Nemaska Lithium Inc. Warrants (NMX.WT:CC)

0.00

0.00 (0%)

As of Fri Jul 19 15:13:59 EDT 2019

High: 0.005 Low: 0.005 Share Vol.: 3,700
Shares Out.: 29,274,823
High: 0.005
Low: 0.005
Share Vol.: 3,700
Shares Out.: 29,274,823

Charting for Nemaska Lithium Inc. Warrants

Price History for Nemaska Lithium Inc. Warrants

1-25 of 697 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-08 0.005 0.005 0.005 0.005 3700 0 0 18.5 2
2019-07-04 0.005 0.005 0.005 0.005 10000 0 0 50 1
2019-07-03 0.005 0.005 0.005 0.005 10000 0 0 50 1
2019-06-25 0.005 800 0 0 4 2
2019-06-24 0.005 0.005 0.005 0.005 2478 0 0 12.39 2
2019-06-21 0.005 0.005 0.005 0.005 100500 0 0 502.5 5
2019-06-20 0.005 0.005 0.005 0.005 8000 0 0 40 1
2019-06-17 0.005 0.005 0.005 0.005 5000 0 0 25 1
2019-06-14 0.005 0.005 0.005 0.005 100475 0 0 502.38 3
2019-06-12 0.005 0.005 0.005 0.005 30500 0 0 152.5 5
2019-06-11 0.005 0.005 0.005 0.005 5000 0 0 25 1
2019-06-07 0.005 0.005 0.005 0.005 2000 -0.005 -50 10 1
2019-06-06 0.005 0.01 0.005 0.01 120336 0 0 628.36 6
2019-06-05 0.005 0.01 0.005 0.01 107500 0.005 100 807.5 6
2019-05-31 0.005 0.005 0.005 0.005 1200 0 0 6 2
2019-05-30 0.005 0.01 0.005 0.005 325000 0 0 1675 8
2019-05-28 0.005 0.005 0.005 0.005 54000 0 0 270 3
2019-05-27 0.005 0.005 0.005 0.005 151000 -0.005 -50 755 2
2019-05-24 0.01 0.01 0.01 0.01 9000 0.005 100 90 1
2019-05-23 0.005 0.005 0.005 0.005 12500 0 0 65 2
2019-05-17 0.005 0.005 0.005 0.005 3000 -0.005 -50 15 1
2019-05-16 0.01 0.01 0.01 0.01 3000 0.005 100 30 2
2019-05-15 0.01 0.01 0.005 0.005 30000 -0.005 -50 295 2
2019-05-14 0.01 185 0 0 1.35 2
2019-05-13 0.005 0.01 0.005 0.01 49000 0.005 100 475 3
2019-05-10 0.01 0.01 0.005 0.005 152000 -0.005 -50 870 5
2019-05-09 0.01 0.01 0.01 0.01 98000 0.005 100 980 5
2019-05-08 0.01 0.01 0.005 0.005 17500 -0.005 -50 125 4
2019-05-07 0.01 0.01 0.005 0.01 300000 -0.005 -33.333 2280 8
2019-05-06 0.01 0.015 0.01 0.015 80000 0.005 50 1000 5
2019-05-03 0.015 0.015 0.005 0.01 98206 -0.005 -33.333 1173.09 10
2019-05-02 0.01 0.015 0.01 0.015 140000 0 0 1600 8
2019-05-01 0.01 0.015 0.01 0.015 220100 0.005 50 2301.5 7
2019-04-30 0.015 0.015 0.005 0.01 1933717 0 0 13868.25 33
2019-04-29 0.015 0.015 0.01 0.01 46000 0 0 564.5 5
2019-04-26 0.015 0.015 0.01 0.01 6800 0 0 87 3
2019-04-25 0.01 0.015 0.01 0.01 183000 -0.005 -33.333 1835 9
2019-04-24 0.01 0.015 0.01 0.015 399600 0.005 50 4007 13
2019-04-23 0.01 0.01 0.01 0.01 5100 0 0 51 2
2019-04-22 0.01 0.01 0.01 0.01 25250 0 0 253.75 2
2019-04-18 0.01 0.01 0.01 0.01 34800 -0.005 -33.333 348 7
2019-04-17 0.01 0.015 0.01 0.015 8500 0.005 50 106 8
2019-04-16 0.015 0.015 0.01 0.01 171100 -0.01 -50 2271 11
