Alpha and Omega Semi (NQ: AOSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.59	10.73	10.08	10.52	336,000	-0.09(-0.85%)
May 28, 2020	11.50	11.50	10.52	10.61	101,086	-0.86(-7.50%)
May 27, 2020	11.20	11.53	10.87	11.47	127,316	+0.37(+3.33%)
May 26, 2020	10.56	11.17	10.56	11.10	132,540	+0.68(+6.53%)
May 22, 2020	10.54	10.57	10.29	10.42	62,900	-0.07(-0.67%)
May 21, 2020	10.98	10.98	10.47	10.49	92,959	-0.51(-4.64%)
May 20, 2020	10.56	11.08	10.44	11.00	164,702	+0.64(+6.18%)
May 19, 2020	10.59	10.70	10.32	10.36	74,922	-0.22(-2.08%)
May 18, 2020	9.890	10.62	9.870	10.58	138,367	+0.94(+9.75%)
May 15, 2020	9.370	9.740	9.200	9.640	144,100	+0.08(+0.84%)
May 14, 2020	9.470	9.590	9.105	9.560	118,198	-0.12(-1.29%)
May 13, 2020	11.08	11.19	9.470	9.685	145,801	-1.46(-13.14%)
May 12, 2020	11.62	11.70	11.12	11.15	262,877	-0.42(-3.63%)
May 11, 2020	10.89	11.70	10.78	11.57	194,978	+0.61(+5.57%)
May 08, 2020	11.09	11.15	10.78	10.96	103,200	+0.02(+0.18%)
May 07, 2020	11.00	11.15	10.72	10.94	113,101	+0.04(+0.37%)
May 06, 2020	11.68	11.99	10.87	10.90	159,189	-0.19(-1.71%)
May 05, 2020	11.12	11.60	11.06	11.09	104,268	+0.08(+0.73%)
May 04, 2020	11.09	11.32	10.76	11.01	133,869	-0.22(-1.96%)
May 01, 2020	11.69	11.81	11.03	11.23	198,200	-0.80(-6.65%)
Apr 30, 2020	12.02	12.09	11.46	12.03	191,935	-0.32(-2.59%)
Apr 29, 2020	11.16	12.38	11.16	12.35	176,810	+1.26(+11.36%)
Apr 28, 2020	10.95	11.32	10.94	11.09	126,759	+0.20(+1.84%)
Apr 27, 2020	10.40	10.96	10.17	10.89	172,692	+0.52(+5.01%)
Apr 24, 2020	9.680	10.43	9.680	10.37	220,300	+0.67(+6.91%)
Apr 23, 2020	9.150	9.830	9.080	9.700	192,835	+0.63(+6.95%)
Apr 22, 2020	8.960	9.180	8.735	9.070	80,678	+0.36(+4.13%)
Apr 21, 2020	8.380	8.740	8.210	8.710	163,573	+0.05(+0.58%)
Apr 20, 2020	8.750	8.950	8.570	8.660	137,066	-0.34(-3.78%)
Apr 17, 2020	8.870	9.010	8.650	9.000	129,300	+0.33(+3.81%)
Apr 16, 2020	8.660	8.780	8.350	8.670	438,798	+0.04(+0.46%)
Apr 15, 2020	8.330	8.700	8.253	8.630	443,365	-0.03(-0.35%)
Apr 14, 2020	8.200	8.760	8.100	8.660	155,338	+0.56(+6.91%)
Apr 13, 2020	7.710	8.140	7.500	8.100	125,242	+0.34(+4.38%)
Apr 09, 2020	7.700	7.890	7.470	7.760	137,200	+0.27(+3.60%)
Apr 08, 2020	7.320	7.620	7.090	7.490	90,648	+0.28(+3.88%)
Apr 07, 2020	7.540	7.770	7.000	7.210	145,492	-0.01(-0.14%)
Apr 06, 2020	6.850	7.270	6.820	7.220	130,471	+0.69(+10.57%)
Apr 03, 2020	6.550	6.570	6.270	6.530	129,500	+0.02(+0.31%)
Apr 02, 2020	6.410	6.580	6.320	6.510	121,641	+0.10(+1.56%)
