634	18,802	+0.02(+0.26%)
Dec 28, 2020	6.434	6.721	6.434	6.617	154,778	+0.20(+3.12%)
Dec 24, 2020	6.472	6.488	6.417	6.417	3,795	-0.04(-0.67%)
Dec 23, 2020	6.469	6.565	6.417	6.461	15,833	+0.04(+0.68%)
Dec 22, 2020	6.782	6.904	6.365	6.417	36,470	-0.40(-5.87%)
Dec 21, 2020	6.521	6.817	6.374	6.817	43,729	+0.19(+2.89%)
Dec 18, 2020	6.947	6.947	6.487	6.626	146,172	-0.23(-3.30%)
Dec 17, 2020	6.643	6.956	6.521	6.852	17,461	+0.17(+2.60%)
Dec 16, 2020	6.861	6.956	6.626	6.678	20,356	-0.01(-0.13%)
Dec 15, 2020	6.461	6.767	6.369	6.687	75,663	+0.24(+3.78%)
Dec 14, 2020	6.330	6.695	6.330	6.443	31,717	+0.11(+1.79%)
Dec 11, 2020	6.408	6.461	6.330	6.330	15,180	-0.11(-1.75%)
Dec 10, 2020	6.426	6.482	6.330	6.443	8,832	+0.13(+2.07%)
Dec 09, 2020	6.600	6.600	6.313	6.313	33,954	-0.25(-3.84%)
Dec 08, 2020	6.313	6.582	6.313	6.565	35,965	+0.15(+2.30%)
Dec 07, 2020	6.600	6.600	6.365	6.417	41,101	-0.05(-0.81%)
Dec 04, 2020	6.300	6.513	6.300	6.469	13,110	+0.19(+3.05%)
Dec 03, 2020	6.374	6.487	6.278	6.278	12,894	-0.15(-2.30%)
Dec 02, 2020	6.313	6.504	6.191	6.426	28,320	+0.24(+3.94%)
Dec 01, 2020	6.374	6.434	6.169	6.182	42,490	-0.17(-2.60%)
Nov 30, 2020	6.408	6.521	6.348	6.348	30,410	-0.02(-0.27%)
Nov 27, 2020	6.434	6.504	6.365	6.365	12,305	-0.09(-1.35%)
Nov 25, 2020	6.408	6.565	6.278	6.452	34,041	-0.05(-0.80%)
Nov 24, 2020	6.330	6.582	6.189	6.504	74,381	+0.16(+2.47%)
Nov 23, 2020	6.348	6.367	6.116	6.348	35,225	+0.05(+0.83%)
Nov 20, 2020	6.321	6.495	6.261	6.295	47,842	-0.12(-1.90%)
Nov 19, 2020	6.434	6.521	6.278	6.417	27,757	-0.02(-0.27%)
Nov 18, 2020	6.269	6.482	6.234	6.434	24,192	+0.12(+1.93%)
Nov 17, 2020	6.295	6.426	6.230	6.313	38,219	+0.06(+0.97%)
Nov 16, 2020	6.156	6.348	6.030	6.252	50,849	+0.27(+4.51%)
Nov 13, 2020	6.052	6.243	5.982	5.982	20,241	+0.01(+0.15%)
Nov 12, 2020	6.208	6.217	5.930	5.974	21,949	-0.35(-5.50%)
Nov 11, 2020	6.443	6.443	6.148	6.321	17,012	-0.15(-2.28%)
Nov 10, 2020	6.191	6.643	6.191	6.469	39,436	+0.40(+6.59%)
Nov 09, 2020	5.808	6.378	5.808	6.069	85,435	+0.38(+6.73%)
Nov 06, 2020	5.782	5.782	5.678	5.687	18,745	-0.05(-0.91%)
Nov 05, 2020	5.539	5.782	5.382	5.739	21,587	+0.20(+3.61%)
Nov 04, 2020	5.608	5.682	5.410	5.539	33,884	-0.14(-2.42%)
Nov 03, 2020	5.668	5.685	5.608	5.676	32,382	+0.02(+0.30%)
Nov 02, 2020	5.737	5.737	5.547	5.659	10,727	+0.13(+2.33%)
Oct 30, 2020	5.711	5.848	5.530	5.530	10,464	-0.11(-1.98%)
Oct 29, 2020	5.633	5.642	5.470	5.642	6,226	-0.04(-0.76%)