2019-04-15 0.02 0.02 0.02 0.02 10900 0 0 218 2
2019-04-12 0.02 0.02 0.02 0.02 44100 0 0 882 3
2019-04-11 0.02 0.02 0.02 0.02 21189 0 0 423.78 2
2019-04-10 0.02 0.02 0.02 0.02 34000 0 0 680 6
2019-04-09 0.02 0.02 0.02 0.02 241500 0 0 4830 3
2019-04-08 0.02 0.02 0.02 0.02 2000 0 0 40 1
2019-04-05 0.02 0.02 0.02 0.02 16984 0 0 340.68 7
2019-04-04 0.02 0.02 0.02 0.02 72200 0 0 1445 6
2019-04-03 0.02 0.025 0.02 0.02 97400 -0.005 -20 1953 10
2019-04-02 0.025 95 0 0 2.38 1
2019-03-29 0.025 0.025 0.025 0.025 43463 0 0 1086.58 5
2019-03-28 0.025 0.025 0.02 0.025 25200 0.005 25 544.5 6
2019-03-27 0.02 0.02 0.02 0.02 19300 -0.005 -20 387.5 4
2019-03-26 0.025 0.025 0.025 0.025 48000 0 0 1200 4
2019-03-25 0.025 0.025 0.025 0.025 92700 0 0 2315 6
2019-03-22 0.025 0.025 0.025 0.025 48500 0 0 1212.5 7
2019-03-20 0.025 0.025 0.025 0.025 35000 0.005 25 875 2
2019-03-19 0.025 0.025 0.02 0.02 125000 -0.005 -20 2825 6
2019-03-18 0.025 0.025 0.02 0.025 80500 0 0 1685 5
2019-03-15 0.02 0.025 0.02 0.025 434200 0.005 25 9399 28
2019-03-13 0.02 0.02 0.02 0.02 21600 0 0 437.5 7
2019-03-12 0.025 0.025 0.02 0.02 20000 -0.005 -20 450 2
2019-03-11 0.025 0.025 0.02 0.025 55800 0 0 1370 7
2019-03-08 0.03 0.03 0.025 0.025 136300 -0.005 -16.667 3914 6
2019-03-07 0.025 0.03 0.025 0.03 96150 0.005 20 2519.5 9
2019-03-06 0.025 0.025 0.025 0.025 80000 0 0 2000 2
2019-03-05 0.03 0.03 0.025 0.025 50294 0 0 1314.57 7
2019-03-04 0.03 0.03 0.025 0.025 45133 0 0 1216.65 6
2019-03-01 0.035 0.035 0.025 0.025 31940 -0.005 -16.667 864.5 7
2019-02-28 0.025 0.045 0.02 0.03 664732 0.005 20 18802.8 36
2019-02-27 0.03 0.03 0.02 0.025 268067 -0.005 -16.667 6726.68 17
2019-02-26 0.025 0.03 0.025 0.03 20600 0.005 20 560 5
2019-02-25 0.025 0.03 0.025 0.025 94500 -0.005 -16.667 2555.5 13
2019-02-22 0.025 0.03 0.025 0.03 224987 0.01 50 6172.11 20
2019-02-21 0.015 0.02 0.015 0.02 51570 0.005 33.333 1001.4 10
2019-02-20 0.02 0.02 0.015 0.015 82609 0 0 1414.13 8
2019-02-19 0.015 0.015 0.015 0.015 37633 0 0 568.5 10
2019-02-15 0.025 0.025 0.015 0.015 499985 -0.005 -25 11193.52 25
2019-02-14 0.025 0.025 0.02 0.02 578968 0 0 12429.36 30
2019-02-13 0.035 0.035 0.015 0.02 1203828 -0.02 -50 27135.64 73
2019-02-12 0.04 0.04 0.04 0.04 32000 0.005 14.286 1280 4
2019-02-11 0.04 0.04 0.035 0.035 181000 -0.01 -22.222 7235 3
2019-02-08 0.045 0.045 0.045 0.045 60000 0.005 12.5 2700 2
2019-02-07 0.04 25 0 0 1.12 1
2019-02-05 0.04 0.04 0.04 0.04 11500 -0.005 -11.111 460 3
2019-02-04 0.04 0.05 0.04 0.045 34500 0 0 1527.5 6
2019-02-01 0.045 0.045 0.045 0.045 31000 -0.005 -10 1395 2
2019-01-31 0.05 0.05 0.05 0.05 25300 0.005 11.111 1265 6