Apr 01, 2020	6.210	6.530	6.000	6.410	250,191	+0.00(+0.00%)
Mar 31, 2020	6.450	6.690	6.130	6.410	268,612	-0.05(-0.77%)
Mar 30, 2020	6.950	7.350	6.390	6.460	195,849	-0.35(-5.14%)
Mar 27, 2020	7.270	7.290	6.760	6.810	99,000	-0.82(-10.75%)
Mar 26, 2020	7.370	7.800	7.204	7.630	92,485	+0.35(+4.81%)
Mar 25, 2020	7.030	7.660	6.680	7.280	203,615	+0.16(+2.25%)
Mar 24, 2020	6.550	7.190	6.022	7.120	163,668	+0.76(+11.95%)
Mar 23, 2020	6.050	6.490	5.820	6.360	117,426	+0.48(+8.16%)
Mar 20, 2020	6.380	7.010	5.845	5.880	220,800	-0.40(-6.37%)
Mar 19, 2020	6.120	6.670	6.120	6.280	295,477	-0.34(-5.14%)
Mar 18, 2020	7.960	8.250	6.620	6.620	142,220	-1.85(-21.84%)
Mar 17, 2020	7.490	8.550	7.190	8.470	165,628	+1.11(+15.08%)
Mar 16, 2020	7.260	8.050	7.160	7.360	140,920	-0.66(-8.23%)
Mar 13, 2020	8.450	8.450	7.680	8.020	175,400	-0.07(-0.80%)
Mar 12, 2020	8.490	8.540	7.910	8.085	226,994	-0.71(-8.12%)
Mar 11, 2020	9.450	9.610	8.760	8.800	104,159	-0.88(-9.09%)
Mar 10, 2020	9.900	9.900	9.160	9.680	158,336	+0.01(+0.10%)
Mar 09, 2020	10.00	10.22	9.400	9.670	151,873	-0.50(-4.92%)
Mar 06, 2020	10.35	10.42	10.00	10.17	146,100	-0.25(-2.40%)
Mar 05, 2020	10.40	10.59	10.35	10.42	117,140	-0.17(-1.61%)
Mar 04, 2020	10.66	10.66	10.35	10.59	105,223	+0.03(+0.28%)
Mar 03, 2020	10.79	10.80	10.44	10.56	118,790	-0.25(-2.31%)
Mar 02, 2020	10.94	11.04	10.46	10.81	117,470	-0.03(-0.28%)
Feb 28, 2020	10.00	10.86	10.00	10.84	213,200	+0.70(+6.90%)
Feb 27, 2020	10.52	10.71	10.12	10.14	148,345	-0.40(-3.80%)
Feb 26, 2020	10.71	10.95	10.52	10.54	202,785	-0.11(-1.03%)
Feb 25, 2020	10.78	10.78	10.52	10.65	196,081	-0.08(-0.75%)
Feb 24, 2020	10.52	10.91	10.52	10.73	161,971	-0.25(-2.28%)
Feb 21, 2020	11.14	11.14	10.81	10.98	102,100	-0.20(-1.79%)
Feb 20, 2020	11.19	11.28	11.02	11.18	94,768	-0.06(-0.53%)
Feb 19, 2020	11.26	11.50	11.17	11.24	146,305	+0.02(+0.18%)
Feb 18, 2020	11.25	11.29	11.14	11.22	116,616	-0.07(-0.62%)
Feb 14, 2020	11.08	11.40	11.08	11.29	160,700	+0.22(+1.99%)
Feb 13, 2020	11.13	11.21	10.98	11.07	73,772	-0.14(-1.25%)
Feb 12, 2020	11.10	11.26	11.10	11.21	95,716	+0.16(+1.45%)
Feb 11, 2020	10.62	11.14	10.61	11.05	152,037	+0.48(+4.54%)
Feb 10, 2020	10.52	10.65	10.52	10.57	157,359	+0.04(+0.38%)
Feb 07, 2020	10.73	10.86	10.45	10.53	186,300	-0.32(-2.95%)
Feb 06, 2020	11.63	12.45	10.67	10.85	505,532	-1.48(-12.00%)
Feb 05, 2020	12.17	12.47	11.96	12.33	128,371	+0.36(+3.01%)
Feb 04, 2020	12.13	12.40	11.90	11.97	210,491	+0.09(+0.76%)
Feb 03, 2020	12.29	12.37	11.79	11.88	113,751	-0.31(-2.54%)
