RiverNorth Opportunities Fund, Inc. (NY: RIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.015	8.102	7.940	8.102	95,906	+0.16(+2.04%)
May 28, 2020	7.876	7.992	7.807	7.940	121,911	+0.10(+1.25%)
May 27, 2020	7.760	7.847	7.731	7.841	67,243	+0.13(+1.73%)
May 26, 2020	7.697	7.762	7.685	7.708	132,908	+0.05(+0.60%)
May 22, 2020	7.645	7.668	7.616	7.662	144,291	+0.00(+0.00%)
May 21, 2020	7.616	7.685	7.616	7.662	137,102	+0.00(+0.00%)
May 20, 2020	7.668	7.668	7.610	7.662	161,975	+0.00(+0.00%)
May 19, 2020	7.610	7.668	7.535	7.662	175,019	+0.12(+1.61%)
May 18, 2020	7.465	7.668	7.465	7.540	159,147	+0.08(+1.09%)
May 15, 2020	7.274	7.459	7.274	7.459	34,387	+0.12(+1.66%)
May 14, 2020	7.309	7.378	7.245	7.338	225,709	-0.06(-0.78%)
May 13, 2020	7.755	7.801	7.333	7.396	240,697	-0.37(-4.71%)
May 12, 2020	7.772	7.818	7.675	7.761	82,952	+0.05(+0.59%)
May 11, 2020	7.481	7.732	7.481	7.715	105,768	+0.13(+1.73%)
May 08, 2020	7.573	7.624	7.561	7.584	72,548	+0.02(+0.23%)
May 07, 2020	7.533	7.578	7.533	7.567	48,947	+0.07(+0.91%)
May 06, 2020	7.441	7.510	7.441	7.498	76,601	+0.01(+0.15%)
May 05, 2020	7.401	7.510	7.401	7.487	94,433	+0.02(+0.31%)
May 04, 2020	7.350	7.464	7.253	7.464	92,639	-0.02(-0.30%)
May 01, 2020	7.561	7.647	7.433	7.487	116,708	-0.11(-1.50%)
Apr 30, 2020	7.555	7.613	7.498	7.601	212,214	+0.04(+0.53%)
Apr 29, 2020	7.361	7.578	7.343	7.561	163,006	+0.21(+2.83%)
Apr 28, 2020	7.361	7.361	7.190	7.353	73,757	-0.00(-0.04%)
Apr 27, 2020	7.293	7.356	7.207	7.356	95,029	+0.07(+1.02%)
Apr 24, 2020	7.327	7.327	7.202	7.282	51,695	+0.05(+0.71%)
Apr 23, 2020	7.321	7.321	7.156	7.230	189,470	+0.05(+0.64%)
Apr 22, 2020	7.076	7.219	7.076	7.185	71,326	+0.13(+1.86%)
Apr 21, 2020	7.002	7.076	6.905	7.053	137,512	-0.18(-2.45%)
Apr 20, 2020	7.464	7.475	7.230	7.230	79,745	-0.22(-2.91%)
Apr 17, 2020	7.361	7.620	7.361	7.447	44,159	+0.17(+2.35%)
Apr 16, 2020	7.668	7.668	7.267	7.276	63,311	-0.11(-1.54%)
Apr 15, 2020	7.339	7.705	7.245	7.390	80,763	-0.18(-2.41%)
Apr 14, 2020	7.629	7.803	7.499	7.573	200,505	+0.11(+1.51%)
Apr 13, 2020	7.629	7.680	7.167	7.460	158,346	-0.01(-0.08%)
Apr 09, 2020	7.347	7.651	7.347	7.466	208,874	+0.27(+3.76%)
Apr 08, 2020	7.156	7.322	7.091	7.195	210,594	+0.17(+2.49%)
Apr 07, 2020	7.105	7.228	7.004	7.021	142,002	+0.15(+2.13%)
Apr 06, 2020	6.677	6.953	6.677	6.874	170,030	+0.30(+4.63%)
Apr 03, 2020	6.756	6.756	6.458	6.570	57,191	-0.14(-2.02%)
Apr 02, 2020	6.739	6.739	6.507	6.706	81,789	+0.11(+1.62%)
