Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.750	5.077	4.688	4.832	3,660,609	+0.07(+1.55%)
Jan 28, 2021	4.783	4.824	4.725	4.758	3,042,491	-0.08(-1.69%)
Jan 27, 2021	4.832	4.946	4.783	4.840	2,864,311	-0.11(-2.31%)
Jan 26, 2021	4.946	5.028	4.905	4.955	2,463,421	-0.01(-0.16%)
Jan 25, 2021	4.914	4.963	4.799	4.963	3,634,022	-0.10(-1.94%)
Jan 22, 2021	4.987	5.069	4.938	5.061	1,624,061	+0.00(+0.00%)
Jan 21, 2021	5.061	5.094	4.979	5.061	1,812,976	+0.01(+0.16%)
Jan 20, 2021	5.135	5.159	5.020	5.053	2,148,071	-0.02(-0.48%)
Jan 19, 2021	5.151	5.176	5.036	5.077	3,494,598	-0.07(-1.43%)
Jan 15, 2021	5.233	5.249	5.097	5.151	2,574,442	-0.25(-4.55%)
Jan 14, 2021	5.282	5.446	5.274	5.397	2,052,757	+0.07(+1.38%)
Jan 13, 2021	5.405	5.421	5.258	5.323	1,772,421	-0.09(-1.66%)
Jan 12, 2021	5.290	5.495	5.274	5.413	2,446,615	+0.20(+3.77%)
Jan 11, 2021	5.249	5.282	5.184	5.217	2,119,174	-0.19(-3.48%)
Jan 08, 2021	5.430	5.487	5.339	5.405	2,421,682	+0.16(+3.13%)
Jan 07, 2021	5.241	5.307	5.208	5.241	1,798,104	+0.05(+0.95%)
Jan 06, 2021	5.307	5.348	5.167	5.192	2,638,204	-0.15(-2.76%)
Jan 05, 2021	5.339	5.421	5.229	5.339	2,931,341	+0.10(+1.87%)
Jan 04, 2021	5.307	5.372	5.176	5.241	2,712,382	+0.15(+2.89%)
Dec 31, 2020		5.094	5.094	5.094	2,278,374	+0.03(+0.65%)
Dec 30, 2020	5.151	5.225	5.020	5.061	2,278,374	-0.04(-0.80%)
Dec 29, 2020	5.192	5.192	5.061	5.102	1,592,089	-0.03(-0.64%)
Dec 28, 2020	5.217	5.233	5.118	5.135	1,526,915	-0.13(-2.49%)
Dec 24, 2020	5.167	5.266	5.130	5.266	783,090	+0.06(+1.10%)
Dec 23, 2020	5.094	5.241	5.094	5.208	1,659,374	+0.16(+3.25%)
Dec 22, 2020	5.200	5.208	4.987	5.045	2,441,341	-0.12(-2.38%)
Dec 21, 2020	5.127	5.200	5.053	5.167	2,560,063	-0.12(-2.32%)
Dec 18, 2020	5.446	5.470	5.241	5.290	2,811,213	-0.16(-3.00%)
Dec 17, 2020	5.561	5.569	5.372	5.454	2,382,229	-0.05(-0.89%)
Dec 16, 2020	5.593	5.634	5.503	5.503	2,292,843	+0.03(+0.60%)
Dec 15, 2020	5.487	5.528	5.413	5.470	2,481,452	+0.00(+0.00%)
Dec 14, 2020	5.634	5.651	5.446	5.470	1,903,123	-0.05(-0.89%)
Dec 11, 2020	5.700	5.716	5.487	5.520	2,303,358	-0.09(-1.61%)
Dec 10, 2020	5.413	5.610	5.405	5.610	2,612,724	+0.30(+5.71%)
Dec 09, 2020	5.446	5.462	5.258	5.307	2,204,236	-0.04(-0.77%)
