RiverNorth Opportunities Fund, Inc. (NY: RIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	8.866	8.909	8.866	8.876	100,386	+0.01(+0.12%)
Dec 30, 2019	8.893	8.909	8.866	8.866	124,957	+0.00(+0.00%)
Dec 27, 2019	8.860	8.909	8.816	8.866	110,682	+0.03(+0.31%)
Dec 26, 2019	8.784	8.866	8.784	8.838	92,592	+0.03(+0.37%)
Dec 24, 2019	8.806	8.838	8.791	8.806	66,740	+0.01(+0.06%)
Dec 23, 2019	8.768	8.817	8.756	8.800	134,746	+0.03(+0.37%)
Dec 20, 2019	8.730	8.811	8.708	8.768	136,055	+0.02(+0.19%)
Dec 19, 2019	8.762	8.784	8.735	8.751	161,698	-0.03(-0.37%)
Dec 18, 2019	8.757	8.789	8.724	8.784	193,910	+0.05(+0.56%)
Dec 17, 2019	8.740	8.751	8.670	8.735	121,046	+0.03(+0.31%)
Dec 16, 2019	8.686	8.773	8.621	8.708	168,410	-0.03(-0.37%)
Dec 13, 2019	8.773	8.773	8.740	8.740	58,713	-0.02(-0.25%)
Dec 12, 2019	8.800	8.821	8.735	8.762	60,824	-0.01(-0.06%)
Dec 11, 2019	8.692	8.773	8.692	8.767	57,428	+0.05(+0.62%)
Dec 10, 2019	8.773	8.773	8.676	8.714	73,933	-0.06(-0.67%)
Dec 09, 2019	8.703	8.773	8.703	8.773	90,415	+0.02(+0.18%)
Dec 06, 2019	8.654	8.757	8.654	8.757	122,258	+0.08(+0.87%)
Dec 05, 2019	8.676	8.703	8.654	8.681	61,382	+0.01(+0.06%)
Dec 04, 2019	8.676	8.692	8.644	8.676	54,429	+0.02(+0.25%)
Dec 03, 2019	8.649	8.692	8.611	8.654	103,527	+0.01(+0.06%)
Dec 02, 2019	8.649	8.677	8.633	8.649	74,750	-0.01(-0.12%)
Nov 29, 2019	8.670	8.719	8.649	8.660	45,521	-0.01(-0.06%)
Nov 27, 2019	8.633	8.694	8.633	8.665	68,747	+0.01(+0.06%)
Nov 26, 2019	8.622	8.670	8.611	8.660	163,358	+0.05(+0.56%)
Nov 25, 2019	8.606	8.621	8.600	8.611	114,321	+0.01(+0.06%)
Nov 22, 2019	8.617	8.641	8.606	8.606	41,805	-0.01(-0.06%)
Nov 21, 2019	8.633	8.670	8.606	8.611	64,808	-0.01(-0.12%)
Nov 20, 2019	8.633	8.665	8.622	8.622	56,642	-0.02(-0.25%)
Nov 19, 2019	8.692	8.692	8.627	8.644	79,325	+0.01(+0.06%)
Nov 18, 2019	8.654	8.660	8.625	8.638	153,494	-0.02(-0.19%)
Nov 15, 2019	8.687	8.687	8.649	8.654	206,613	-0.02(-0.19%)
Nov 14, 2019	8.692	8.735	8.670	8.670	126,979	-0.01(-0.06%)
Nov 13, 2019	8.676	8.713	8.649	8.676	138,099	+0.02(+0.18%)
Nov 12, 2019	8.692	8.692	8.655	8.660	143,655	-0.02(-0.25%)
Nov 11, 2019	8.660	8.703	8.660	8.681	188,127	-0.02(-0.24%)
Nov 08, 2019	8.734	8.734	8.655	8.702	328,209	-0.04(-0.49%)
Nov 07, 2019	8.772	8.772	8.734	8.745	86,192	-0.03(-0.30%)
Nov 06, 2019	8.798	8.800	8.742	8.772	73,141	-0.02(-0.18%)
Nov 05, 2019	8.836	8.836	8.745	8.788	209,049	-0.04(-0.42%)
Nov 04, 2019	8.756	8.825	8.729	8.825	184,056	+0.10(+1.10%)
