Ssr Mining Inc (NQ: SSRM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.38	15.70	15.32	15.51	530,130	+0.08(+0.49%)
Aug 29, 2019	15.94	16.03	15.26	15.44	933,743	-0.53(-3.31%)
Aug 28, 2019	16.11	16.30	15.67	15.97	828,366	-0.09(-0.53%)
Aug 27, 2019	15.43	16.26	15.37	16.05	1,393,364	+0.69(+4.49%)
Aug 26, 2019	15.90	15.96	15.24	15.36	960,718	-0.42(-2.64%)
Aug 23, 2019	14.82	15.81	14.71	15.78	2,162,539	+1.10(+7.47%)
Aug 22, 2019	14.76	15.01	14.67	14.68	716,078	-0.16(-1.08%)
Aug 21, 2019	14.77	15.01	14.73	14.84	783,951	-0.03(-0.19%)
Aug 20, 2019	14.55	15.14	14.55	14.87	1,112,788	+0.45(+3.15%)
Aug 19, 2019	14.46	14.68	14.07	14.42	1,366,879	-0.31(-2.12%)
Aug 16, 2019	15.12	15.16	14.49	14.73	1,539,379	-0.60(-3.94%)
Aug 15, 2019	14.83	15.34	14.67	15.34	1,041,711	+0.50(+3.38%)
Aug 14, 2019	15.27	15.31	14.82	14.83	1,207,782	-0.19(-1.26%)
Aug 13, 2019	15.68	15.68	14.48	15.02	1,428,950	-0.33(-2.15%)
Aug 12, 2019	15.54	15.87	15.34	15.35	1,392,704	-0.15(-0.98%)
Aug 09, 2019	15.99	16.14	15.34	15.51	1,786,611	-0.46(-2.90%)
Aug 08, 2019	15.51	16.17	15.41	15.97	1,583,363	+0.20(+1.26%)
Aug 07, 2019	16.36	16.59	15.75	15.77	1,701,309	-0.05(-0.30%)
Aug 06, 2019	15.72	16.03	15.34	15.82	937,925	+0.10(+0.66%)
Aug 05, 2019	15.80	16.20	15.62	15.71	1,968,644	+0.34(+2.21%)
Aug 02, 2019	15.41	15.66	15.17	15.37	994,220	-0.10(-0.67%)
Aug 01, 2019	14.22	15.53	14.01	15.48	2,311,240	+0.93(+6.36%)
Jul 31, 2019	15.53	15.62	14.51	14.55	2,744,807	-1.09(-6.95%)
Jul 30, 2019	15.40	15.85	15.37	15.64	1,764,358	+0.29(+1.91%)
Jul 29, 2019	15.07	15.35	14.90	15.34	1,080,590	+0.31(+2.07%)
Jul 26, 2019	15.00	15.07	14.86	15.03	671,209	+0.13(+0.89%)
Jul 25, 2019	15.15	15.17	14.86	14.90	859,082	-0.25(-1.62%)
Jul 24, 2019	15.02	15.34	14.93	15.15	1,175,442	+0.26(+1.78%)
Jul 23, 2019	14.99	15.26	14.62	14.88	1,310,475	-0.06(-0.38%)
Jul 22, 2019	15.09	15.10	14.71	14.94	1,560,212	-0.05(-0.31%)
Jul 19, 2019	14.74	15.22	14.68	14.99	2,952,497	+0.11(+0.76%)
Jul 18, 2019	14.05	14.94	13.96	14.87	4,146,983	+0.82(+5.85%)
Jul 17, 2019	13.34	14.08	13.32	14.05	1,819,228	+0.78(+5.91%)
Jul 16, 2019	13.15	13.44	13.02	13.27	1,085,082	+0.08(+0.57%)
Jul 15, 2019	13.21	13.28	13.09	13.19	680,411	-0.02(-0.14%)
Jul 12, 2019	12.91	13.27	12.87	13.21	970,724	+0.37(+2.87%)
Jul 11, 2019	12.80	13.05	12.75	12.84	962,561	-0.02(-0.15%)
Jul 10, 2019	12.73	12.86	12.60	12.86	820,663	+0.36(+2.87%)
Jul 09, 2019	12.30	12.52	12.27	12.50	668,661	+0.16(+1.30%)
Jul 08, 2019	12.52	12.53	12.17	12.34	916,314	-0.15(-1.21%)