2019-01-30 0.045 0.045 0.045 0.045 1000 0.005 12.5 45 1
2019-01-29 0.04 0.04 0.04 0.04 60000 0 0 2400 1
2019-01-28 0.04 0.045 0.04 0.04 126275 -0.005 -11.111 5176 7
2019-01-25 0.05 0.05 0.045 0.045 11000 -0.005 -10 524.38 6
2019-01-24 0.05 0.05 0.04 0.05 27140 0 0 1317 6
2019-01-23 0.05 0.05 0.05 0.05 80000 0.005 11.111 4000 4
2019-01-22 0.04 0.045 0.04 0.045 56000 0.005 12.5 2265 2
2019-01-21 0.04 0.04 0.04 0.04 40000 0 0 1600 2
2019-01-18 0.04 0.04 0.04 0.04 277000 0 0 11080 5
2019-01-17 0.055 0.055 0.04 0.04 115000 -0.02 -33.333 4775 12
2019-01-16 0.05 0.06 0.05 0.06 162720 0.01 20 8779.5 20
2019-01-14 0.05 0.05 0.04 0.05 48800 0.01 25 2080 6
2019-01-11 0.035 0.05 0.035 0.04 157000 -0.005 -11.111 7255 16
2019-01-10 0.045 0.045 0.045 0.045 2100 0.005 12.5 94.5 2
2019-01-09 0.04 0.05 0.04 0.04 140000 -0.01 -20 5630 9
2019-01-08 0.05 0.05 0.05 0.05 12000 0 0 600 2
2019-01-07 0.05 0.05 0.04 0.05 189000 -0.01 -16.667 7902 11
2019-01-04 0.05 0.06 0.05 0.06 23500 0.005 9.091 1390 5
2019-01-03 0.055 0.055 0.055 0.055 20000 0.005 10 1100 3
2019-01-02 0.05 0.05 0.05 0.05 6820 0.01 25 341 4
2018-12-31 0.035 0.045 0.035 0.04 11680 -0.02 -33.333 438.6 6
2018-12-28 0.06 0.06 0.06 0.06 17405 0 0 1044.3 11
2018-12-27 0.04 0.06 0.04 0.06 55175 0.045 300 2405.38 13
2018-12-24 0.04 0.055 0.015 0.015 367450 -0.035 -70 7633 17
2018-12-21 0.06 0.06 0.05 0.05 39000 -0.02 -28.571 2000 3
2018-12-20 0.05 0.07 0.05 0.07 188530 0.015 27.273 11643.7 9
2018-12-19 0.06 0.06 0.055 0.055 114000 -0.005 -8.333 6320 5
2018-12-18 0.06 0.06 0.06 0.06 12000 -0.01 -14.286 720 2
2018-12-17 0.075 0.075 0.06 0.07 21040 -0.005 -6.667 1422.65 11
2018-12-14 0.07 0.075 0.06 0.075 197800 -0.005 -6.25 13205.5 22
2018-12-13 0.08 0.08 0.08 0.08 6125 0 0 490 2
2018-12-12 0.08 0.08 0.08 0.08 58500 0 0 4680 6
2018-12-11 0.095 0.095 0.06 0.08 73445 -0.02 -20 5227.77 14
2018-12-10 0.1 0.1 0.1 0.1 11000 -0.005 -4.762 1100 3
2018-12-07 0.08 0.105 0.07 0.105 168500 0.015 16.667 14867.5 25
2018-12-06 0.1 0.1 0.07 0.09 39000 0 0 3215 10
2018-12-05 0.11 0.11 0.09 0.09 59440 -0.015 -14.286 6043.2 10
2018-12-04 0.11 0.11 0.105 0.105 40500 -0.005 -4.545 4277.5 3
2018-12-03 0.115 0.135 0.105 0.11 51883 0.02 22.222 6174.38 20
2018-11-30 0.12 0.12 0.09 0.09 58050 -0.03 -25 6390.75 15
2018-11-29 0.12 0.125 0.12 0.12 7275 0 0 882.12 6
2018-11-27 0.105 0.12 0.105 0.12 35000 -0.01 -7.692 3800 24
2018-11-26 0.13 0.13 0.13 0.13 3365 -0.015 -10.345 437.45 2
2018-11-23 0.145 0.15 0.145 0.145 20500 0.02 16 3047.5 6
2018-11-22 0.12 0.125 0.12 0.125 13875 -0.005 -3.846 1676.12 9
2018-11-21 0.13 0.13 0.125 0.13 10650 0.005 4 1354.5 6