Dec 08, 2020	5.421	5.454	5.348	5.348	2,141,741	-0.07(-1.21%)
Dec 07, 2020	5.479	5.495	5.331	5.413	3,397,569	-0.02(-0.30%)
Dec 04, 2020	5.299	5.544	5.299	5.430	5,022,256	+0.38(+7.46%)
Dec 03, 2020	5.086	5.118	5.020	5.053	2,960,644	+0.05(+0.98%)
Dec 02, 2020	5.020	5.069	4.946	5.004	3,304,296	-0.02(-0.49%)
Dec 01, 2020	5.241	5.241	4.930	5.028	3,351,291	-0.09(-1.76%)
Nov 30, 2020	5.323	5.348	5.102	5.118	4,260,390	-0.29(-5.45%)
Nov 27, 2020	5.438	5.552	5.364	5.413	3,057,997	-0.12(-2.22%)
Nov 25, 2020	5.561	5.610	5.454	5.536	7,022,416	-0.52(-8.65%)
Nov 24, 2020	6.011	6.093	5.921	6.060	3,317,567	+0.12(+2.07%)
Nov 23, 2020	5.733	5.978	5.692	5.937	2,470,397	+0.25(+4.47%)
Nov 20, 2020	5.610	5.733	5.536	5.683	1,937,395	+0.07(+1.17%)
Nov 19, 2020	5.470	5.634	5.413	5.618	1,592,355	+0.17(+3.16%)
Nov 18, 2020	5.528	5.634	5.446	5.446	1,905,357	+0.00(+0.00%)
Nov 17, 2020	5.454	5.487	5.364	5.446	1,563,966	-0.10(-1.77%)
Nov 16, 2020	5.364	5.593	5.323	5.544	3,129,624	+0.38(+7.46%)
Nov 13, 2020	5.159	5.208	5.118	5.159	1,528,815	+0.10(+1.94%)
Nov 12, 2020	5.249	5.282	5.045	5.061	2,107,335	-0.29(-5.36%)
Nov 11, 2020	5.372	5.454	5.307	5.348	1,957,005	-0.02(-0.31%)
Nov 10, 2020	5.249	5.421	5.176	5.364	3,568,400	+0.27(+5.31%)
Nov 09, 2020	5.061	5.192	5.028	5.094	3,959,490	+0.48(+10.48%)
Nov 06, 2020	4.652	4.766	4.594	4.611	1,472,278	-0.08(-1.75%)
Nov 05, 2020	4.602	4.717	4.578	4.692	1,792,322	+0.11(+2.50%)
Nov 04, 2020	4.586	4.676	4.471	4.578	1,926,903	-0.04(-0.89%)
Nov 03, 2020	4.676	4.676	4.521	4.619	1,682,586	+0.03(+0.71%)
Nov 02, 2020	4.529	4.684	4.496	4.586	2,126,691	+0.16(+3.51%)
Oct 30, 2020	4.660	4.660	4.324	4.430	2,962,141	-0.26(-5.58%)
Oct 29, 2020	4.545	4.701	4.381	4.692	2,926,597	+0.07(+1.42%)
Oct 28, 2020	4.709	4.742	4.545	4.627	3,781,230	-0.32(-6.46%)
Oct 27, 2020	5.020	5.061	4.914	4.946	1,288,368	-0.05(-0.98%)
Oct 26, 2020	5.028	5.036	4.897	4.995	2,725,904	-0.07(-1.45%)
Oct 23, 2020	5.200	5.200	5.045	5.069	3,181,572	-0.21(-4.03%)
Oct 22, 2020	5.159	5.348	5.135	5.282	1,531,476	+0.11(+2.22%)
Oct 21, 2020	5.184	5.241	5.077	5.167	2,835,939	-0.18(-3.37%)
Oct 20, 2020	5.421	5.438	5.274	5.348	1,735,348	-0.06(-1.06%)
Oct 19, 2020	5.511	5.585	5.385	5.405	1,687,930	-0.06(-1.05%)