Nov 01, 2019	8.708	8.734	8.681	8.729	84,305	+0.04(+0.43%)
Oct 31, 2019	8.686	8.724	8.665	8.692	166,802	+0.00(+0.00%)
Oct 30, 2019	8.734	8.734	8.671	8.692	124,913	+0.01(+0.06%)
Oct 29, 2019	8.729	8.734	8.649	8.686	60,300	-0.03(-0.31%)
Oct 28, 2019	8.788	8.788	8.671	8.713	107,347	-0.06(-0.67%)
Oct 25, 2019	8.788	8.798	8.734	8.772	149,459	-0.02(-0.18%)
Oct 24, 2019	8.814	8.814	8.681	8.788	185,556	-0.00(-0.00%)
Oct 23, 2019	8.836	8.889	8.745	8.788	121,820	-0.05(-0.54%)
Oct 22, 2019	8.681	8.841	8.681	8.836	248,986	+0.14(+1.65%)
Oct 21, 2019	8.777	8.820	8.569	8.692	345,701	-0.07(-0.85%)
Oct 18, 2019	8.766	8.777	8.734	8.766	103,081	-0.03(-0.30%)
Oct 17, 2019	8.921	8.921	8.734	8.793	180,517	-0.05(-0.60%)
Oct 16, 2019	8.868	8.894	8.830	8.846	200,143	-0.06(-0.64%)
Oct 15, 2019	8.905	8.947	8.868	8.903	105,761	-0.00(-0.02%)
Oct 14, 2019	9.006	9.017	8.905	8.905	101,962	-0.13(-1.47%)
Oct 11, 2019	9.001	9.039	8.862	9.038	228,507	+0.09(+0.95%)
Oct 10, 2019	8.963	9.027	8.911	8.953	108,367	+0.00(+0.00%)
Oct 09, 2019	8.921	8.963	8.858	8.953	160,355	+0.03(+0.35%)
Oct 08, 2019	8.932	8.932	8.837	8.921	146,016	+0.01(+0.12%)
Oct 07, 2019	8.863	8.911	8.842	8.911	118,555	-0.01(-0.06%)
Oct 04, 2019	8.963	9.007	8.910	8.916	99,003	-0.05(-0.59%)
Oct 03, 2019	8.763	8.990	8.742	8.969	115,699	+0.24(+2.78%)
Oct 02, 2019	8.884	8.937	8.726	8.726	429,974	-0.16(-1.78%)
Oct 01, 2019	9.069	9.069	8.884	8.884	120,987	-0.08(-0.89%)
Sep 30, 2019	8.777	9.031	8.710	8.964	235,262	+0.16(+1.83%)
Sep 27, 2019	8.808	8.959	8.756	8.803	63,652	-0.08(-0.93%)
Sep 26, 2019	8.886	8.943	8.827	8.886	434,545	+0.01(+0.06%)
Sep 25, 2019	8.813	9.042	8.813	8.881	291,996	+0.04(+0.47%)
Sep 24, 2019	8.788	8.860	8.746	8.839	136,065	+0.06(+0.65%)
Sep 23, 2019	8.928	8.995	8.710	8.782	417,551	-0.34(-3.75%)
Sep 20, 2019	9.078	9.130	9.054	9.125	46,678	+0.04(+0.46%)
Sep 19, 2019	9.047	9.088	9.032	9.083	35,843	+0.05(+0.52%)
Sep 18, 2019	9.026	9.052	9.006	9.036	49,608	+0.01(+0.11%)
Sep 17, 2019	9.047	9.047	8.938	9.026	67,587	+0.00(+0.00%)
Sep 16, 2019	9.036	9.036	8.928	9.026	65,048	+0.03(+0.35%)
Sep 13, 2019	8.882	8.995	8.846	8.995	124,851	+0.13(+1.45%)
Sep 12, 2019	8.805	8.907	8.779	8.867	94,230	+0.09(+0.99%)
Sep 11, 2019	8.769	8.805	8.760	8.779	30,716	+0.02(+0.18%)
Sep 10, 2019	8.805	8.805	8.764	8.764	60,433	-0.04(-0.41%)
Sep 09, 2019	8.779	8.826	8.779	8.800	44,034	+0.04(+0.41%)
Sep 06, 2019	8.802	8.834	8.697	8.764	66,418	-0.07(-0.76%)
Sep 05, 2019	8.831	8.872	8.812	8.831	82,879	+0.02(+0.23%)