Apr 01, 2020	6.824	6.891	6.503	6.599	197,114	-0.39(-5.64%)
Mar 31, 2020	7.015	7.071	6.891	6.993	155,041	+0.15(+2.22%)
Mar 30, 2020	6.756	6.841	6.724	6.841	156,336	+0.05(+0.75%)
Mar 27, 2020	6.908	6.931	6.728	6.790	189,869	-0.23(-3.29%)
Mar 26, 2020	6.644	7.281	6.599	7.021	203,180	+0.47(+7.13%)
Mar 25, 2020	5.923	6.576	5.923	6.554	179,792	+0.66(+11.17%)
Mar 24, 2020	5.636	5.940	5.602	5.895	432,772	+0.51(+9.40%)
Mar 23, 2020	6.126	6.126	5.011	5.388	499,507	-0.90(-14.25%)
Mar 20, 2020	6.193	6.362	5.996	6.283	674,047	+0.14(+2.20%)
Mar 19, 2020	5.214	6.154	4.870	6.148	469,934	+0.72(+13.28%)
Mar 18, 2020	5.968	6.192	5.073	5.427	682,283	-1.00(-15.51%)
Mar 17, 2020	6.418	6.593	6.221	6.424	181,006	+0.03(+0.53%)
Mar 16, 2020	6.846	6.897	6.323	6.390	189,868	-0.91(-12.49%)
Mar 13, 2020	7.180	7.397	7.114	7.302	157,209	+0.29(+4.20%)
Mar 12, 2020	7.402	7.402	5.736	7.008	295,512	-0.86(-10.88%)
Mar 11, 2020	8.080	8.246	7.863	7.863	115,339	-0.41(-4.90%)
Mar 10, 2020	8.385	8.491	8.219	8.269	150,825	-0.02(-0.27%)
Mar 09, 2020	8.385	8.468	8.237	8.291	244,800	-0.53(-6.04%)
Mar 06, 2020	8.863	8.899	8.742	8.824	102,105	-0.11(-1.18%)
Mar 05, 2020	9.013	9.035	8.852	8.929	174,887	-0.15(-1.65%)
Mar 04, 2020	8.885	9.107	8.885	9.079	77,133	+0.24(+2.69%)
Mar 03, 2020	8.796	9.201	8.796	8.841	170,796	+0.05(+0.52%)
Mar 02, 2020	8.518	9.018	8.518	8.796	269,827	+0.30(+3.53%)
Feb 28, 2020	8.557	8.674	8.224	8.496	355,116	-0.20(-2.30%)
Feb 27, 2020	8.857	8.952	8.496	8.696	375,312	-0.33(-3.69%)
Feb 26, 2020	9.046	9.180	9.024	9.029	123,473	+0.02(+0.25%)
Feb 25, 2020	9.207	9.228	8.974	9.007	213,595	-0.18(-1.99%)
Feb 24, 2020	9.301	9.301	9.146	9.190	238,988	-0.22(-2.30%)
Feb 21, 2020	9.385	9.413	9.385	9.407	94,541	+0.01(+0.12%)
Feb 20, 2020	9.340	9.396	9.340	9.396	87,365	+0.04(+0.48%)
Feb 19, 2020	9.279	9.363	9.274	9.351	101,743	+0.08(+0.84%)
Feb 18, 2020	9.329	9.329	9.218	9.274	135,648	-0.05(-0.54%)
Feb 14, 2020	9.313	9.346	9.285	9.324	98,323	+0.01(+0.12%)
Feb 13, 2020	9.451	9.462	9.274	9.313	261,430	-0.14(-1.47%)
Feb 12, 2020	9.440	9.462	9.436	9.451	95,921	+0.02(+0.17%)
Feb 11, 2020	9.451	9.457	9.424	9.436	74,395	-0.00(-0.05%)
Feb 10, 2020	9.418	9.449	9.374	9.440	98,134	+0.04(+0.47%)
Feb 07, 2020	9.385	9.402	9.369	9.396	89,354	+0.02(+0.18%)
Feb 06, 2020	9.352	9.385	9.341	9.380	149,712	+0.03(+0.29%)
Feb 05, 2020	9.287	9.352	9.276	9.352	83,450	+0.07(+0.77%)
Feb 04, 2020	9.287	9.303	9.281	9.281	87,823	-0.00(-0.03%)
Feb 03, 2020	9.226	9.341	9.226	9.284	74,413	+0.06(+0.63%)