Jul 05, 2019	12.49	12.52	12.25	12.49	1,280,293	-0.32(-2.51%)
Jul 03, 2019	12.85	12.99	12.73	12.81	630,251	+0.01(+0.07%)
Jul 02, 2019	12.46	12.85	12.33	12.80	935,754	+0.46(+3.75%)
Jul 01, 2019	12.63	12.70	12.24	12.34	1,026,520	-0.58(-4.46%)
Jun 28, 2019	12.82	12.97	12.69	12.92	871,344	+0.14(+1.11%)
Jun 27, 2019	12.84	12.89	12.66	12.77	1,735,821	-0.07(-0.52%)
Jun 26, 2019	12.85	13.06	12.70	12.84	1,291,994	-0.24(-1.81%)
Jun 25, 2019	13.19	13.35	12.64	13.08	2,086,453	-0.08(-0.57%)
Jun 24, 2019	12.82	13.17	12.58	13.15	1,451,338	+0.49(+3.88%)
Jun 21, 2019	12.77	12.84	12.52	12.66	1,388,563	-0.11(-0.89%)
Jun 20, 2019	12.62	12.87	12.34	12.77	2,403,270	+0.52(+4.24%)
Jun 19, 2019	11.95	12.27	11.91	12.25	752,932	+0.20(+1.65%)
Jun 18, 2019	12.10	12.25	11.96	12.06	1,121,306	+0.09(+0.71%)
Jun 17, 2019	12.03	12.13	11.76	11.97	951,612	+0.00(+0.00%)
Jun 14, 2019	12.25	12.31	11.81	11.97	1,338,715	-0.06(-0.47%)
Jun 13, 2019	11.62	12.18	11.62	12.03	3,205,551	+0.43(+3.75%)
Jun 12, 2019	11.35	11.74	11.35	11.59	1,253,590	+0.35(+3.11%)
Jun 11, 2019	10.78	11.29	10.78	11.24	650,930	+0.10(+0.93%)
Jun 10, 2019	11.09	11.22	11.00	11.14	986,917	-0.16(-1.42%)
Jun 07, 2019	11.37	11.46	11.20	11.30	810,383	+0.03(+0.25%)
Jun 06, 2019	11.33	11.35	11.13	11.27	587,252	+0.02(+0.17%)
Jun 05, 2019	11.64	11.70	11.19	11.25	1,304,591	-0.18(-1.57%)
Jun 04, 2019	11.16	11.45	11.12	11.43	1,020,881	+0.09(+0.83%)
Jun 03, 2019	11.24	11.43	11.03	11.34	1,241,010	+0.30(+2.74%)
May 31, 2019	10.72	11.08	10.69	11.04	1,434,919	+0.39(+3.64%)
May 30, 2019	10.40	10.69	10.37	10.65	543,812	+0.27(+2.64%)
May 29, 2019	10.58	10.58	10.34	10.37	672,183	-0.16(-1.48%)
May 28, 2019	10.30	10.54	10.20	10.53	945,973	+0.16(+1.50%)
May 24, 2019	10.23	10.37	10.15	10.37	709,204	+0.14(+1.39%)
May 23, 2019	10.07	10.44	10.03	10.23	998,100	+0.20(+1.98%)
May 22, 2019	10.44	10.45	10.01	10.03	713,927	-0.38(-3.63%)
May 21, 2019	10.19	10.46	10.10	10.41	957,133	+0.14(+1.38%)
May 20, 2019	10.35	10.36	10.25	10.27	277,979	-0.09(-0.82%)
May 17, 2019	10.31	10.40	10.25	10.36	765,509	+0.06(+0.55%)
May 16, 2019	10.42	10.42	10.25	10.30	838,290	-0.17(-1.62%)
May 15, 2019	10.44	10.54	10.37	10.47	577,730	+0.10(+1.00%)
May 14, 2019	10.56	10.65	10.34	10.37	600,197	-0.23(-2.14%)
May 13, 2019	10.32	10.61	10.24	10.59	1,221,837	+0.45(+4.47%)
May 10, 2019	10.52	10.54	10.12	10.14	1,096,774	-0.35(-3.33%)
May 09, 2019	10.56	10.65	10.43	10.49	863,278	-0.03(-0.27%)
May 08, 2019	10.85	10.85	10.44	10.52	753,182	-0.31(-2.88%)
May 07, 2019	10.61	10.88	10.51	10.83	1,178,678	+0.27(+2.60%)