Sep 04, 2019	8.723	8.810	8.677	8.810	75,904	+0.16(+1.90%)
Sep 03, 2019	8.636	8.692	8.610	8.646	71,510	-0.02(-0.18%)
Aug 30, 2019	8.625	8.671	8.569	8.661	65,249	+0.07(+0.84%)
Aug 29, 2019	8.553	8.593	8.543	8.589	62,443	-0.01(-0.12%)
Aug 28, 2019	8.702	8.728	8.584	8.600	87,454	-0.07(-0.77%)
Aug 27, 2019	8.687	8.710	8.630	8.666	38,565	+0.01(+0.12%)
Aug 26, 2019	8.677	8.677	8.632	8.656	29,822	-0.01(-0.12%)
Aug 23, 2019	8.656	8.687	8.630	8.666	19,672	+0.03(+0.30%)
Aug 22, 2019	8.687	8.713	8.630	8.641	42,885	-0.07(-0.82%)
Aug 21, 2019	8.702	8.720	8.666	8.713	44,389	+0.01(+0.12%)
Aug 20, 2019	8.656	8.702	8.594	8.702	28,589	+0.07(+0.83%)
Aug 19, 2019	8.594	8.682	8.584	8.630	50,090	+0.04(+0.48%)
Aug 16, 2019	8.538	8.641	8.538	8.589	18,308	+0.02(+0.18%)
Aug 15, 2019	8.584	8.643	8.538	8.574	57,024	-0.03(-0.30%)
Aug 14, 2019	8.594	8.737	8.594	8.600	89,057	-0.04(-0.48%)
Aug 13, 2019	8.641	8.710	8.641	8.641	66,711	+0.02(+0.18%)
Aug 12, 2019	8.661	8.661	8.620	8.625	29,318	-0.02(-0.24%)
Aug 09, 2019	8.672	8.697	8.636	8.646	37,774	+0.00(+0.00%)
Aug 08, 2019	8.727	8.732	8.620	8.646	47,537	+0.02(+0.18%)
Aug 07, 2019	8.666	8.837	8.625	8.631	47,666	-0.09(-1.05%)
Aug 06, 2019	8.737	8.742	8.707	8.722	60,114	+0.03(+0.29%)
Aug 05, 2019	8.722	8.763	8.631	8.697	115,307	-0.07(-0.81%)
Aug 02, 2019	8.773	8.792	8.697	8.768	44,267	-0.02(-0.23%)
Aug 01, 2019	8.844	8.885	8.722	8.788	102,174	-0.05(-0.52%)
Jul 31, 2019	8.880	8.880	8.783	8.834	35,811	+0.02(+0.17%)
Jul 30, 2019	8.747	8.834	8.702	8.819	38,412	+0.07(+0.81%)
Jul 29, 2019	8.697	8.851	8.697	8.747	52,593	+0.05(+0.58%)
Jul 26, 2019	8.676	8.834	8.676	8.697	52,333	+0.01(+0.06%)
Jul 25, 2019	8.742	8.767	8.681	8.692	93,679	-0.04(-0.47%)
Jul 24, 2019	8.717	8.764	8.717	8.732	47,977	+0.01(+0.06%)
Jul 23, 2019	8.798	8.841	8.727	8.727	69,115	-0.02(-0.17%)
Jul 22, 2019	8.768	8.783	8.726	8.742	56,477	+0.00(+0.00%)
Jul 19, 2019	8.773	8.798	8.707	8.742	56,858	-0.01(-0.06%)
Jul 18, 2019	8.803	8.812	8.732	8.747	29,271	-0.01(-0.12%)
Jul 17, 2019	8.849	8.890	8.712	8.758	254,684	-0.09(-0.98%)
Jul 16, 2019	8.859	8.859	8.758	8.844	69,194	-0.02(-0.17%)
Jul 15, 2019	8.809	8.895	8.809	8.859	114,260	+0.07(+0.78%)
Jul 12, 2019	8.905	8.930	8.759	8.791	84,431	-0.06(-0.72%)
Jul 11, 2019	8.834	8.935	8.829	8.854	111,197	+0.05(+0.57%)
Jul 10, 2019	8.859	8.859	8.759	8.804	63,250	+0.07(+0.81%)
Jul 09, 2019	8.683	8.779	8.683	8.733	43,447	+0.03(+0.29%)
Jul 08, 2019	8.638	8.759	8.638	8.708	121,037	+0.03(+0.35%)