Jan 31, 2020	9.232	9.232	9.210	9.226	147,953	+0.02(+0.24%)
Jan 30, 2020	9.166	9.226	9.166	9.204	87,623	+0.01(+0.06%)
Jan 29, 2020	9.149	9.204	9.083	9.199	86,229	+0.03(+0.36%)
Jan 28, 2020	9.254	9.254	9.166	9.166	92,810	-0.08(-0.89%)
Jan 27, 2020	9.292	9.292	9.215	9.248	97,807	-0.10(-1.12%)
Jan 24, 2020	9.352	9.363	9.322	9.352	87,170	+0.00(+0.00%)
Jan 23, 2020	9.358	9.358	9.303	9.352	78,420	+0.02(+0.18%)
Jan 22, 2020	9.298	9.363	9.298	9.336	74,871	+0.04(+0.41%)
Jan 21, 2020	9.287	9.319	9.259	9.298	99,088	-0.02(-0.24%)
Jan 17, 2020	9.341	9.358	9.319	9.319	82,074	-0.03(-0.29%)
Jan 16, 2020	9.259	9.347	9.259	9.347	114,740	+0.10(+1.07%)
Jan 15, 2020	9.194	9.297	9.188	9.248	205,687	-0.01(-0.12%)
Jan 14, 2020	9.281	9.281	9.243	9.259	126,509	+0.01(+0.12%)
Jan 13, 2020	9.205	9.254	9.194	9.248	117,014	+0.05(+0.59%)
Jan 10, 2020	9.118	9.205	9.118	9.194	64,191	+0.07(+0.71%)
Jan 09, 2020	9.085	9.167	9.085	9.128	133,752	+0.04(+0.48%)
Jan 08, 2020	9.047	9.117	9.025	9.085	93,650	+0.04(+0.42%)
Jan 07, 2020	9.003	9.047	8.998	9.047	158,733	+0.04(+0.48%)
Jan 06, 2020	8.933	9.025	8.911	9.003	153,464	+0.09(+1.04%)
Jan 03, 2020	8.911	8.944	8.862	8.911	89,574	+0.02(+0.18%)
Jan 02, 2020	8.906	8.944	8.876	8.895	82,827	+0.02(+0.25%)
Dec 31, 2019	8.862	8.906	8.862	8.873	100,426	+0.01(+0.12%)
Dec 30, 2019	8.889	8.906	8.862	8.862	125,006	+0.00(+0.00%)
Dec 27, 2019	8.857	8.906	8.813	8.862	110,726	+0.03(+0.31%)
Dec 26, 2019	8.780	8.862	8.780	8.835	92,629	+0.03(+0.37%)
Dec 24, 2019	8.802	8.835	8.787	8.802	66,766	+0.01(+0.06%)
Dec 23, 2019	8.764	8.813	8.752	8.797	134,798	+0.03(+0.37%)
Dec 20, 2019	8.726	8.808	8.704	8.764	136,108	+0.02(+0.19%)
Dec 19, 2019	8.759	8.780	8.732	8.748	161,761	-0.03(-0.37%)
Dec 18, 2019	8.753	8.786	8.721	8.780	193,985	+0.05(+0.56%)
Dec 17, 2019	8.737	8.748	8.666	8.732	121,094	+0.03(+0.31%)
Dec 16, 2019	8.683	8.770	8.617	8.704	168,476	-0.03(-0.37%)
Dec 13, 2019	8.769	8.769	8.737	8.737	58,736	-0.02(-0.25%)
Dec 12, 2019	8.796	8.818	8.732	8.759	60,848	-0.01(-0.06%)
Dec 11, 2019	8.689	8.769	8.689	8.764	57,450	+0.05(+0.62%)
Dec 10, 2019	8.769	8.769	8.672	8.710	73,961	-0.06(-0.67%)
Dec 09, 2019	8.699	8.769	8.699	8.769	90,451	+0.02(+0.18%)
Dec 06, 2019	8.651	8.753	8.651	8.753	122,306	+0.08(+0.87%)
Dec 05, 2019	8.672	8.699	8.651	8.678	61,406	+0.01(+0.06%)
Dec 04, 2019	8.672	8.689	8.640	8.672	54,450	+0.02(+0.25%)
Dec 03, 2019	8.646	8.689	8.608	8.651	103,568	+0.01(+0.06%)
Dec 02, 2019	8.646	8.674	8.629	8.646	74,779	-0.01(-0.12%)