2018-11-20 0.13 0.13 0.125 0.125 10000 -0.025 -16.667 1282.5 5
2018-11-19 0.135 0.15 0.135 0.15 34561 0 0 4675.65 7
2018-11-15 0.15 0.15 0.15 0.15 2000 0.01 7.143 300 1
2018-11-13 0.145 0.145 0.14 0.14 10000 0.005 3.704 1402.5 3
2018-11-12 0.15 0.15 0.135 0.135 28766 -0.015 -10 4154.9 8
2018-11-07 0.16 0.16 0.15 0.15 4000 -0.01 -6.25 620 2
2018-11-06 0.155 0.16 0.145 0.16 77039 0 0 12130.04 10
2018-11-02 0.155 0.16 0.145 0.16 16940 0.015 10.345 2533.7 9
2018-11-01 0.145 0.145 0.145 0.145 4730 -0.01 -6.452 688.15 3
2018-10-31 0.145 0.155 0.14 0.155 24573 0.01 6.897 3670.11 14
2018-10-29 0.145 0.145 0.145 0.145 4000 0 0 580 2
2018-10-26 0.145 300 0 0 48 1
2018-10-25 0.155 0.155 0.145 0.145 9500 -0.015 -9.375 1452.5 7
2018-10-24 0.15 0.16 0.145 0.16 9394 0.01 6.667 1415.54 11
2018-10-23 0.17 0.17 0.15 0.15 21935 -0.02 -11.765 3325.25 13
2018-10-22 0.17 498 0 0 85.63 2
2018-10-19 0.175 0.175 0.15 0.17 24500 0.01 6.25 4060 12
2018-10-18 0.175 0.175 0.15 0.16 9100 -0.01 -5.882 1418 8
2018-10-17 0.16 0.175 0.16 0.17 21000 0.015 9.677 3522.5 10
2018-10-16 0.165 0.165 0.13 0.155 79790 0.005 3.333 11885.15 25
2018-10-15 0.165 0.165 0.15 0.15 57600 -0.005 -3.226 8920 8
2018-10-12 0.15 0.19 0.15 0.155 31300 -0.025 -13.889 5707.5 13
2018-10-11 0.18 0.18 0.18 0.18 3493 0 0 628.74 3
2018-10-10 0.16 0.195 0.12 0.18 148316 -0.02 -10 22572.94 37
2018-10-09 0.23 0.23 0.19 0.2 6000 -0.035 -14.894 1230 5
2018-10-05 0.19 0.235 0.18 0.235 52000 0.005 2.174 10147.5 19
2018-10-04 0.18 0.25 0.16 0.23 100425 0.03 15 19943.7 22
2018-10-03 0.2 0.2 0.2 0.2 2100 0 0 420 4
2018-10-02 0.2 0.2 0.2 0.2 18540 0 0 3703.8 6
2018-10-01 0.2 0.2 0.2 0.2 7000 0.03 17.647 1400 1
2018-09-28 0.17 0.17 0.17 0.17 580 -0.02 -10.526 97.8 2
2018-09-27 0.19 0.19 0.19 0.19 3650 0 0 693.5 2
2018-09-26 0.19 0.2 0.19 0.19 76239 0.02 11.765 15060.3 10
2018-09-25 0.175 0.18 0.16 0.17 89111 -0.01 -5.556 15449.42 15
2018-09-24 0.175 0.19 0.16 0.18 186950 0.02 12.5 33411 33
2018-09-21 0.135 0.16 0.135 0.16 239552 0.025 18.519 35417.8 27
2018-09-20 0.12 0.135 0.12 0.135 6550 0.015 12.5 800.25 5
2018-09-19 0.13 0.135 0.12 0.12 6417 -0.015 -11.111 795.79 8
2018-09-17 0.12 0.135 0.12 0.135 14650 0.015 12.5 1803 4
2018-09-14 0.125 0.125 0.12 0.12 61200 -0.005 -4 7352 16
2018-09-13 0.125 0.125 0.125 0.125 4400 0 0 550 3
2018-09-12 0.135 0.135 0.125 0.125 14688 -0.005 -3.846 1932.88 13
2018-09-11 0.125 0.13 0.12 0.13 84181 -0.02 -13.333 10495.12 12
2018-09-10 0.15 0.15 0.15 0.15 1140 0.005 3.448 171 2
2018-09-07 0.13 0.145 0.13 0.145 2000 0 0 275 2
2018-09-06 0.145 0.145 0.145 0.145 1000 0.015 11.538 145 1
2018-09-05 0.13 0.13 0.13 0.13 94100 -0.015 -10.345 12233 7