May 06, 2019	10.49	10.70	10.43	10.55	483,511	+0.05(+0.45%)
May 03, 2019	10.71	10.79	10.50	10.51	533,200	-0.08(-0.71%)
May 02, 2019	10.71	10.75	10.52	10.58	1,220,292	-0.24(-2.18%)
May 01, 2019	10.90	11.09	10.65	10.82	859,374	-0.09(-0.78%)
Apr 30, 2019	10.94	11.05	10.74	10.90	1,383,306	-0.03(-0.26%)
Apr 29, 2019	11.24	11.32	10.87	10.93	708,816	-0.37(-3.30%)
Apr 26, 2019	11.18	11.39	11.17	11.31	444,721	+0.23(+2.09%)
Apr 25, 2019	11.13	11.36	11.01	11.07	505,211	-0.08(-0.68%)
Apr 24, 2019	10.93	11.32	10.90	11.15	889,708	+0.22(+1.99%)
Apr 23, 2019	10.87	10.97	10.79	10.93	724,940	+0.01(+0.09%)
Apr 22, 2019	11.11	11.15	10.89	10.92	815,168	-0.16(-1.45%)
Apr 18, 2019	11.15	11.20	10.94	11.08	558,812	-0.02(-0.17%)
Apr 17, 2019	11.29	11.38	10.88	11.10	777,550	-0.15(-1.34%)
Apr 16, 2019	11.47	11.53	11.25	11.25	555,764	-0.36(-3.09%)
Apr 15, 2019	11.50	11.65	11.44	11.61	525,893	+0.04(+0.37%)
Apr 12, 2019	11.84	11.84	11.55	11.57	513,726	-0.27(-2.27%)
Apr 11, 2019	11.37	11.91	11.29	11.84	977,616	+0.39(+3.38%)
Apr 10, 2019	11.83	11.88	11.43	11.45	378,599	-0.41(-3.43%)
Apr 09, 2019	11.82	11.93	11.74	11.86	524,663	+0.09(+0.80%)
Apr 08, 2019	11.65	11.78	11.55	11.76	790,685	+0.33(+2.89%)
Apr 05, 2019	11.57	11.59	11.39	11.43	435,513	-0.17(-1.47%)
Apr 04, 2019	11.27	11.63	11.11	11.60	962,162	+0.25(+2.16%)
Apr 03, 2019	11.41	11.59	11.32	11.36	729,391	-0.04(-0.33%)
Apr 02, 2019	11.48	11.67	11.13	11.39	1,461,668	-0.25(-2.11%)
Apr 01, 2019	11.96	11.97	11.50	11.64	1,591,965	-0.32(-2.69%)
Mar 29, 2019	12.14	12.14	11.95	11.96	523,674	-0.06(-0.47%)
Mar 28, 2019	12.34	12.34	11.91	12.02	1,122,507	-0.44(-3.56%)
Mar 27, 2019	12.80	12.88	12.44	12.46	686,461	-0.38(-2.94%)
Mar 26, 2019	12.77	12.88	12.56	12.84	972,026	-0.07(-0.51%)
Mar 25, 2019	12.38	13.00	12.36	12.91	1,670,490	+0.57(+4.59%)
Mar 22, 2019	12.09	12.45	12.09	12.34	927,437	+0.22(+1.79%)
Mar 21, 2019	12.34	12.44	12.01	12.12	955,125	-0.20(-1.61%)
Mar 20, 2019	12.07	12.42	11.77	12.32	1,099,731	+0.26(+2.11%)
Mar 19, 2019	12.25	12.28	12.05	12.07	784,299	+0.02(+0.16%)
Mar 18, 2019	12.33	12.44	12.04	12.05	1,331,041	-0.28(-2.30%)
Mar 15, 2019	12.40	12.52	12.16	12.33	3,451,300	+0.05(+0.38%)
Mar 14, 2019	12.79	12.85	12.27	12.28	3,412,450	-0.65(-5.04%)
Mar 13, 2019	13.23	13.23	12.63	12.94	4,437,504	-0.87(-6.30%)
Mar 12, 2019	13.54	13.82	13.54	13.80	856,205	+0.31(+2.31%)
Mar 11, 2019	13.53	13.55	13.34	13.49	737,163	-0.06(-0.42%)
Mar 08, 2019	13.38	13.58	13.14	13.55	1,454,076	+0.44(+3.39%)