Nov 29, 2019	8.667	8.715	8.646	8.656	45,539	-0.01(-0.06%)
Nov 27, 2019	8.629	8.690	8.629	8.662	68,774	+0.01(+0.06%)
Nov 26, 2019	8.619	8.667	8.608	8.656	163,422	+0.05(+0.56%)
Nov 25, 2019	8.602	8.618	8.597	8.608	114,365	+0.01(+0.06%)
Nov 22, 2019	8.613	8.637	8.602	8.602	41,822	-0.01(-0.06%)
Nov 21, 2019	8.629	8.667	8.602	8.608	64,833	-0.01(-0.12%)
Nov 20, 2019	8.629	8.662	8.619	8.619	56,664	-0.02(-0.25%)
Nov 19, 2019	8.689	8.689	8.624	8.640	79,356	+0.01(+0.06%)
Nov 18, 2019	8.651	8.656	8.622	8.635	153,554	-0.02(-0.19%)
Nov 15, 2019	8.683	8.683	8.646	8.651	206,694	-0.02(-0.19%)
Nov 14, 2019	8.689	8.732	8.667	8.667	127,029	-0.01(-0.06%)
Nov 13, 2019	8.672	8.710	8.646	8.672	138,153	+0.02(+0.18%)
Nov 12, 2019	8.688	8.688	8.651	8.656	143,711	-0.02(-0.25%)
Nov 11, 2019	8.656	8.700	8.656	8.678	188,200	-0.02(-0.24%)
Nov 08, 2019	8.731	8.731	8.651	8.699	328,338	-0.04(-0.49%)
Nov 07, 2019	8.768	8.768	8.731	8.742	86,226	-0.03(-0.30%)
Nov 06, 2019	8.795	8.796	8.739	8.768	73,169	-0.02(-0.18%)
Nov 05, 2019	8.832	8.832	8.742	8.784	209,131	-0.04(-0.42%)
Nov 04, 2019	8.752	8.822	8.726	8.822	184,128	+0.10(+1.10%)
Nov 01, 2019	8.704	8.731	8.678	8.726	84,338	+0.04(+0.43%)
Oct 31, 2019	8.683	8.720	8.662	8.688	166,868	+0.00(+0.00%)
Oct 30, 2019	8.731	8.731	8.667	8.688	124,961	+0.01(+0.06%)
Oct 29, 2019	8.726	8.731	8.646	8.683	60,323	-0.03(-0.31%)
Oct 28, 2019	8.784	8.784	8.667	8.710	107,389	-0.06(-0.67%)
Oct 25, 2019	8.784	8.795	8.731	8.768	149,517	-0.02(-0.18%)
Oct 24, 2019	8.811	8.811	8.678	8.784	185,629	-0.00(-0.00%)
Oct 23, 2019	8.832	8.885	8.742	8.784	121,868	-0.05(-0.54%)
Oct 22, 2019	8.678	8.837	8.678	8.832	249,084	+0.14(+1.65%)
Oct 21, 2019	8.774	8.816	8.566	8.688	345,836	-0.07(-0.85%)
Oct 18, 2019	8.763	8.774	8.731	8.763	103,122	-0.03(-0.30%)
Oct 17, 2019	8.917	8.917	8.731	8.790	180,587	-0.05(-0.60%)
Oct 16, 2019	8.864	8.891	8.827	8.843	200,222	-0.06(-0.64%)
Oct 15, 2019	8.901	8.944	8.864	8.900	105,802	-0.00(-0.02%)
Oct 14, 2019	9.003	9.013	8.901	8.901	102,002	-0.13(-1.47%)
Oct 11, 2019	8.997	9.036	8.859	9.034	228,596	+0.09(+0.95%)
Oct 10, 2019	8.960	9.023	8.907	8.949	108,409	+0.00(+0.00%)
Oct 09, 2019	8.918	8.960	8.854	8.949	160,417	+0.03(+0.35%)
Oct 08, 2019	8.928	8.928	8.833	8.918	146,073	+0.01(+0.12%)
Oct 07, 2019	8.860	8.907	8.839	8.907	118,602	-0.01(-0.06%)
Oct 04, 2019	8.960	9.003	8.906	8.912	99,042	-0.05(-0.59%)
Oct 03, 2019	8.760	8.986	8.739	8.965	115,744	+0.24(+2.78%)
Oct 02, 2019	8.881	8.933	8.723	8.723	430,142	-0.16(-1.78%)