Jan 31, 2020	12.76	12.80	12.12	12.19	166,100	-0.67(-5.21%)
Jan 30, 2020	12.97	13.13	12.67	12.86	61,366	-0.23(-1.76%)
Jan 29, 2020	13.35	13.36	13.03	13.09	101,562	-0.25(-1.87%)
Jan 28, 2020	13.25	13.37	12.96	13.34	86,394	+0.13(+0.98%)
Jan 27, 2020	13.52	13.52	13.08	13.21	88,457	-0.67(-4.83%)
Jan 24, 2020	14.23	14.31	13.69	13.88	118,000	-0.19(-1.35%)
Jan 23, 2020	13.90	14.20	13.78	14.07	78,225	+0.13(+0.93%)
Jan 22, 2020	13.96	14.16	13.88	13.94	143,233	+0.02(+0.14%)
Jan 21, 2020	14.09	14.20	13.77	13.92	72,758	-0.26(-1.83%)
Jan 17, 2020	14.15	14.28	13.87	14.18	60,200	+0.03(+0.21%)
Jan 16, 2020	14.40	14.50	14.05	14.15	92,294	-0.10(-0.70%)
Jan 15, 2020	14.10	14.41	14.05	14.25	118,374	+0.16(+1.14%)
Jan 14, 2020	13.48	14.20	13.33	14.09	217,538	+0.62(+4.60%)
Jan 13, 2020	13.39	13.62	13.31	13.47	50,354	+0.15(+1.09%)
Jan 10, 2020	13.53	13.60	13.32	13.32	77,200	-0.25(-1.81%)
Jan 09, 2020	13.40	13.59	13.30	13.57	71,476	+0.21(+1.53%)
Jan 08, 2020	13.30	13.48	13.17	13.37	121,867	+0.06(+0.49%)
Jan 07, 2020	13.16	13.46	13.10	13.30	73,062	+0.18(+1.37%)
Jan 06, 2020	13.50	13.50	13.12	13.12	58,764	-0.40(-2.96%)
Jan 03, 2020	13.50	13.68	13.50	13.52	48,100	-0.16(-1.17%)
Jan 02, 2020	13.76	13.78	13.41	13.68	88,366	+0.06(+0.44%)
Dec 31, 2019	13.46	13.71	13.40	13.62	73,900	+0.09(+0.67%)
Dec 30, 2019	13.68	13.70	13.27	13.53	80,207	-0.13(-0.95%)
Dec 27, 2019	13.88	13.88	13.60	13.66	32,600	-0.16(-1.16%)
Dec 26, 2019	13.81	13.87	13.63	13.82	52,189	+0.06(+0.44%)
Dec 24, 2019	13.90	13.90	13.70	13.76	36,800	-0.17(-1.22%)
Dec 23, 2019	13.98	14.05	13.87	13.93	83,651	-0.03(-0.21%)
Dec 20, 2019	13.95	14.06	13.48	13.96	173,100	+0.01(+0.07%)
Dec 19, 2019	14.05	14.16	13.75	13.95	259,581	-0.08(-0.57%)
Dec 18, 2019	13.03	14.05	12.74	14.03	381,221	+0.82(+6.21%)
Dec 17, 2019	12.95	13.43	12.95	13.21	155,739	+0.28(+2.17%)
Dec 16, 2019	13.00	13.06	12.90	12.93	133,472	-0.02(-0.15%)
Dec 13, 2019	12.85	12.96	12.46	12.95	66,400	+0.10(+0.78%)
Dec 12, 2019	12.49	12.88	12.38	12.85	97,211	+0.37(+2.92%)
Dec 11, 2019	12.20	12.50	12.13	12.48	69,448	+0.29(+2.34%)
Dec 10, 2019	12.19	12.28	12.07	12.20	60,565	+0.03(+0.25%)
Dec 09, 2019	12.13	12.19	11.96	12.17	56,585	-0.02(-0.16%)
Dec 06, 2019	12.11	12.27	12.02	12.19	101,200	+0.20(+1.67%)
Dec 05, 2019	11.88	12.00	11.70	11.99	54,431	+0.21(+1.78%)
Dec 04, 2019	11.48	11.81	11.40	11.78	84,705	+0.42(+3.70%)
Dec 03, 2019	11.49	11.52	11.09	11.36	119,339	-0.29(-2.45%)
Dec 02, 2019	11.93	12.02	11.63	11.64	89,543	-0.25(-2.06%)