Oct 28, 2020	5.771	5.973	5.195	5.685	13,934	-0.09(-1.64%)
Oct 27, 2020	5.797	5.831	5.780	5.780	7,888	+0.01(+0.15%)
Oct 26, 2020	5.719	5.840	5.719	5.771	13,838	+0.08(+1.36%)
Oct 23, 2020	5.547	5.797	5.547	5.694	22,672	+0.26(+4.75%)
Oct 22, 2020	5.384	5.659	5.255	5.436	26,869	-0.07(-1.25%)
Oct 21, 2020	5.504	5.574	5.461	5.504	36,067	-0.03(-0.47%)
Oct 20, 2020	5.393	5.565	5.289	5.530	13,308	+0.22(+4.05%)
Oct 19, 2020	5.289	5.375	5.289	5.315	14,048	-0.05(-0.96%)
Oct 16, 2020	5.341	5.436	5.169	5.367	21,509	-0.03(-0.64%)
Oct 15, 2020	5.264	5.453	5.075	5.401	27,102	+0.15(+2.78%)
Oct 14, 2020	5.335	5.388	5.255	5.255	3,236	-0.10(-1.93%)
Oct 13, 2020	5.487	5.525	5.307	5.358	55,153	-0.10(-1.89%)
Oct 12, 2020	5.436	5.496	5.350	5.461	23,587	+0.05(+0.95%)
Oct 09, 2020	5.393	5.410	5.350	5.410	5,232	+0.09(+1.78%)
Oct 08, 2020	5.418	5.479	5.160	5.315	10,582	-0.06(-1.12%)
Oct 07, 2020	5.418	5.479	5.332	5.375	57,135	+0.20(+3.82%)
Oct 06, 2020	5.367	5.685	5.117	5.178	17,342	-0.22(-4.14%)
Oct 05, 2020	5.126	5.401	5.126	5.401	20,818	+0.46(+9.22%)
Oct 02, 2020	4.859	5.088	4.859	4.945	10,813	+0.03(+0.52%)
Oct 01, 2020	4.920	5.074	4.859	4.920	18,758	+0.00(+0.00%)
Sep 30, 2020	4.958	5.109	4.877	4.920	19,270	-0.09(-1.72%)
Sep 29, 2020	4.825	5.010	4.808	5.006	22,131	-0.08(-1.52%)
Sep 28, 2020	4.902	5.159	4.902	5.083	44,412	+0.20(+4.05%)
Sep 25, 2020	5.160	5.265	4.842	4.885	21,509	+0.05(+1.07%)
Sep 24, 2020	4.957	5.002	4.834	4.834	32,996	-0.14(-2.77%)
Sep 23, 2020	5.031	5.311	4.894	4.971	33,504	-0.09(-1.70%)
Sep 22, 2020	5.307	5.307	4.980	5.057	53,283	-0.19(-3.61%)
Sep 21, 2020	5.272	5.375	5.178	5.246	37,631	-0.14(-2.56%)
Sep 18, 2020	5.470	5.487	5.341	5.384	42,438	-0.03(-0.48%)
Sep 17, 2020	5.470	5.470	5.332	5.410	7,613	+0.00(+0.00%)
Sep 16, 2020	5.496	5.496	5.349	5.410	22,813	-0.03(-0.63%)
Sep 15, 2020	5.633	5.698	5.332	5.444	35,142	-0.12(-2.16%)
Sep 14, 2020	5.556	5.943	5.367	5.565	69,016	+0.03(+0.62%)
Sep 11, 2020	5.461	5.805	5.444	5.530	41,857	+0.14(+2.55%)
Sep 10, 2020	5.350	5.470	5.332	5.393	30,811	+0.13(+2.45%)
Sep 09, 2020	5.255	5.367	5.203	5.264	19,970	-0.03(-0.49%)
Sep 08, 2020	5.281	5.375	5.212	5.289	11,978	-0.05(-0.97%)
Sep 04, 2020	5.341	5.393	5.203	5.341	23,835	+0.09(+1.80%)
Sep 03, 2020	5.264	5.298	5.186	5.246	21,916	-0.01(-0.16%)
Sep 02, 2020	5.418	5.418	5.212	5.255	8,892	-0.11(-2.08%)
Sep 01, 2020	5.229	5.410	5.221	5.367	12,915	+0.12(+2.30%)
Aug 31, 2020	5.513	5.513	5.246	5.246	17,242	-0.28(-4.98%)