Oct 16, 2020	5.528	5.529	5.446	5.462	1,290,457	-0.09(-1.62%)
Oct 15, 2020	5.454	5.602	5.389	5.552	2,052,258	+0.00(+0.00%)
Oct 14, 2020	5.536	5.708	5.511	5.552	1,965,013	+0.09(+1.65%)
Oct 13, 2020	5.569	5.577	5.389	5.462	1,829,960	-0.10(-1.77%)
Oct 12, 2020	5.561	5.568	5.421	5.561	1,661,693	+0.02(+0.44%)
Oct 09, 2020	5.692	5.708	5.516	5.536	1,350,901	-0.08(-1.46%)
Oct 08, 2020	5.487	5.651	5.462	5.618	1,648,457	+0.19(+3.47%)
Oct 07, 2020	5.389	5.470	5.299	5.430	2,271,719	-0.04(-0.75%)
Oct 06, 2020	5.569	5.634	5.462	5.470	1,399,994	-0.08(-1.48%)
Oct 05, 2020	5.470	5.610	5.421	5.552	1,898,998	+0.21(+3.99%)
Oct 02, 2020	5.307	5.397	5.233	5.339	2,239,006	+0.01(+0.15%)
Oct 01, 2020	5.380	5.417	5.266	5.331	2,095,689	+0.01(+0.15%)
Sep 30, 2020	5.200	5.487	5.200	5.323	2,586,224	+0.13(+2.52%)
Sep 29, 2020	5.217	5.348	5.086	5.192	3,384,224	-0.02(-0.47%)
Sep 28, 2020	5.323	5.339	5.151	5.217	2,555,319	-0.05(-0.93%)
Sep 25, 2020	5.266	5.405	5.217	5.266	2,206,525	+0.08(+1.58%)
Sep 24, 2020	5.118	5.307	5.012	5.184	2,682,845	+0.08(+1.61%)
Sep 23, 2020	5.405	5.430	5.094	5.102	3,792,606	-0.34(-6.32%)
Sep 22, 2020	5.495	5.528	5.430	5.446	2,639,696	+0.02(+0.30%)
Sep 21, 2020	5.700	5.708	5.405	5.430	4,053,196	-0.45(-7.66%)
Sep 18, 2020	5.995	6.036	5.831	5.880	2,669,199	-0.13(-2.18%)
Sep 17, 2020	6.011	6.142	5.945	6.011	1,695,452	-0.06(-0.94%)
Sep 16, 2020	6.052	6.240	5.995	6.068	2,290,649	+0.00(+0.00%)
Sep 15, 2020	6.371	6.371	6.060	6.068	2,546,231	-0.30(-4.76%)
Sep 14, 2020	6.183	6.420	6.175	6.371	4,161,687	+0.24(+3.87%)
Sep 11, 2020	6.085	6.339	6.068	6.134	4,301,808	+0.11(+1.90%)
Sep 10, 2020	5.954	6.044	5.896	6.019	4,146,227	+0.01(+0.14%)
Sep 09, 2020	6.049	6.095	5.904	6.011	5,036,668	+0.08(+1.29%)
Sep 08, 2020	5.735	6.026	5.628	5.934	5,495,828	+0.09(+1.57%)
Sep 04, 2020	5.651	5.858	5.520	5.842	4,169,912	+0.19(+3.39%)
Sep 03, 2020	5.666	5.681	5.505	5.651	3,486,107	-0.10(-1.73%)
Sep 02, 2020	5.919	5.927	5.651	5.750	4,220,812	-0.21(-3.60%)
Sep 01, 2020	6.095	6.103	5.904	5.965	3,052,695	-0.14(-2.26%)
Aug 31, 2020	6.095	6.164	6.057	6.103	3,217,579	+0.10(+1.66%)
Aug 28, 2020	6.019	6.057	5.896	6.003	3,748,369	+0.05(+0.77%)
Aug 27, 2020	6.272	6.302	5.957	5.957	6,156,295	-0.38(-6.05%)