2018-09-04 0.14 0.145 0.125 0.145 20600 -0.005 -3.333 2840 12
2018-08-31 0.15 0.15 0.15 0.15 8772 0 0 1315.8 5
2018-08-30 0.15 0.15 0.15 0.15 1525 0.015 11.111 228.75 4
2018-08-29 0.145 0.15 0.135 0.135 27000 -0.01 -6.897 3935 6
2018-08-28 0.14 0.15 0.14 0.145 102000 0.015 11.538 14565 13
2018-08-27 0.135 0.14 0.12 0.13 95980 0.01 8.333 12720.1 12
2018-08-24 0.125 0.13 0.12 0.12 22050 -0.01 -7.692 2827.75 9
2018-08-23 0.13 0.13 0.115 0.13 21292 0 0 2659.54 22
2018-08-22 0.11 0.13 0.11 0.13 9120 0.02 18.182 1140.6 8
2018-08-21 0.14 0.14 0.11 0.11 133180 -0.04 -26.667 15602.4 35
2018-08-20 0.14 0.15 0.13 0.15 309192 0.02 15.385 42696.88 32
2018-08-17 0.11 0.13 0.11 0.13 270867 0.02 18.182 30949.33 26
2018-08-16 0.11 0.11 0.11 0.11 72150 0 0 7936.5 9
2018-08-15 0.09 0.11 0.075 0.11 33000 0.02 22.222 3160 10
2018-08-14 0.12 0.12 0.09 0.09 71600 -0.035 -28 7547.5 22
2018-08-13 0.125 0.125 0.125 0.125 9800 -0.005 -3.846 1228 3
2018-08-10 0.13 0.13 0.125 0.13 7800 0 0 1008 9
2018-08-07 0.14 0.15 0.13 0.13 172200 0 0 23820 34
2018-08-03 0.14 0.16 0.13 0.13 92000 -0.02 -13.333 12370 24
2018-08-02 0.14 0.15 0.14 0.15 78500 0.01 7.143 11620 11
2018-08-01 0.16 0.16 0.14 0.14 13010 -0.025 -15.152 1921.3 8
2018-07-31 0.17 0.17 0.12 0.165 110225 0.005 3.125 16206 36
2018-07-30 0.2 0.2 0.16 0.16 74618 -0.01 -5.882 12638.88 11
2018-07-27 0.19 0.19 0.17 0.17 101475 -0.01 -5.556 17671 14
2018-07-26 0.18 0.18 0.18 0.18 12000 0.005 2.857 2160 2
2018-07-25 0.185 0.23 0.175 0.175 181260 -0.005 -2.778 37217.1 26
2018-07-24 0.22 0.22 0.17 0.18 84695 -0.04 -18.182 15928.88 24
2018-07-23 0.25 0.25 0.18 0.22 154300 -0.02 -8.333 32233.5 74
2018-07-20 0.225 0.24 0.225 0.24 10700 0 0 2559.5 4
2018-07-17 0.235 0.24 0.23 0.24 29000 0.005 2.128 6732.5 8
2018-07-16 0.235 0.235 0.235 0.235 600 0 0 141 2
2018-07-13 0.23 0.235 0.23 0.235 11000 0.01 4.444 2535 4
2018-07-12 0.225 0.225 0.225 0.225 10000 -0.005 -2.174 2250 1
2018-07-09 0.23 0.23 0.23 0.23 855 -0.01 -4.167 196.65 2
2018-07-06 0.24 0.24 0.24 0.24 6600 -0.03 -11.111 1582.5 6
2018-07-05 0.25 0.27 0.25 0.27 7100 0 0 1795 5
2018-07-04 0.25 0.3 0.25 0.27 28195 0.02 8 7581.75 20
2018-07-03 0.25 0.25 0.245 0.25 30800 0.01 4.167 7647.5 5
2018-06-29 0.225 0.245 0.22 0.24 35000 0.01 4.348 8036.5 10
2018-06-28 0.22 0.23 0.22 0.23 97550 0.01 4.545 21502.75 13
2018-06-27 0.22 0.22 0.22 0.22 28300 0 0 6226 4
2018-06-26 0.22 0.22 0.22 0.22 10000 -0.005 -2.222 2200 6
2018-06-25 0.29 0.29 0.225 0.225 22905 -0.02 -8.163 5425.75 17
2018-06-22 0.245 0.25 0.245 0.245 42405 0 0 10409.35 11
2018-06-21 0.24 0.26 0.2 0.245 110879 0.015 6.522 25368.48 45