Oct 01, 2019	9.065	9.065	8.881	8.881	121,034	-0.08(-0.89%)
Sep 30, 2019	8.774	9.028	8.706	8.960	235,355	+0.16(+1.83%)
Sep 27, 2019	8.805	8.956	8.753	8.800	63,677	-0.08(-0.93%)
Sep 26, 2019	8.883	8.940	8.824	8.883	434,715	+0.01(+0.06%)
Sep 25, 2019	8.810	9.038	8.810	8.877	292,110	+0.04(+0.47%)
Sep 24, 2019	8.784	8.857	8.743	8.836	136,118	+0.06(+0.65%)
Sep 23, 2019	8.924	8.991	8.706	8.779	417,715	-0.34(-3.75%)
Sep 20, 2019	9.074	9.126	9.051	9.121	46,696	+0.04(+0.46%)
Sep 19, 2019	9.043	9.084	9.028	9.080	35,858	+0.05(+0.52%)
Sep 18, 2019	9.023	9.048	9.003	9.033	49,627	+0.01(+0.11%)
Sep 17, 2019	9.043	9.043	8.934	9.023	67,613	+0.00(+0.00%)
Sep 16, 2019	9.033	9.033	8.924	9.023	65,074	+0.03(+0.35%)
Sep 13, 2019	8.879	8.991	8.843	8.991	124,900	+0.13(+1.45%)
Sep 12, 2019	8.802	8.903	8.776	8.863	94,267	+0.09(+0.99%)
Sep 11, 2019	8.766	8.802	8.756	8.776	30,728	+0.02(+0.18%)
Sep 10, 2019	8.802	8.802	8.760	8.760	60,456	-0.04(-0.41%)
Sep 09, 2019	8.776	8.822	8.776	8.796	44,052	+0.04(+0.41%)
Sep 06, 2019	8.798	8.830	8.694	8.760	66,444	-0.07(-0.76%)
Sep 05, 2019	8.827	8.868	8.809	8.827	82,911	+0.02(+0.23%)
Sep 04, 2019	8.719	8.807	8.673	8.807	75,933	+0.16(+1.90%)
Sep 03, 2019	8.632	8.689	8.607	8.642	71,538	-0.02(-0.18%)
Aug 30, 2019	8.622	8.668	8.565	8.658	65,275	+0.07(+0.84%)
Aug 29, 2019	8.550	8.590	8.540	8.586	62,467	-0.01(-0.12%)
Aug 28, 2019	8.699	8.725	8.581	8.596	87,488	-0.07(-0.77%)
Aug 27, 2019	8.684	8.707	8.627	8.663	38,580	+0.01(+0.12%)
Aug 26, 2019	8.673	8.673	8.629	8.653	29,833	-0.01(-0.12%)
Aug 23, 2019	8.653	8.684	8.627	8.663	19,680	+0.03(+0.30%)
Aug 22, 2019	8.684	8.709	8.627	8.637	42,902	-0.07(-0.82%)
Aug 21, 2019	8.699	8.717	8.663	8.709	44,406	+0.01(+0.12%)
Aug 20, 2019	8.653	8.699	8.591	8.699	28,600	+0.07(+0.83%)
Aug 19, 2019	8.591	8.678	8.581	8.627	50,110	+0.04(+0.48%)
Aug 16, 2019	8.535	8.637	8.535	8.586	18,316	+0.02(+0.18%)
Aug 15, 2019	8.581	8.639	8.535	8.571	57,046	-0.03(-0.30%)
Aug 14, 2019	8.591	8.734	8.591	8.596	89,092	-0.04(-0.48%)
Aug 13, 2019	8.637	8.707	8.637	8.637	66,737	+0.02(+0.18%)
Aug 12, 2019	8.658	8.658	8.617	8.622	29,330	-0.02(-0.24%)
Aug 09, 2019	8.669	8.694	8.632	8.642	37,789	+0.00(+0.00%)
Aug 08, 2019	8.724	8.729	8.617	8.642	47,555	+0.02(+0.18%)
Aug 07, 2019	8.663	8.833	8.622	8.627	47,685	-0.09(-1.05%)
Aug 06, 2019	8.734	8.739	8.703	8.719	60,138	+0.03(+0.29%)
Aug 05, 2019	8.719	8.759	8.627	8.693	115,352	-0.07(-0.81%)
Aug 02, 2019	8.769	8.788	8.693	8.764	44,284	-0.02(-0.23%)