Aug 26, 2020	6.471	6.494	6.279	6.341	2,911,341	-0.08(-1.19%)
Aug 25, 2020	6.456	6.517	6.356	6.417	1,925,632	+0.02(+0.24%)
Aug 24, 2020	6.364	6.448	6.218	6.402	2,566,173	+0.00(+0.00%)
Aug 21, 2020	6.325	6.456	6.287	6.402	1,637,784	-0.02(-0.24%)
Aug 20, 2020	6.333	6.479	6.279	6.417	1,683,779	+0.01(+0.12%)
Aug 19, 2020	6.479	6.502	6.356	6.410	1,879,306	-0.14(-2.11%)
Aug 18, 2020	6.594	6.647	6.486	6.548	1,464,982	-0.11(-1.61%)
Aug 17, 2020	6.640	6.670	6.548	6.655	1,499,950	+0.04(+0.58%)
Aug 14, 2020	6.387	6.670	6.275	6.617	2,445,915	+0.13(+2.01%)
Aug 13, 2020	6.548	6.609	6.440	6.486	1,723,785	-0.15(-2.20%)
Aug 12, 2020	6.509	6.663	6.456	6.632	2,156,127	+0.18(+2.73%)
Aug 11, 2020	6.433	6.609	6.394	6.456	3,099,536	+0.17(+2.68%)
Aug 10, 2020	6.325	6.352	6.256	6.287	1,716,040	+0.00(+0.00%)
Aug 07, 2020	6.195	6.322	6.111	6.287	1,837,078	+0.03(+0.49%)
Aug 06, 2020	6.356	6.456	6.241	6.256	2,535,205	-0.09(-1.45%)
Aug 05, 2020	6.325	6.387	6.264	6.348	1,844,213	+0.09(+1.47%)
Aug 04, 2020	6.134	6.264	6.057	6.256	2,367,250	+0.18(+2.90%)
Aug 03, 2020	6.126	6.168	6.049	6.080	2,084,099	-0.05(-0.88%)
Jul 31, 2020	6.164	6.186	5.965	6.134	2,035,198	-0.03(-0.50%)
Jul 30, 2020	6.218	6.218	6.003	6.164	2,177,042	-0.21(-3.25%)
Jul 29, 2020	6.180	6.379	6.157	6.371	2,618,003	+0.30(+4.92%)
Jul 28, 2020	5.957	6.088	5.896	6.072	2,464,006	+0.11(+1.80%)
Jul 27, 2020	5.904	5.980	5.858	5.965	1,842,158	+0.08(+1.30%)
Jul 24, 2020	5.881	5.910	5.777	5.888	1,519,485	+0.00(+0.00%)
Jul 23, 2020	5.750	5.888	5.712	5.888	1,809,882	+0.10(+1.72%)
Jul 22, 2020	5.720	5.800	5.674	5.789	2,074,753	+0.05(+0.80%)
Jul 21, 2020	5.873	5.904	5.727	5.743	2,445,797	-0.12(-1.96%)
Jul 20, 2020	5.904	5.934	5.835	5.858	1,674,046	-0.01(-0.13%)
Jul 17, 2020	5.881	6.011	5.850	5.865	2,211,406	+0.03(+0.53%)
Jul 16, 2020	5.942	5.973	5.727	5.835	2,795,569	-0.11(-1.93%)
Jul 15, 2020	5.865	5.973	5.812	5.950	2,654,987	+0.15(+2.65%)
Jul 14, 2020	5.651	5.796	5.597	5.796	1,903,445	+0.13(+2.30%)
Jul 13, 2020	5.827	5.865	5.643	5.666	5,222,877	-0.12(-2.12%)
Jul 10, 2020	5.589	5.804	5.575	5.789	3,754,499	+0.25(+4.43%)
Jul 09, 2020	5.720	5.758	5.490	5.543	3,125,277	-0.13(-2.30%)
Jul 08, 2020	5.513	5.773	5.490	5.674	3,645,527	+0.23(+4.23%)