Jul 05, 2019	8.643	8.703	8.629	8.678	72,313	+0.03(+0.29%)
Jul 03, 2019	8.648	8.653	8.630	8.653	9,535	+0.00(+0.00%)
Jul 02, 2019	8.743	8.743	8.633	8.653	52,311	-0.01(-0.06%)
Jul 01, 2019	8.603	8.743	8.603	8.658	60,750	+0.08(+0.92%)
Jun 28, 2019	8.587	8.613	8.557	8.579	38,739	+0.05(+0.61%)
Jun 27, 2019	8.582	8.610	8.477	8.527	68,075	-0.06(-0.70%)
Jun 26, 2019	8.582	8.587	8.482	8.587	38,461	+0.05(+0.53%)
Jun 25, 2019	8.603	8.603	8.542	8.542	39,738	-0.07(-0.82%)
Jun 24, 2019	8.577	8.653	8.567	8.613	48,888	+0.02(+0.23%)
Jun 21, 2019	8.626	8.628	8.586	8.592	15,694	+0.04(+0.41%)
Jun 20, 2019	8.648	8.648	8.557	8.557	37,231	-0.04(-0.47%)
Jun 19, 2019	8.623	8.623	8.572	8.598	32,348	+0.06(+0.65%)
Jun 18, 2019	8.592	8.621	8.542	8.542	33,567	-0.02(-0.18%)
Jun 17, 2019	8.562	8.567	8.522	8.557	40,014	-0.01(-0.06%)
Jun 14, 2019	8.510	8.562	8.497	8.562	36,156	+0.03(+0.29%)
Jun 13, 2019	8.557	8.567	8.533	8.537	73,364	+0.04(+0.47%)
Jun 12, 2019	8.472	8.517	8.442	8.497	33,924	+0.00(+0.00%)
Jun 11, 2019	8.487	8.497	8.432	8.497	42,430	+0.03(+0.35%)
Jun 10, 2019	8.547	8.547	8.444	8.467	64,212	-0.00(-0.06%)
Jun 07, 2019	8.462	8.532	8.437	8.472	45,349	+0.02(+0.29%)
Jun 06, 2019	8.442	8.447	8.366	8.447	49,104	+0.07(+0.89%)
Jun 05, 2019	8.379	8.434	8.343	8.372	43,385	+0.01(+0.12%)
Jun 04, 2019	8.357	8.432	8.317	8.362	46,325	+0.10(+1.27%)
Jun 03, 2019	8.243	8.367	8.223	8.258	69,836	+0.02(+0.24%)
May 31, 2019	8.372	8.397	8.193	8.238	57,188	-0.13(-1.61%)
May 30, 2019	8.312	8.387	8.312	8.372	37,078	+0.08(+1.02%)
May 29, 2019	8.382	8.447	8.238	8.288	133,731	-0.11(-1.31%)
May 28, 2019	8.447	8.467	8.387	8.397	46,977	-0.04(-0.53%)
May 24, 2019	8.422	8.447	8.387	8.442	18,661	+0.03(+0.36%)
May 23, 2019	8.417	8.442	8.377	8.412	74,130	-0.04(-0.47%)
May 22, 2019	8.467	8.547	8.423	8.452	35,912	-0.05(-0.59%)
May 21, 2019	8.467	8.502	8.442	8.502	26,310	+0.03(+0.30%)
May 20, 2019	8.512	8.582	8.452	8.476	58,657	-0.02(-0.24%)
May 17, 2019	8.547	8.572	8.472	8.497	92,706	-0.06(-0.70%)
May 16, 2019	8.447	8.557	8.372	8.557	154,149	+0.17(+2.08%)
May 15, 2019	8.387	8.412	8.338	8.382	131,175	+0.03(+0.41%)
May 14, 2019	8.318	8.372	8.279	8.348	83,567	+0.07(+0.89%)
May 13, 2019	8.358	8.361	8.269	8.274	55,815	-0.09(-1.06%)
May 10, 2019	8.295	8.402	8.295	8.362	22,904	+0.08(+1.01%)
May 09, 2019	8.264	8.325	8.249	8.279	68,969	-0.07(-0.83%)
May 08, 2019	8.367	8.413	8.293	8.348	99,225	-0.02(-0.24%)
May 07, 2019	8.525	8.525	8.362	8.367	118,183	-0.14(-1.68%)
May 06, 2019	8.382	8.525	8.382	8.510	110,338	+0.02(+0.29%)