2018-06-20 0.25 0.25 0.23 0.23 46805 -0.04 -14.815 11069.7 15
2018-06-19 0.25 0.27 0.22 0.27 156500 0.015 5.882 38390 29
2018-06-18 0.25 0.26 0.24 0.255 16400 -0.005 -1.923 4078 10
2018-06-15 0.28 0.28 0.25 0.26 73505 -0.035 -11.864 19201.42 19
2018-06-14 0.285 0.295 0.26 0.295 83500 -0.005 -1.667 23117.5 25
2018-06-13 0.3 0.3 0.3 0.3 11700 0.005 1.695 3510 7
2018-06-12 0.295 0.295 0.28 0.295 15100 0.015 5.357 4312 7
2018-06-11 0.29 0.29 0.28 0.28 16350 0 0 4615.5 11
2018-06-08 0.28 535 0 0 162.97 3
2018-06-07 0.33 0.33 0.28 0.28 61905 -0.03 -9.677 18084.47 26
2018-06-06 0.315 0.32 0.3 0.31 10975 0.01 3.333 3429 6
2018-06-05 0.335 0.335 0.3 0.3 128000 -0.035 -10.448 39022.5 21
2018-06-04 0.32 0.335 0.305 0.335 34250 -0.005 -1.471 10828.75 16
2018-06-01 0.33 0.34 0.33 0.34 29500 0.01 3.03 9740 5
2018-05-31 0.295 0.33 0.29 0.33 118174 0.025 8.197 37653.74 36
2018-05-30 0.295 0.305 0.28 0.305 9200 0.005 1.667 2653.5 12
2018-05-29 0.33 0.33 0.3 0.3 9600 0 0 3150 4
2018-05-28 0.31 0.32 0.3 0.3 9650 0 0 3007.9 8
2018-05-25 0.295 0.305 0.285 0.3 80119 0.01 3.448 23659.51 11
2018-05-24 0.31 0.31 0.28 0.29 132285 0.005 1.754 38421.07 33
2018-05-23 0.295 0.3 0.26 0.285 235700 -0.035 -10.938 66905 56
2018-05-22 0.335 0.335 0.32 0.32 143800 -0.03 -8.571 46959.5 22
2018-05-18 0.36 0.36 0.335 0.35 37100 0.005 1.449 12977.5 12
2018-05-17 0.355 0.355 0.34 0.345 72136 0.015 4.545 25024.44 67
2018-05-16 0.335 0.335 0.28 0.33 66000 -0.01 -2.941 21062.5 34
2018-05-15 0.35 0.355 0.32 0.34 103400 -0.015 -4.225 35286 29
2018-05-14 0.35 0.36 0.35 0.355 46355 -0.01 -2.74 16534.72 30
2018-05-11 0.38 0.38 0.365 0.365 23750 0.005 1.389 8738.75 24
2018-05-10 0.365 0.39 0.36 0.36 293950 -0.02 -5.263 106054.5 20
2018-05-09 0.365 0.38 0.36 0.38 58200 -0.015 -3.797 21242 13
2018-05-08 0.395 150 0 0 58.5 1
2018-05-07 0.39 0.395 0.37 0.395 28700 -0.005 -1.25 11155.5 9
2018-05-04 0.4 0.4 0.4 0.4 5000 0 0 2000 1
2018-05-02 0.37 0.4 0.35 0.4 124910 0 0 45582.2 58
2018-05-01 0.39 0.4 0.39 0.4 21000 0 0 8200 4
2018-04-30 0.39 0.4 0.365 0.4 133600 0.01 2.564 52967.5 39
2018-04-27 0.385 0.39 0.38 0.39 5900 -0.005 -1.266 2281 6
2018-04-26 0.395 0.395 0.395 0.395 10000 -0.005 -1.25 3950 1
2018-04-25 0.385 0.4 0.365 0.4 88200 0.01 2.564 33165.5 40
2018-04-23 0.38 0.4 0.38 0.39 4875 0.015 4 1911 8
2018-04-20 0.4 0.4 0.375 0.375 54225 -0.025 -6.25 21317.8 11
2018-04-19 0.4 0.4 0.39 0.4 65415 0 0 26071 16
2018-04-18 0.39 0.4 0.39 0.4 18000 0 0 7100 8
2018-04-17 0.4 0.4 0.39 0.4 55827 0 0 22281.34 20
2018-04-16 0.4 0.42 0.39 0.4 56387 -0.02 -4.762 22511.04 34
2018-04-13 0.4 0.425 0.395 0.42 128417 0.02 5 54065.46 20