Aug 28, 2020	5.522	5.522	5.522	5.522	4,534	+0.19(+3.55%)
Aug 27, 2020	5.367	5.513	5.221	5.332	29,631	+0.01(+0.16%)
Aug 26, 2020	5.264	5.324	5.229	5.324	8,233	+0.05(+0.98%)
Aug 25, 2020	5.332	5.547	5.246	5.272	43,957	-0.07(-1.29%)
Aug 24, 2020	5.281	5.367	5.246	5.341	14,091	+0.14(+2.64%)
Aug 21, 2020	5.315	5.319	5.160	5.203	66,622	-0.09(-1.79%)
Aug 20, 2020	5.281	5.393	5.203	5.298	59,628	-0.07(-1.28%)
Aug 19, 2020	5.298	5.371	5.264	5.367	15,768	+0.06(+1.13%)
Aug 18, 2020	5.350	5.375	5.298	5.307	21,002	-0.08(-1.44%)
Aug 17, 2020	5.410	5.446	5.255	5.384	44,823	-0.02(-0.32%)
Aug 14, 2020	5.496	5.590	5.401	5.401	16,277	-0.09(-1.72%)
Aug 13, 2020	5.496	5.536	5.470	5.496	4,797	-0.05(-0.93%)
Aug 12, 2020	5.479	5.565	5.470	5.547	20,306	+0.08(+1.42%)
Aug 11, 2020	5.547	5.599	5.470	5.470	25,558	-0.06(-1.09%)
Aug 10, 2020	5.436	5.728	5.436	5.530	43,442	-0.16(-2.87%)
Aug 07, 2020	5.530	5.702	5.324	5.694	34,532	+0.17(+3.12%)
Aug 06, 2020	5.522	5.573	5.479	5.522	21,549	-0.03(-0.62%)
Aug 05, 2020	5.436	5.565	5.384	5.556	26,383	+0.16(+3.03%)
Aug 04, 2020	5.376	5.407	5.359	5.393	15,357	-0.02(-0.31%)
Aug 03, 2020	5.359	5.682	5.325	5.410	28,982	+0.12(+2.25%)
Jul 31, 2020	5.333	5.333	5.265	5.291	28,333	-0.01(-0.16%)
Jul 30, 2020	5.359	5.359	5.274	5.299	17,036	-0.06(-1.11%)
Jul 29, 2020	5.529	5.529	5.291	5.359	21,706	-0.04(-0.79%)
Jul 28, 2020	5.325	5.401	5.316	5.401	6,989	-0.02(-0.31%)
Jul 27, 2020	5.427	5.529	5.291	5.418	50,661	-0.01(-0.16%)
Jul 24, 2020	5.418	5.537	5.418	5.427	6,348	+0.01(+0.16%)
Jul 23, 2020	5.486	5.495	5.401	5.418	10,970	-0.03(-0.47%)
Jul 22, 2020	5.467	5.467	5.418	5.444	19,045	-0.03(-0.47%)
Jul 21, 2020	5.418	5.469	5.325	5.469	23,328	+0.18(+3.38%)
Jul 20, 2020	5.367	5.367	5.240	5.291	24,204	+0.02(+0.32%)
Jul 17, 2020	5.393	5.537	5.265	5.274	43,970	-0.15(-2.82%)
Jul 16, 2020	5.444	5.503	5.401	5.427	16,527	+0.01(+0.16%)
Jul 15, 2020	5.520	5.571	5.418	5.418	50,202	-0.01(-0.16%)
Jul 14, 2020	5.461	5.486	5.350	5.427	6,517	-0.03(-0.62%)
Jul 13, 2020	5.579	5.579	5.401	5.461	19,134	-0.05(-0.93%)
Jul 10, 2020	5.308	5.512	5.308	5.512	27,040	+0.17(+3.18%)
Jul 09, 2020	5.512	5.929	5.299	5.342	48,966	-0.19(-3.38%)
Jul 08, 2020	5.699	5.775	5.503	5.529	43,705	-0.17(-2.98%)
Jul 07, 2020	5.852	5.852	5.656	5.699	32,051	-0.15(-2.62%)
Jul 06, 2020	5.877	5.912	5.775	5.852	37,686	+0.02(+0.29%)
Jul 02, 2020	5.860	5.869	5.750	5.835	35,975	+0.01(+0.15%)