Nov 29, 2019	11.76	11.96	11.72	11.89	37,000	+0.03(+0.25%)
Nov 27, 2019	12.03	12.08	11.80	11.86	56,400	-0.15(-1.25%)
Nov 26, 2019	12.09	12.18	11.86	12.01	55,036	-0.08(-0.66%)
Nov 25, 2019	11.64	12.23	11.64	12.09	81,977	+0.51(+4.40%)
Nov 22, 2019	11.43	11.65	11.35	11.58	51,900	+0.23(+2.03%)
Nov 21, 2019	11.74	11.74	11.30	11.35	99,450	-0.36(-3.07%)
Nov 20, 2019	11.78	12.04	11.66	11.71	75,575	-0.16(-1.39%)
Nov 19, 2019	12.26	12.26	11.86	11.88	87,613	-0.29(-2.42%)
Nov 18, 2019	12.63	12.63	12.16	12.17	85,603	-0.52(-4.10%)
Nov 15, 2019	12.94	12.97	12.59	12.69	142,400	-0.16(-1.25%)
Nov 14, 2019	12.98	13.00	12.77	12.85	72,906	-0.14(-1.08%)
Nov 13, 2019	12.66	13.13	12.54	12.99	177,516	+0.24(+1.88%)
Nov 12, 2019	12.52	12.98	12.43	12.75	107,896	+0.28(+2.25%)
Nov 11, 2019	12.35	12.50	12.24	12.47	114,431	-0.00(-0.04%)
Nov 08, 2019	12.06	12.50	12.04	12.47	119,200	+0.29(+2.34%)
Nov 07, 2019	12.31	12.61	12.09	12.19	116,937	+0.01(+0.08%)
Nov 06, 2019	12.09	12.19	11.90	12.18	157,236	+0.08(+0.66%)
Nov 05, 2019	12.65	13.65	12.01	12.10	265,932	-1.67(-12.13%)
Nov 04, 2019	13.50	13.87	13.44	13.77	163,568	+0.43(+3.22%)
Nov 01, 2019	13.09	13.39	12.91	13.34	101,900	+0.28(+2.14%)
Oct 31, 2019	13.12	13.19	12.58	13.06	101,227	-0.16(-1.21%)
Oct 30, 2019	13.50	13.50	13.00	13.22	92,308	-0.12(-0.90%)
Oct 29, 2019	13.11	13.34	13.00	13.34	72,176	+0.20(+1.52%)
Oct 28, 2019	12.86	13.24	12.82	13.14	71,064	+0.35(+2.74%)
Oct 25, 2019	12.72	12.99	12.71	12.79	49,700	+0.01(+0.08%)
Oct 24, 2019	12.68	12.89	12.57	12.78	60,855	+0.15(+1.19%)
Oct 23, 2019	12.69	12.81	12.45	12.63	68,760	-0.14(-1.10%)
Oct 22, 2019	12.83	12.98	12.55	12.77	80,536	-0.05(-0.39%)
Oct 21, 2019	12.73	12.89	12.59	12.82	78,897	+0.30(+2.40%)
Oct 18, 2019	12.59	12.79	12.31	12.52	90,600	-0.17(-1.34%)
Oct 17, 2019	12.43	12.77	12.41	12.69	84,187	+0.29(+2.34%)
Oct 16, 2019	12.82	12.98	12.34	12.40	102,974	-0.43(-3.35%)
Oct 15, 2019	12.83	13.17	12.71	12.83	166,962	-0.04(-0.27%)
Oct 14, 2019	12.80	12.97	12.69	12.87	116,455	-0.02(-0.12%)
Oct 11, 2019	13.00	13.38	12.76	12.88	132,500	-0.02(-0.16%)
Oct 10, 2019	12.79	13.45	12.67	12.90	253,728	+0.17(+1.34%)
Oct 09, 2019	12.28	12.88	12.12	12.73	174,218	+0.57(+4.64%)
Oct 08, 2019	11.90	12.39	11.85	12.16	192,458	+0.04(+0.37%)
Oct 07, 2019	12.16	12.38	12.09	12.12	88,562	-0.01(-0.08%)
Oct 04, 2019	11.82	12.16	11.82	12.13	79,400	+0.28(+2.36%)
Oct 03, 2019	11.83	11.95	11.22	11.85	104,348	+0.03(+0.25%)
Oct 02, 2019	11.84	12.14	11.53	11.82	109,728	-0.20(-1.66%)