2018-04-12 0.4 0.4 0.39 0.4 37527 0.01 2.564 14985.8 14
2018-04-11 0.405 0.405 0.39 0.39 18045 -0.05 -11.364 7120.5 5
2018-04-10 0.39 0.44 0.365 0.44 33550 0.03 7.317 13579 27
2018-04-09 0.45 0.45 0.41 0.41 66802 -0.03 -6.818 29263.89 26
2018-04-06 0.41 0.47 0.41 0.44 155890 0.03 7.317 67813.35 51
2018-04-05 0.4 0.41 0.35 0.41 102779 0.02 5.128 37551.92 33
2018-04-04 0.38 0.41 0.35 0.39 174601 -0.02 -4.878 63652.9 42
2018-04-03 0.43 0.43 0.365 0.41 48768 -0.02 -4.651 18952.57 29
2018-04-02 0.47 0.47 0.38 0.43 73500 0.01 2.381 32632.5 27
2018-03-29 0.4 0.42 0.4 0.42 10600 -0.01 -2.326 4326 9
2018-03-28 0.455 0.49 0.365 0.43 552035 -0.045 -9.474 223278.15 119
2018-03-27 0.48 0.485 0.475 0.475 35450 0 0 16991.75 10
2018-03-26 0.485 0.485 0.445 0.475 36700 0.025 5.556 17174.5 12
2018-03-23 0.45 0.45 0.45 0.45 5000 -0.03 -6.25 2250 3
2018-03-22 0.48 0.48 0.46 0.48 4000 0 0 1882.5 5
2018-03-21 0.455 0.5 0.45 0.48 55640 -0.015 -3.03 25945.95 36
2018-03-20 0.46 0.5 0.46 0.495 61325 -0.005 -1 29648.17 24
2018-03-19 0.47 0.52 0.47 0.5 55320 0.055 12.36 28109.25 24
2018-03-16 0.43 0.47 0.43 0.445 89350 0.005 1.136 39963 22
2018-03-15 0.48 0.48 0.44 0.44 50855 -0.06 -12 22896.9 25
2018-03-14 0.48 0.5 0.45 0.5 95400 0.01 2.041 43803 20
2018-03-13 0.49 0.49 0.49 0.49 1000 0.03 6.522 490 1
2018-03-12 0.48 0.54 0.46 0.46 213300 -0.01 -2.128 107911 28
2018-03-09 0.47 0.47 0.47 0.47 31189 0 0 14658.83 8
2018-03-08 0.47 0.47 0.46 0.47 19500 0.045 10.588 9155 5
2018-03-07 0.425 0.465 0.38 0.425 65489 -0.01 -2.299 27485.38 17
2018-03-06 0.48 0.49 0.43 0.435 39159 -0.015 -3.333 18270.19 25
2018-03-05 0.48 0.5 0.425 0.45 33210 -0.03 -6.25 15110.3 26
2018-03-02 0.43 0.49 0.42 0.48 70970 0.03 6.667 31507.6 34
2018-03-01 0.475 0.475 0.43 0.45 349387 -0.05 -10 156861.6 90
2018-02-28 0.5 0.5 0.5 0.5 53180 0 0 26588.2 17
2018-02-27 0.49 0.5 0.47 0.5 37350 0 0 18250.5 10
2018-02-26 0.51 0.52 0.47 0.5 123900 -0.03 -5.66 60685 30
2018-02-23 0.51 0.53 0.51 0.53 19040 0.01 1.923 9915.8 13
2018-02-22 0.53 0.53 0.51 0.52 32765 -0.02 -3.704 17221.8 20
2018-02-21 0.54 0.54 0.53 0.54 23500 0.01 1.887 12600 6
2018-02-20 0.51 0.53 0.51 0.53 25195 0.02 3.922 13093.45 16
2018-02-16 0.52 0.54 0.51 0.51 54500 0 0 28560 19
2018-02-15 0.57 0.6 0.5 0.51 269850 -0.04 -7.273 150214.5 47
2018-02-14 0.56 0.56 0.53 0.55 85583 -0.01 -1.786 46085.82 26
2018-02-13 0.57 0.57 0.55 0.56 50010 -0.02 -3.448 27762.5 23
2018-02-12 0.55 0.6 0.5 0.58 202642 0.06 11.538 112681.26 70
2018-02-09 0.52 0.52 0.46 0.52 81000 0 0 39462.5 38
2018-02-08 0.59 0.59 0.51 0.52 32515 -0.03 -5.455 17294.25 16
2018-02-07 0.58 0.6 0.55 0.55 217665 -0.02 -3.509 126875.7 52