Jul 07, 2020	5.750	5.750	5.436	5.444	3,573,309	-0.25(-4.44%)
Jul 06, 2020	5.505	5.727	5.482	5.697	4,843,278	+0.35(+6.60%)
Jul 02, 2020	5.658	5.674	5.336	5.344	4,561,066	-0.35(-6.19%)
Jul 01, 2020	5.375	5.743	5.344	5.697	4,464,402	+0.35(+6.45%)
Jun 30, 2020	5.352	5.413	5.229	5.352	4,236,711	-0.10(-1.83%)
Jun 29, 2020	5.405	5.559	5.375	5.451	3,522,101	+0.08(+1.57%)
Jun 26, 2020	5.559	5.582	5.306	5.367	22,351,442	-0.28(-5.02%)
Jun 25, 2020	5.651	5.819	5.559	5.651	4,278,498	-0.09(-1.60%)
Jun 24, 2020	5.697	5.789	5.597	5.743	3,714,618	-0.02(-0.27%)
Jun 23, 2020	5.712	5.865	5.681	5.758	3,565,823	+0.10(+1.76%)
Jun 22, 2020	5.773	5.773	5.566	5.658	4,348,699	-0.17(-2.89%)
Jun 19, 2020	6.003	6.034	5.789	5.827	3,816,583	-0.21(-3.43%)
Jun 18, 2020	5.850	6.130	5.842	6.034	3,033,329	+0.19(+3.28%)
Jun 17, 2020	6.034	6.057	5.827	5.842	3,469,016	-0.23(-3.79%)
Jun 16, 2020	6.371	6.379	6.011	6.072	4,062,779	-0.12(-1.98%)
Jun 15, 2020	5.904	6.295	5.850	6.195	3,987,180	+0.10(+1.64%)
Jun 12, 2020	6.126	6.218	5.988	6.095	4,633,193	+0.34(+5.86%)
Jun 11, 2020	6.057	6.134	5.750	5.758	6,648,422	-0.56(-8.86%)
Jun 10, 2020	6.548	6.601	6.310	6.318	4,946,760	-0.43(-6.36%)
Jun 09, 2020	6.747	6.931	6.601	6.747	5,611,773	-0.15(-2.11%)
Jun 08, 2020	6.448	6.893	6.440	6.893	9,386,442	+0.64(+10.17%)
Jun 05, 2020	6.256	6.364	6.195	6.256	6,599,394	+0.16(+2.64%)
Jun 04, 2020	6.072	6.103	5.873	6.095	6,097,121	-0.03(-0.50%)
Jun 03, 2020	6.256	6.425	6.065	6.126	10,160,476	-0.30(-4.65%)
Jun 02, 2020	6.390	6.446	6.050	6.425	14,430,969	-0.11(-1.73%)
Jun 01, 2020	6.666	6.666	6.425	6.538	7,994,087	+0.08(+1.20%)
May 29, 2020	6.255	6.467	6.234	6.460	5,906,167	+0.03(+0.44%)
May 28, 2020	6.496	6.524	6.291	6.432	7,327,836	+0.00(+0.00%)
May 27, 2020	6.206	6.446	6.085	6.432	7,171,845	+0.39(+6.44%)
May 26, 2020	5.838	6.085	5.795	6.043	6,199,364	+0.33(+5.82%)
May 22, 2020	5.661	5.724	5.519	5.710	6,566,993	-0.04(-0.62%)
May 21, 2020	5.717	5.781	5.618	5.746	5,004,662	+0.13(+2.40%)
May 20, 2020	5.668	5.831	5.463	5.611	9,824,174	-0.08(-1.49%)
May 19, 2020	5.739	5.760	5.484	5.696	7,506,954	+0.31(+5.78%)
May 18, 2020	5.526	5.533	5.243	5.385	6,910,426	+0.04(+0.79%)
May 15, 2020	5.194	5.403	5.137	5.342	4,594,266	+0.23(+4.43%)