Oct 01, 2019	12.25	12.57	11.95	12.02	84,584	-0.26(-2.12%)
Sep 30, 2019	12.17	12.44	11.96	12.28	130,831	+0.10(+0.82%)
Sep 27, 2019	12.42	12.58	12.02	12.18	91,700	-0.25(-2.01%)
Sep 26, 2019	12.88	12.88	12.27	12.43	61,522	-0.47(-3.64%)
Sep 25, 2019	12.72	12.98	12.46	12.90	115,422	+0.15(+1.18%)
Sep 24, 2019	13.21	13.21	12.67	12.75	196,395	-0.33(-2.52%)
Sep 23, 2019	12.89	13.17	12.64	13.08	122,101	+0.04(+0.31%)
Sep 20, 2019	13.14	13.21	12.87	13.04	194,100	-0.10(-0.76%)
Sep 19, 2019	13.33	13.67	13.07	13.14	79,286	-0.08(-0.61%)
Sep 18, 2019	13.02	13.27	12.93	13.22	86,775	+0.20(+1.54%)
Sep 17, 2019	13.30	13.30	12.75	13.02	81,260	-0.11(-0.84%)
Sep 16, 2019	13.05	13.34	12.70	13.13	121,769	+0.17(+1.31%)
Sep 13, 2019	13.10	13.20	12.86	12.96	128,000	-0.11(-0.84%)
Sep 12, 2019	13.23	13.30	12.62	13.07	108,753	-0.18(-1.36%)
Sep 11, 2019	12.78	13.28	12.40	13.25	111,442	+0.54(+4.25%)
Sep 10, 2019	12.20	12.92	11.97	12.71	125,319	+0.42(+3.42%)
Sep 09, 2019	12.42	12.42	11.86	12.29	181,453	+0.05(+0.41%)
Sep 06, 2019	12.50	12.60	12.16	12.24	87,400	-0.23(-1.84%)
Sep 05, 2019	12.24	12.95	12.24	12.47	226,581	+0.48(+4.00%)
Sep 04, 2019	11.93	12.21	11.67	11.99	106,197	+0.23(+1.96%)
Sep 03, 2019	11.74	11.90	11.57	11.76	109,913	-0.02(-0.17%)
Aug 30, 2019	12.00	12.06	11.69	11.78	84,100	-0.13(-1.09%)
Aug 29, 2019	12.00	12.24	11.85	11.91	83,232	+0.05(+0.42%)
Aug 28, 2019	11.89	12.10	11.71	11.86	72,873	-0.09(-0.75%)
Aug 27, 2019	12.16	12.16	11.80	11.95	183,170	-0.11(-0.91%)
Aug 26, 2019	12.67	12.67	11.96	12.06	98,445	-0.20(-1.63%)
Aug 23, 2019	12.68	12.96	12.10	12.26	163,500	-0.53(-4.14%)
Aug 22, 2019	13.22	13.22	12.50	12.79	99,202	-0.07(-0.54%)
Aug 21, 2019	12.96	13.07	12.54	12.86	270,177	+0.12(+0.94%)
Aug 20, 2019	12.06	12.90	11.98	12.74	339,077	+0.70(+5.81%)
Aug 19, 2019	11.53	12.15	11.44	12.04	206,464	+0.62(+5.43%)
Aug 16, 2019	10.91	11.43	10.91	11.42	96,500	+0.61(+5.64%)
Aug 15, 2019	11.11	11.20	10.63	10.81	174,017	-0.24(-2.17%)
Aug 14, 2019	11.09	11.35	11.00	11.05	126,768	-0.27(-2.39%)
Aug 13, 2019	11.12	11.59	10.94	11.32	100,163	+0.30(+2.72%)
Aug 12, 2019	10.73	11.09	10.73	11.02	100,597	-0.14(-1.25%)
Aug 09, 2019	10.98	11.41	10.80	11.16	149,900	-0.22(-1.93%)
Aug 08, 2019	9.450	11.69	9.306	11.38	463,575	+2.58(+29.32%)
Aug 07, 2019	8.730	9.100	8.730	8.800	80,255	-0.16(-1.79%)
Aug 06, 2019	9.260	9.340	8.900	8.960	66,060	-0.22(-2.40%)
Aug 05, 2019	9.260	9.330	8.980	9.180	66,060	-0.34(-3.57%)
Aug 02, 2019	9.470	9.770	9.400	9.520	75,800	-0.03(-0.31%)