Mar 07, 2019	12.67	13.20	12.60	13.11	973,152	+0.42(+3.28%)
Mar 06, 2019	12.82	12.90	12.68	12.69	484,140	-0.14(-1.10%)
Mar 05, 2019	12.59	12.83	12.57	12.83	447,663	+0.21(+1.65%)
Mar 04, 2019	12.50	12.67	12.33	12.62	820,312	-0.04(-0.30%)
Mar 01, 2019	12.97	13.11	12.61	12.66	965,115	-0.47(-3.60%)
Feb 28, 2019	13.27	13.30	13.05	13.13	482,280	-0.13(-1.00%)
Feb 27, 2019	13.46	13.50	13.13	13.27	884,094	-0.24(-1.75%)
Feb 26, 2019	13.49	13.72	13.10	13.50	667,928	-0.06(-0.42%)
Feb 25, 2019	13.58	13.85	13.45	13.56	964,624	-0.04(-0.28%)
Feb 22, 2019	13.23	14.33	13.23	13.60	1,978,914	+0.25(+1.84%)
Feb 21, 2019	13.08	13.37	13.00	13.35	1,296,399	+0.21(+1.58%)
Feb 20, 2019	13.33	13.47	13.07	13.14	1,222,353	-0.16(-1.21%)
Feb 19, 2019	13.36	13.40	13.20	13.30	1,444,973	+0.02(+0.14%)
Feb 15, 2019	13.09	13.29	12.97	13.28	692,800	+0.29(+2.25%)
Feb 14, 2019	12.79	13.00	12.68	12.99	481,102	+0.21(+1.63%)
Feb 13, 2019	12.72	13.00	12.72	12.78	530,892	+0.01(+0.07%)
Feb 12, 2019	13.20	13.23	12.66	12.77	830,380	-0.31(-2.38%)
Feb 11, 2019	13.10	13.33	13.05	13.09	512,845	-0.15(-1.14%)
Feb 08, 2019	12.99	13.34	12.93	13.24	566,114	+0.26(+1.96%)
Feb 07, 2019	13.02	13.11	12.91	12.98	534,561	-0.07(-0.54%)
Feb 06, 2019	13.06	13.32	13.02	13.05	664,417	-0.15(-1.11%)
Feb 05, 2019	13.01	13.22	13.01	13.20	677,235	+0.09(+0.72%)
Feb 04, 2019	12.83	13.23	12.83	13.11	895,615	+0.09(+0.73%)
Feb 01, 2019	12.96	13.03	12.68	13.01	883,198	+0.05(+0.36%)
Jan 31, 2019	12.98	13.18	12.89	12.96	1,354,393	+0.08(+0.59%)
Jan 30, 2019	12.52	12.99	12.42	12.89	1,356,403	+0.30(+2.40%)
Jan 29, 2019	12.21	12.63	12.18	12.59	1,162,745	+0.47(+3.90%)
Jan 28, 2019	11.79	12.13	11.72	12.11	1,372,817	+0.26(+2.15%)
Jan 25, 2019	11.51	11.90	11.44	11.86	919,394	+0.49(+4.32%)
Jan 24, 2019	11.22	11.39	11.17	11.37	361,149	+0.11(+1.01%)
Jan 23, 2019	11.23	11.43	11.08	11.25	488,625	+0.08(+0.68%)
Jan 22, 2019	11.21	11.22	10.96	11.18	846,950	+0.19(+1.72%)
Jan 18, 2019	11.34	11.39	10.96	10.99	1,120,587	-0.53(-4.59%)
Jan 17, 2019	11.48	11.64	11.43	11.52	593,890	+0.03(+0.25%)
Jan 16, 2019	11.32	11.71	11.32	11.49	860,193	+0.10(+0.91%)
Jan 15, 2019	11.75	11.75	11.16	11.39	1,040,532	-0.28(-2.43%)
Jan 14, 2019	11.77	11.77	11.52	11.67	589,811	-0.02(-0.16%)
Jan 11, 2019	11.77	12.00	11.67	11.69	907,011	-0.05(-0.40%)
Jan 10, 2019	11.91	11.92	11.66	11.74	759,758	-0.22(-1.82%)
Jan 09, 2019	11.58	11.96	11.56	11.95	1,445,188	+0.35(+3.01%)
Jan 08, 2019	11.45	11.68	11.35	11.60	601,741	+0.09(+0.82%)
Jan 07, 2019	11.77	11.77	11.42	11.51	751,368	-0.15(-1.30%)