May 14, 2020	5.293	5.328	5.066	5.116	6,007,609	-0.28(-5.12%)
May 13, 2020	5.293	5.477	5.141	5.392	6,388,245	+0.18(+3.39%)
May 12, 2020	5.470	5.512	5.208	5.215	5,857,091	-0.24(-4.41%)
May 11, 2020	5.661	5.661	5.314	5.456	7,756,251	-0.25(-4.46%)
May 08, 2020	5.675	5.781	5.562	5.710	5,463,685	+0.15(+2.67%)
May 07, 2020	5.427	5.590	5.243	5.562	9,369,137	+0.30(+5.79%)
May 06, 2020	5.809	5.831	5.236	5.257	11,409,878	-0.50(-8.72%)
May 05, 2020	6.227	6.227	5.732	5.760	11,968,201	-0.66(-10.25%)
May 04, 2020	6.333	6.467	6.241	6.418	6,957,780	+0.01(+0.22%)
May 01, 2020	6.559	6.722	6.301	6.404	5,007,212	-0.22(-3.31%)
Apr 30, 2020	6.510	6.850	6.333	6.623	5,997,986	+0.06(+0.97%)
Apr 29, 2020	7.055	7.083	6.439	6.559	12,334,169	-0.85(-11.46%)
Apr 28, 2020	7.840	8.017	7.111	7.409	12,057,189	-0.22(-2.88%)
Apr 27, 2020	7.883	8.456	7.409	7.628	20,928,808	+0.13(+1.70%)
Apr 24, 2020	7.486	7.593	7.324	7.501	4,448,138	-0.02(-0.28%)
Apr 23, 2020	7.826	7.869	6.942	7.522	9,298,573	-0.23(-2.92%)
Apr 22, 2020	7.741	7.812	7.409	7.748	7,780,283	+0.19(+2.53%)
Apr 21, 2020	7.925	8.173	7.373	7.557	19,036,348	-0.10(-1.29%)
Apr 20, 2020	7.147	7.847	6.934	7.656	18,803,924	+0.86(+12.71%)
Apr 17, 2020	6.743	6.878	6.673	6.793	4,827,166	+0.19(+2.89%)
Apr 16, 2020	6.305	6.659	6.227	6.602	4,901,364	+0.38(+6.14%)
Apr 15, 2020	6.128	6.478	6.036	6.220	6,361,386	-0.01(-0.11%)
Apr 14, 2020	5.972	6.291	5.944	6.227	5,847,801	+0.00(+0.00%)
Apr 13, 2020	6.524	7.069	6.192	6.227	7,201,451	+0.01(+0.23%)
Apr 09, 2020	5.739	6.414	5.279	6.213	10,127,624	+0.56(+9.89%)
Apr 08, 2020	5.908	6.015	5.555	5.654	4,989,019	-0.09(-1.60%)
Apr 07, 2020	5.703	5.884	5.555	5.746	5,140,310	-0.20(-3.33%)
Apr 06, 2020	5.930	6.000	5.661	5.944	3,816,556	+0.36(+6.46%)
Apr 03, 2020	5.364	5.859	5.173	5.583	10,270,784	-0.38(-6.29%)
Apr 02, 2020	6.489	6.694	4.953	5.958	15,885,044	-1.13(-15.88%)
Apr 01, 2020	6.821	7.529	6.743	7.083	6,329,785	+0.28(+4.16%)
Mar 31, 2020	7.055	7.161	6.701	6.800	7,638,800	-0.66(-8.82%)
Mar 30, 2020	6.899	7.706	6.885	7.458	13,831,135	+0.81(+12.25%)
Mar 27, 2020	5.824	6.920	5.802	6.644	8,062,331	+0.51(+8.30%)
Mar 26, 2020	5.647	6.234	5.562	6.135	4,997,355	+0.67(+12.31%)