Aug 01, 2019	10.11	10.36	9.290	9.550	82,600	-0.60(-5.91%)
Jul 31, 2019	10.37	10.84	10.13	10.15	74,594	-0.30(-2.87%)
Jul 30, 2019	10.20	10.52	10.20	10.45	46,015	+0.08(+0.77%)
Jul 29, 2019	10.62	10.62	10.15	10.37	48,229	-0.27(-2.54%)
Jul 26, 2019	10.00	10.81	10.00	10.64	131,100	+0.77(+7.80%)
Jul 25, 2019	10.24	10.35	9.810	9.870	91,448	-0.39(-3.80%)
Jul 24, 2019	9.620	10.31	9.465	10.26	102,848	+0.66(+6.88%)
Jul 23, 2019	9.490	9.640	9.446	9.600	51,721	+0.17(+1.80%)
Jul 22, 2019	9.200	9.450	9.200	9.430	86,247	+0.20(+2.17%)
Jul 19, 2019	9.200	9.430	9.170	9.230	76,700	-0.01(-0.11%)
Jul 18, 2019	8.910	9.320	8.910	9.240	108,925	+0.33(+3.70%)
Jul 17, 2019	9.100	9.250	8.880	8.910	52,328	-0.20(-2.20%)
Jul 16, 2019	9.180	9.250	8.805	9.110	32,921	-0.07(-0.76%)
Jul 15, 2019	9.070	9.215	8.955	9.180	47,672	+0.10(+1.10%)
Jul 12, 2019	8.840	9.288	8.794	9.080	130,500	+0.28(+3.18%)
Jul 11, 2019	8.860	8.860	8.580	8.800	52,334	-0.03(-0.34%)
Jul 10, 2019	8.670	8.915	8.670	8.830	23,836	+0.20(+2.32%)
Jul 09, 2019	8.640	8.680	8.500	8.630	24,073	-0.06(-0.69%)
Jul 08, 2019	8.940	8.970	8.650	8.690	35,813	-0.25(-2.80%)
Jul 05, 2019	8.870	8.960	8.770	8.940	21,900	+0.01(+0.11%)
Jul 03, 2019	9.030	9.300	8.910	8.930	13,300	-0.07(-0.78%)
Jul 02, 2019	9.170	9.195	8.880	9.000	37,536	-0.21(-2.28%)
Jul 01, 2019	9.560	9.610	9.190	9.210	53,713	-0.13(-1.39%)
Jun 28, 2019	9.210	9.390	9.166	9.340	159,600	+0.16(+1.74%)
Jun 27, 2019	8.930	9.190	8.920	9.180	66,114	+0.31(+3.49%)
Jun 26, 2019	8.700	8.940	8.540	8.870	51,314	+0.25(+2.90%)
Jun 25, 2019	8.550	8.700	8.420	8.620	39,143	+0.06(+0.70%)
Jun 24, 2019	8.650	8.700	8.470	8.560	43,346	-0.10(-1.15%)
Jun 21, 2019	8.690	8.800	8.470	8.660	77,100	-0.07(-0.80%)
Jun 20, 2019	8.850	9.010	8.710	8.730	48,050	-0.10(-1.13%)
Jun 19, 2019	8.650	8.850	8.650	8.830	77,698	+0.14(+1.61%)
Jun 18, 2019	8.780	8.990	8.510	8.690	66,286	+0.23(+2.72%)
Jun 17, 2019	8.610	8.710	8.430	8.460	41,081	-0.15(-1.74%)
Jun 14, 2019	8.640	8.720	8.540	8.610	47,900	-0.13(-1.49%)
Jun 13, 2019	8.450	8.780	8.450	8.740	154,242	+0.38(+4.55%)
Jun 12, 2019	8.570	8.700	8.330	8.360	47,525	-0.25(-2.90%)
Jun 11, 2019	8.990	9.040	8.580	8.610	61,117	-0.27(-3.04%)
Jun 10, 2019	8.570	9.070	8.570	8.880	68,178	+0.37(+4.35%)
Jun 07, 2019	8.500	8.560	8.350	8.510	52,400	+0.04(+0.47%)
Jun 06, 2019	8.370	8.480	8.215	8.470	67,456	+0.01(+0.12%)
Jun 05, 2019	8.700	8.800	8.400	8.460	92,088	-0.24(-2.76%)
Jun 04, 2019	8.630	8.740	8.530	8.700	68,918	+0.20(+2.35%)