May 03, 2019	8.407	8.486	8.387	8.486	115,939	+0.07(+0.88%)
May 02, 2019	8.362	8.427	8.362	8.412	101,996	+0.02(+0.24%)
May 01, 2019	8.333	8.392	8.308	8.392	60,262	+0.06(+0.71%)
Apr 30, 2019	8.343	8.343	8.318	8.333	94,737	-0.01(-0.18%)
Apr 29, 2019	8.318	8.348	8.306	8.348	29,840	+0.04(+0.53%)
Apr 26, 2019	8.338	8.377	8.298	8.303	29,390	-0.01(-0.12%)
Apr 25, 2019	8.362	8.367	8.288	8.313	62,516	+0.00(+0.06%)
Apr 24, 2019	8.323	8.332	8.291	8.308	38,977	+0.03(+0.36%)
Apr 23, 2019	8.343	8.353	8.269	8.279	65,501	-0.05(-0.65%)
Apr 22, 2019	8.436	8.436	8.288	8.333	96,245	-0.06(-0.71%)
Apr 18, 2019	8.372	8.412	8.367	8.392	54,118	-0.00(-0.06%)
Apr 17, 2019	8.392	8.412	8.362	8.397	69,648	+0.01(+0.18%)
Apr 16, 2019	8.363	8.387	8.363	8.382	106,613	+0.03(+0.35%)
Apr 15, 2019	8.328	8.368	8.311	8.353	121,535	+0.03(+0.38%)
Apr 12, 2019	8.328	8.333	8.275	8.321	99,084	+0.02(+0.21%)
Apr 11, 2019	8.255	8.304	8.226	8.304	120,573	+0.08(+1.01%)
Apr 10, 2019	8.197	8.245	8.197	8.221	55,329	+0.02(+0.30%)
Apr 09, 2019	8.241	8.245	8.182	8.197	74,006	-0.01(-0.12%)
Apr 08, 2019	8.221	8.221	8.182	8.206	65,102	+0.00(+0.06%)
Apr 05, 2019	8.182	8.245	8.153	8.201	50,360	+0.03(+0.36%)
Apr 04, 2019	8.211	8.236	8.148	8.172	95,450	+0.02(+0.30%)
Apr 03, 2019	8.133	8.169	8.133	8.148	82,636	+0.03(+0.42%)
Apr 02, 2019	8.089	8.148	8.089	8.114	89,558	+0.00(+0.00%)
Apr 01, 2019	8.104	8.148	8.070	8.114	96,957	+0.05(+0.67%)
Mar 29, 2019	8.055	8.101	8.054	8.060	60,187	+0.00(+0.06%)
Mar 28, 2019	8.031	8.070	8.031	8.055	38,266	-0.01(-0.18%)
Mar 27, 2019	8.070	8.148	8.035	8.070	70,665	+0.00(+0.06%)
Mar 26, 2019	8.063	8.109	8.050	8.065	51,648	+0.01(+0.18%)
Mar 25, 2019	8.138	8.140	8.050	8.050	72,075	-0.09(-1.08%)
Mar 22, 2019	8.153	8.158	8.116	8.138	75,131	-0.06(-0.77%)
Mar 21, 2019	8.131	8.209	8.104	8.201	82,374	+0.09(+1.08%)
Mar 20, 2019	8.074	8.145	8.050	8.114	86,784	-0.03(-0.42%)
Mar 19, 2019	8.192	8.225	8.138	8.148	99,061	-0.06(-0.69%)
Mar 18, 2019	8.216	8.236	8.182	8.204	76,141	-0.03(-0.38%)
Mar 15, 2019	8.187	8.236	8.182	8.236	44,833	+0.04(+0.48%)
Mar 14, 2019	8.226	8.226	8.167	8.197	42,032	+0.03(+0.36%)
Mar 13, 2019	8.119	8.171	8.109	8.167	46,273	+0.06(+0.72%)
Mar 12, 2019	8.075	8.148	8.075	8.109	90,289	+0.01(+0.12%)
Mar 11, 2019	8.051	8.133	8.051	8.100	78,693	+0.04(+0.48%)
Mar 08, 2019	8.061	8.085	8.061	8.061	46,530	-0.02(-0.24%)
Mar 07, 2019	8.095	8.109	8.066	8.080	79,221	-0.02(-0.24%)
Mar 06, 2019	8.138	8.172	8.100	8.100	43,399	-0.05(-0.59%)