Mar 25, 2020	5.427	5.809	5.300	5.463	4,965,734	+0.14(+2.66%)
Mar 24, 2020	5.173	5.328	4.868	5.321	5,636,093	+0.57(+12.07%)
Mar 23, 2020	4.649	4.918	4.415	4.748	3,476,721	+0.23(+5.17%)
Mar 20, 2020	4.798	4.939	4.415	4.514	5,001,276	-0.40(-8.20%)
Mar 19, 2020	4.479	5.024	4.306	4.918	3,937,773	+0.38(+8.42%)
Mar 18, 2020	4.649	5.017	4.387	4.536	5,083,570	-0.74(-14.08%)
Mar 17, 2020	5.753	5.753	5.222	5.279	3,539,733	-0.22(-3.99%)
Mar 16, 2020	5.661	6.071	5.286	5.498	4,858,742	-1.12(-16.90%)
Mar 13, 2020	6.489	6.715	6.064	6.616	5,776,432	+0.27(+4.24%)
Mar 12, 2020	5.647	6.439	5.583	6.347	6,090,456	+0.13(+2.16%)
Mar 11, 2020	6.538	6.754	5.996	6.213	8,894,395	-0.32(-4.87%)
Mar 10, 2020	5.624	6.754	5.610	6.531	10,032,094	+1.41(+27.65%)
Mar 09, 2020	4.961	5.401	4.920	5.116	6,877,598	+0.35(+7.39%)
Mar 06, 2020	4.534	4.798	4.514	4.764	3,238,337	+0.23(+5.07%)
Mar 05, 2020	4.825	4.873	4.500	4.534	2,820,682	-0.64(-12.30%)
Mar 04, 2020	5.231	5.265	5.028	5.170	1,925,362	-0.10(-1.93%)
Mar 03, 2020	5.536	5.712	5.137	5.272	2,723,350	-0.27(-4.88%)
Mar 02, 2020	5.407	5.560	5.231	5.543	2,650,575	+0.00(+0.00%)
Feb 28, 2020	5.042	5.685	5.028	5.543	4,497,706	+0.39(+7.48%)
Feb 27, 2020	4.717	5.353	4.616	5.157	5,760,519	+0.20(+4.10%)
Feb 26, 2020	4.974	5.083	4.879	4.954	4,119,578	+0.11(+2.23%)
Feb 25, 2020	5.042	5.069	4.812	4.846	1,748,428	-0.17(-3.37%)
Feb 24, 2020	5.049	5.096	4.947	5.015	2,440,208	-0.49(-8.86%)
Feb 21, 2020	5.482	5.536	5.401	5.502	1,439,195	-0.03(-0.61%)
Feb 20, 2020	5.665	5.692	5.462	5.536	1,758,302	-0.15(-2.62%)
Feb 19, 2020	5.597	5.712	5.546	5.685	1,736,010	+0.15(+2.69%)
Feb 18, 2020	5.522	5.577	5.455	5.536	1,200,300	+0.00(+0.00%)
Feb 14, 2020	5.577	5.621	5.478	5.536	949,957	-0.01(-0.24%)
Feb 13, 2020	5.590	5.665	5.536	5.549	1,582,865	-0.10(-1.80%)
Feb 12, 2020	5.705	5.854	5.617	5.651	2,640,453	+0.01(+0.24%)
Feb 11, 2020	5.617	5.773	5.617	5.637	2,862,333	+0.19(+3.48%)
Feb 10, 2020	5.313	5.532	5.313	5.448	2,255,028	+0.17(+3.21%)
Feb 07, 2020	5.238	5.390	5.198	5.279	3,478,597	-0.21(-3.82%)
Feb 06, 2020	5.780	5.786	5.455	5.489	2,635,536	-0.45(-7.63%)
Feb 05, 2020	5.922	6.091	5.854	5.942	2,933,580	+0.12(+2.09%)
Feb 04, 2020	5.928	5.956	5.739	5.820	3,545,441	+0.01(+0.12%)