Jan 04, 2019	11.66	11.73	11.34	11.66	940,032	-0.07(-0.56%)
Jan 03, 2019	11.46	11.76	11.36	11.73	949,297	+0.35(+3.07%)
Jan 02, 2019	11.40	11.56	11.25	11.38	633,794	-0.05(-0.41%)
Dec 31, 2018	11.14	11.45	11.05	11.42	1,410,048	+0.30(+2.72%)
Dec 28, 2018	11.29	11.34	11.11	11.12	913,573	-0.15(-1.34%)
Dec 27, 2018	11.22	11.51	11.08	11.27	820,991	+0.05(+0.42%)
Dec 26, 2018	11.64	11.73	11.08	11.22	835,345	-0.32(-2.78%)
Dec 24, 2018	11.15	11.55	11.15	11.55	1,128,313	+0.40(+3.56%)
Dec 21, 2018	11.52	11.52	10.89	11.15	2,928,472	+0.01(+0.09%)
Dec 20, 2018	11.12	11.26	10.93	11.14	1,052,695	+0.26(+2.43%)
Dec 19, 2018	11.27	11.67	10.87	10.88	1,638,875	-0.33(-2.95%)
Dec 18, 2018	11.03	11.31	10.99	11.21	1,627,925	+0.19(+1.72%)
Dec 17, 2018	10.88	11.05	10.79	11.02	902,934	+0.16(+1.48%)
Dec 14, 2018	10.82	10.94	10.44	10.86	1,251,400	-0.17(-1.54%)
Dec 13, 2018	10.74	11.13	10.73	11.03	1,024,829	+0.26(+2.46%)
Dec 12, 2018	10.25	10.80	10.25	10.76	868,000	+0.43(+4.21%)
Dec 11, 2018	10.50	10.55	10.29	10.33	485,949	-0.10(-1.00%)
Dec 10, 2018	10.49	10.59	10.33	10.43	935,121	+0.04(+0.36%)
Dec 07, 2018	10.25	10.58	10.16	10.39	1,179,220	+0.24(+2.33%)
Dec 06, 2018	10.43	10.43	10.05	10.16	887,503	+0.05(+0.47%)
Dec 04, 2018	10.67	10.67	10.05	10.11	617,656	-0.07(-0.65%)
Dec 03, 2018	10.15	10.27	10.02	10.18	416,470	+0.12(+1.22%)
Nov 30, 2018	10.33	10.33	9.912	10.05	400,376	-0.10(-1.02%)
Nov 29, 2018	10.26	10.45	10.16	10.16	336,158	-0.11(-1.10%)
Nov 28, 2018	9.770	10.30	9.647	10.27	598,147	+0.39(+3.92%)
Nov 27, 2018	10.31	10.31	9.836	9.883	703,408	-0.29(-2.88%)
Nov 26, 2018	10.31	10.65	10.16	10.18	468,008	-0.23(-2.18%)
Nov 23, 2018	10.45	10.60	10.31	10.40	273,055	-0.16(-1.52%)
Nov 21, 2018		10.56	10.56	10.56	0	+0.28(+2.76%)
Nov 20, 2018	10.54	10.54	10.12	10.28	725,307	-0.26(-2.42%)
Nov 19, 2018	10.36	10.67	10.34	10.54	733,562	+0.05(+0.45%)
Nov 16, 2018	10.37	10.55	10.28	10.49	822,660	+0.21(+2.02%)
Nov 15, 2018	10.23	10.36	10.10	10.28	676,031	+0.07(+0.65%)
Nov 14, 2018	9.997	10.28	9.968	10.21	666,137	+0.08(+0.75%)
Nov 13, 2018	10.11	10.31	10.03	10.14	1,122,502	-0.07(-0.65%)
Nov 12, 2018	9.883	10.26	9.760	10.20	1,324,261	+0.36(+3.65%)
Nov 09, 2018	9.231	9.902	9.118	9.845	1,476,513	+0.65(+7.09%)
Nov 08, 2018	9.307	9.326	9.137	9.194	1,005,302	-0.14(-1.52%)
Nov 07, 2018	9.666	9.666	9.316	9.335	908,694	-0.25(-2.56%)
Nov 06, 2018	9.553	9.656	9.501	9.581	695,475	+0.05(+0.50%)
Nov 05, 2018	9.382	9.600	9.326	9.534	733,497	+0.11(+1.20%)
Nov 02, 2018	9.524	9.647	9.354	9.420	903,095	-0.17(-1.77%)