Mar 05, 2019	8.148	8.162	8.148	8.148	18,157	+0.00(+0.00%)
Mar 04, 2019	8.172	8.201	8.138	8.148	37,095	-0.02(-0.30%)
Mar 01, 2019	8.148	8.191	8.143	8.172	48,804	+0.03(+0.36%)
Feb 28, 2019	8.177	8.177	8.132	8.143	67,545	+0.01(+0.12%)
Feb 27, 2019	8.155	8.162	8.124	8.133	47,142	+0.00(+0.00%)
Feb 26, 2019	8.129	8.177	8.124	8.133	55,281	-0.02(-0.24%)
Feb 25, 2019	8.254	8.254	8.133	8.153	92,532	-0.05(-0.59%)
Feb 22, 2019	8.220	8.220	8.184	8.201	37,637	+0.04(+0.53%)
Feb 21, 2019	8.195	8.195	8.154	8.158	35,429	-0.00(-0.06%)
Feb 20, 2019	8.158	8.211	8.153	8.162	56,729	+0.00(+0.06%)
Feb 19, 2019	8.191	8.199	8.158	8.158	85,203	-0.03(-0.35%)
Feb 15, 2019	8.220	8.220	8.167	8.187	29,158	+0.02(+0.24%)
Feb 14, 2019	8.235	8.240	8.158	8.167	52,184	+0.00(+0.06%)
Feb 13, 2019	8.139	8.177	8.139	8.162	54,040	+0.04(+0.47%)
Feb 12, 2019	8.158	8.162	8.108	8.124	62,431	+0.04(+0.47%)
Feb 11, 2019	8.153	8.153	8.081	8.086	114,641	-0.00(-0.06%)
Feb 08, 2019	8.115	8.139	8.067	8.091	75,406	+0.00(+0.06%)
Feb 07, 2019	8.105	8.206	8.076	8.086	95,029	-0.10(-1.23%)
Feb 06, 2019	8.239	8.239	8.162	8.186	53,649	-0.01(-0.12%)
Feb 05, 2019	8.225	8.254	8.192	8.196	133,207	-0.02(-0.29%)
Feb 04, 2019	8.268	8.311	8.215	8.220	98,095	-0.05(-0.58%)
Feb 01, 2019	8.172	8.287	8.172	8.268	132,640	+0.11(+1.35%)
Jan 31, 2019	8.091	8.172	8.067	8.158	121,948	+0.07(+0.83%)
Jan 30, 2019	8.048	8.091	8.048	8.091	113,770	+0.02(+0.23%)
Jan 29, 2019	8.067	8.072	8.021	8.072	78,241	+0.03(+0.43%)
Jan 28, 2019	7.981	8.038	7.976	8.038	46,365	+0.02(+0.24%)
Jan 25, 2019	7.957	8.057	7.957	8.019	158,542	+0.02(+0.30%)
Jan 24, 2019	7.856	7.995	7.770	7.995	119,704	+0.09(+1.15%)
Jan 23, 2019	7.971	7.985	7.866	7.904	56,411	-0.06(-0.72%)
Jan 22, 2019	8.182	8.182	7.937	7.961	119,479	-0.22(-2.75%)
Jan 18, 2019	8.277	8.277	8.139	8.186	107,783	-0.05(-0.55%)
Jan 17, 2019	8.162	8.244	8.115	8.232	94,954	+0.06(+0.73%)
Jan 16, 2019	8.148	8.200	8.106	8.172	95,842	+0.05(+0.64%)
Jan 15, 2019	7.963	8.129	7.963	8.120	75,438	+0.13(+1.66%)
Jan 14, 2019	7.944	8.044	7.916	7.987	67,521	-0.00(-0.06%)
Jan 11, 2019	7.940	8.001	7.926	7.992	58,436	-0.01(-0.12%)
Jan 10, 2019	8.058	8.058	7.916	8.001	70,451	+0.01(+0.18%)
Jan 09, 2019	7.992	8.020	7.968	7.987	123,259	+0.02(+0.30%)
Jan 08, 2019	7.968	8.011	7.930	7.963	124,586	+0.02(+0.30%)
Jan 07, 2019	7.907	8.006	7.859	7.940	156,786	+0.09(+1.09%)
Jan 04, 2019	7.537	7.897	7.537	7.854	156,535	+0.08(+0.97%)
Jan 03, 2019	7.825	7.825	7.679	7.779	192,074	-0.04(-0.55%)