Jul 01, 2020	5.869	5.912	5.809	5.826	19,965	-0.04(-0.72%)
Jun 30, 2020	5.784	5.912	5.690	5.869	136,293	+0.04(+0.73%)
Jun 29, 2020	5.733	5.831	5.690	5.826	67,540	+0.08(+1.33%)
Jun 26, 2020	5.733	5.750	5.512	5.750	238,897	+0.03(+0.60%)
Jun 25, 2020	5.614	5.716	5.537	5.716	35,819	+0.06(+1.05%)
Jun 24, 2020	5.690	5.767	5.537	5.656	43,735	-0.15(-2.64%)
Jun 23, 2020	5.912	5.958	5.750	5.809	42,005	-0.06(-1.01%)
Jun 22, 2020	5.707	5.975	5.588	5.869	30,604	+0.11(+1.92%)
Jun 19, 2020	5.665	5.792	5.537	5.758	136,378	+0.11(+1.96%)
Jun 18, 2020	5.771	5.868	5.546	5.648	30,233	-0.18(-3.07%)
Jun 17, 2020	5.860	5.954	5.826	5.826	18,275	-0.17(-2.84%)
Jun 16, 2020	5.809	6.094	5.550	5.997	19,997	+0.31(+5.38%)
Jun 15, 2020	5.435	5.792	5.359	5.690	54,476	+0.20(+3.72%)
Jun 12, 2020	5.478	5.588	5.359	5.486	45,028	+0.16(+3.04%)
Jun 11, 2020	5.767	5.767	5.240	5.325	70,793	-0.58(-9.80%)
Jun 10, 2020	6.201	6.201	5.809	5.903	32,555	-0.20(-3.21%)
Jun 09, 2020	6.022	6.375	5.758	6.099	54,650	+0.06(+0.99%)
Jun 08, 2020	5.741	6.566	5.712	6.039	92,264	+0.36(+6.29%)
Jun 05, 2020	5.444	5.741	5.427	5.682	94,759	+0.34(+6.37%)
Jun 04, 2020	5.333	5.444	5.231	5.342	55,252	-0.03(-0.48%)
Jun 03, 2020	5.350	5.444	5.308	5.367	69,698	+0.12(+2.27%)
Jun 02, 2020	5.154	5.444	5.154	5.248	70,652	+0.13(+2.49%)
Jun 01, 2020	5.376	5.376	5.120	5.120	55,836	-0.27(-5.05%)
May 29, 2020	5.308	5.444	5.154	5.393	30,802	+0.00(+0.00%)
May 28, 2020	5.444	5.444	5.303	5.393	168,269	-0.05(-0.94%)
May 27, 2020	5.274	5.444	5.240	5.444	66,204	+0.23(+4.40%)
May 26, 2020	5.248	5.274	5.065	5.214	40,648	+0.05(+0.99%)
May 22, 2020	5.308	5.393	5.018	5.163	92,643	-0.14(-2.57%)
May 21, 2020	5.248	5.427	5.167	5.299	24,063	-0.07(-1.27%)
May 20, 2020	5.120	5.367	5.120	5.367	24,367	+0.34(+6.77%)
May 19, 2020	5.393	5.478	5.027	5.027	34,467	-0.48(-8.66%)
May 18, 2020	5.384	5.724	5.384	5.503	47,992	+0.27(+5.20%)
May 15, 2020	5.035	5.291	4.891	5.231	25,041	+0.29(+5.85%)
May 14, 2020	5.223	5.223	4.712	4.942	52,282	-0.16(-3.17%)
May 13, 2020	5.103	5.495	4.797	5.103	73,614	-0.09(-1.64%)
May 12, 2020	5.350	5.435	5.189	5.189	40,815	-0.23(-4.24%)
May 11, 2020	5.520	5.667	5.342	5.418	70,546	-0.20(-3.48%)
May 08, 2020	5.529	5.733	5.359	5.614	114,393	+0.04(+0.76%)
May 07, 2020	5.614	5.737	5.503	5.571	43,474	+0.01(+0.15%)
May 06, 2020	5.809	5.852	5.529	5.563	42,574	-0.27(-4.66%)
May 05, 2020	6.062	6.214	5.827	5.835	79,650	-0.19(-3.08%)
May 04, 2020	5.725	6.020	5.725	6.020	20,237	+0.18(+3.03%)