Aug 01, 2019	8.841	8.881	8.719	8.785	102,214	-0.05(-0.52%)
Jul 31, 2019	8.876	8.876	8.780	8.830	35,825	+0.02(+0.17%)
Jul 30, 2019	8.744	8.830	8.698	8.815	38,427	+0.07(+0.81%)
Jul 29, 2019	8.693	8.847	8.693	8.744	52,614	+0.05(+0.58%)
Jul 26, 2019	8.673	8.830	8.673	8.693	52,354	+0.01(+0.06%)
Jul 25, 2019	8.739	8.763	8.678	8.688	93,716	-0.04(-0.47%)
Jul 24, 2019	8.714	8.761	8.714	8.729	47,996	+0.01(+0.06%)
Jul 23, 2019	8.795	8.837	8.724	8.724	69,142	-0.02(-0.17%)
Jul 22, 2019	8.764	8.780	8.723	8.739	56,499	+0.00(+0.00%)
Jul 19, 2019	8.769	8.795	8.703	8.739	56,881	-0.01(-0.06%)
Jul 18, 2019	8.800	8.809	8.729	8.744	29,282	-0.01(-0.12%)
Jul 17, 2019	8.846	8.886	8.708	8.754	254,783	-0.09(-0.98%)
Jul 16, 2019	8.856	8.856	8.754	8.841	69,221	-0.02(-0.17%)
Jul 15, 2019	8.805	8.891	8.805	8.856	114,305	+0.07(+0.78%)
Jul 12, 2019	8.901	8.926	8.755	8.787	84,464	-0.06(-0.72%)
Jul 11, 2019	8.831	8.931	8.825	8.851	111,240	+0.05(+0.57%)
Jul 10, 2019	8.856	8.856	8.755	8.800	63,274	+0.07(+0.81%)
Jul 09, 2019	8.680	8.775	8.680	8.730	43,464	+0.03(+0.29%)
Jul 08, 2019	8.634	8.755	8.634	8.705	121,084	+0.03(+0.35%)
Jul 05, 2019	8.639	8.700	8.626	8.675	72,341	+0.03(+0.29%)
Jul 03, 2019	8.644	8.649	8.626	8.649	9,539	+0.00(+0.00%)
Jul 02, 2019	8.740	8.740	8.629	8.649	52,332	-0.01(-0.06%)
Jul 01, 2019	8.599	8.740	8.599	8.655	60,774	+0.08(+0.92%)
Jun 28, 2019	8.584	8.609	8.554	8.576	38,754	+0.05(+0.61%)
Jun 27, 2019	8.579	8.607	8.473	8.524	68,102	-0.06(-0.70%)
Jun 26, 2019	8.579	8.584	8.478	8.584	38,476	+0.05(+0.53%)
Jun 25, 2019	8.600	8.600	8.539	8.539	39,753	-0.07(-0.82%)
Jun 24, 2019	8.574	8.649	8.564	8.609	48,907	+0.02(+0.23%)
Jun 21, 2019	8.623	8.624	8.582	8.589	15,700	+0.04(+0.41%)
Jun 20, 2019	8.644	8.644	8.554	8.554	37,245	-0.04(-0.47%)
Jun 19, 2019	8.619	8.619	8.569	8.594	32,360	+0.06(+0.65%)
Jun 18, 2019	8.589	8.617	8.539	8.539	33,581	-0.02(-0.18%)
Jun 17, 2019	8.559	8.564	8.519	8.554	40,030	-0.01(-0.06%)
Jun 14, 2019	8.507	8.559	8.493	8.559	36,170	+0.03(+0.29%)
Jun 13, 2019	8.554	8.564	8.530	8.534	73,392	+0.04(+0.47%)
Jun 12, 2019	8.469	8.513	8.439	8.494	33,937	+0.00(+0.00%)
Jun 11, 2019	8.484	8.494	8.429	8.494	42,446	+0.03(+0.35%)
Jun 10, 2019	8.543	8.543	8.441	8.464	64,237	-0.00(-0.06%)
Jun 07, 2019	8.459	8.528	8.434	8.469	45,367	+0.02(+0.30%)
Jun 06, 2019	8.439	8.444	8.362	8.444	49,123	+0.07(+0.89%)
Jun 05, 2019	8.376	8.431	8.340	8.369	43,402	+0.01(+0.12%)
Jun 04, 2019	8.354	8.429	8.314	8.359	46,343	+0.10(+1.27%)