Nov 01, 2018	9.401	9.675	9.373	9.590	711,856	+0.34(+3.68%)
Oct 31, 2018	9.345	9.401	9.175	9.250	1,121,829	-0.24(-2.49%)
Oct 30, 2018	9.411	9.590	9.297	9.486	686,477	+0.07(+0.70%)
Oct 29, 2018	9.543	9.685	9.373	9.420	618,564	-0.14(-1.48%)
Oct 26, 2018	9.647	9.864	9.534	9.562	866,582	-0.01(-0.10%)
Oct 25, 2018	9.987	9.997	9.534	9.571	1,309,743	-0.42(-4.16%)
Oct 24, 2018	10.06	10.14	9.912	9.987	798,673	-0.09(-0.94%)
Oct 23, 2018	10.33	10.44	10.02	10.08	974,995	-0.14(-1.39%)
Oct 22, 2018	10.23	10.32	10.10	10.22	519,757	-0.09(-0.82%)
Oct 19, 2018	10.23	10.32	10.16	10.31	1,210,230	+0.11(+1.11%)
Oct 18, 2018	10.09	10.32	10.04	10.20	878,865	+0.03(+0.28%)
Oct 17, 2018	10.10	10.37	10.07	10.17	889,732	+0.07(+0.65%)
Oct 16, 2018	10.24	10.35	9.978	10.10	881,789	+0.04(+0.38%)
Oct 15, 2018	10.01	10.30	10.01	10.06	1,207,368	+0.07(+0.66%)
Oct 12, 2018	9.562	10.08	9.279	9.997	2,679,652	+1.10(+12.31%)
Oct 11, 2018	8.608	8.948	8.438	8.901	1,252,805	+0.39(+4.55%)
Oct 10, 2018	8.371	8.532	8.220	8.513	688,979	+0.13(+1.58%)
Oct 09, 2018	8.494	8.589	8.343	8.381	640,305	-0.23(-2.63%)
Oct 08, 2018	8.277	8.617	8.173	8.608	717,701	+0.19(+2.24%)
Oct 05, 2018	8.409	8.598	8.371	8.419	578,921	+0.02(+0.22%)
Oct 04, 2018	8.438	8.579	8.371	8.400	464,416	-0.04(-0.45%)
Oct 03, 2018	8.513	8.627	8.409	8.438	681,485	-0.09(-1.00%)
Oct 02, 2018	8.371	8.584	8.353	8.523	667,589	+0.28(+3.44%)
Oct 01, 2018	8.230	8.305	8.145	8.239	438,116	+0.01(+0.11%)
Sep 28, 2018	8.145	8.381	8.135	8.230	631,627	+0.12(+1.52%)
Sep 27, 2018	8.211	8.239	7.965	8.107	846,211	-0.15(-1.83%)
Sep 26, 2018	8.475	8.475	8.249	8.258	633,324	-0.21(-2.46%)
Sep 25, 2018	8.598	8.674	8.457	8.466	480,105	-0.05(-0.55%)
Sep 24, 2018	8.438	8.731	8.428	8.513	784,038	+0.03(+0.33%)
Sep 21, 2018	8.551	8.669	8.434	8.485	1,789,363	-0.21(-2.39%)
Sep 20, 2018	8.664	8.768	8.560	8.693	613,774	+0.09(+1.10%)
Sep 19, 2018	8.428	8.707	8.419	8.598	582,398	+0.23(+2.71%)
Sep 18, 2018	8.362	8.480	8.291	8.371	621,292	+0.01(+0.11%)
Sep 17, 2018	8.286	8.485	8.145	8.362	980,165	+0.13(+1.61%)
Sep 14, 2018	8.154	8.296	8.145	8.230	527,802	+0.03(+0.35%)
Sep 13, 2018	8.305	8.324	8.097	8.201	483,502	-0.02(-0.23%)
Sep 12, 2018	7.946	8.296	7.890	8.220	738,786	+0.27(+3.45%)
Sep 11, 2018	7.852	8.012	7.795	7.946	508,293	+0.01(+0.12%)
Sep 10, 2018	7.842	8.069	7.682	7.937	616,711	+0.08(+0.96%)
Sep 07, 2018	7.729	8.069	7.710	7.861	596,066	+0.07(+0.85%)
Sep 06, 2018	7.890	7.899	7.691	7.795	735,946	-0.01(-0.12%)
Sep 05, 2018	7.946	7.975	7.663	7.805	448,403	-0.13(-1.61%)