2018-02-06 0.55 0.57 0.49 0.57 158320 0.12 26.667 81703 61
2018-02-05 0.35 0.59 0.35 0.45 330120 0.01 2.273 136142 92
2018-02-02 0.53 0.54 0.44 0.44 733501 -0.11 -20 360827.23 110
2018-02-01 0.58 0.58 0.55 0.55 73038 -0.06 -9.836 40634.99 30
2018-01-31 0.6 0.61 0.56 0.61 22500 0.01 1.667 12995 14
2018-01-30 0.62 0.62 0.55 0.6 53330 -0.07 -10.448 31204.2 27
2018-01-29 0.64 0.7 0.59 0.67 109074 0.05 8.065 69667.91 70
2018-01-26 0.61 0.64 0.57 0.62 12339 0.01 1.639 7563.79 16
2018-01-25 0.62 0.62 0.56 0.61 40439 0.02 3.39 23461.23 33
2018-01-24 0.67 0.67 0.59 0.59 171420 -0.03 -4.839 107943.5 53
2018-01-23 0.56 0.64 0.56 0.62 157630 0.07 12.727 95234 52
2018-01-22 0.59 0.59 0.53 0.55 156429 0 0 86586.95 43
2018-01-19 0.58 0.59 0.495 0.55 811629 -0.06 -9.836 427371.35 126
2018-01-18 0.66 0.69 0.5 0.61 598040 -0.11 -15.278 334552.3 143
2018-01-17 0.69 0.72 0.62 0.72 138817 0.02 2.857 90139.38 66
2018-01-16 0.7 0.78 0.68 0.7 86381 0.01 1.449 60955.28 48
2018-01-15 0.78 0.78 0.68 0.69 106508 0.01 1.471 77490.06 63
2018-01-12 0.62 0.7 0.62 0.68 243360 0.02 3.03 163710.2 82
2018-01-11 0.75 0.75 0.59 0.66 739127 -0.04 -5.714 465194.42 100
2018-01-10 0.76 0.76 0.67 0.7 162053 -0.08 -10.256 114488.5 88
2018-01-09 0.9 0.91 0.64 0.78 629725 -0.12 -13.333 522668.68 151
2018-01-08 0.82 0.9 0.82 0.9 606741 0.08 9.756 515349.12 122
2018-01-05 0.81 0.82 0.79 0.82 101071 0.01 1.235 80902.69 38
2018-01-04 0.79 0.83 0.79 0.81 63081 0.03 3.846 50792.22 39
2018-01-03 0.84 0.86 0.78 0.78 32104 -0.04 -4.878 26043.28 26
2018-01-02 0.9 0.9 0.79 0.82 211135 -0.02 -2.381 178612.55 78
2017-12-29 0.9 0.9 0.82 0.84 202530 -0.01 -1.176 173208.2 93
2017-12-28 0.74 0.86 0.74 0.85 609752 0.07 8.974 494825.55 257
2017-12-27 0.75 0.78 0.75 0.78 175715 0.06 8.333 132586.4 40
2017-12-22 0.67 0.72 0.65 0.72 80175 0.03 4.348 55470.25 22
2017-12-21 0.64 0.69 0.64 0.69 35775 0.03 4.545 24227 12
2017-12-20 0.69 0.69 0.64 0.66 29503 -0.03 -4.348 19900.38 15
2017-12-19 0.65 0.69 0.65 0.69 41020 0.04 6.154 27334 9
2017-12-18 0.6 0.67 0.59 0.65 39200 0.02 3.175 25318 21
2017-12-15 0.64 0.7 0.59 0.63 244275 -0.02 -3.077 155360 148
2017-12-14 0.65 0.67 0.65 0.65 291700 -0.01 -1.515 191492 28
2017-12-13 0.72 0.74 0.64 0.66 169476 -0.04 -5.714 113319.08 70
2017-12-12 0.75 0.75 0.7 0.7 166035 -0.04 -5.405 118083.5 40
2017-12-11 0.74 0.74 0.71 0.74 187675 0.02 2.778 137460 61
2017-12-08 0.7 0.74 0.67 0.72 230209 0.02 2.857 163135.98 47
2017-12-07 0.64 0.74 0.64 0.7 434038 0.05 7.692 290502.22 77
2017-12-06 0.66 0.66 0.55 0.65 209463 0.02 3.175 131573.3 84
2017-12-05 0.75 0.75 0.62 0.63 459940 -0.06 -8.696 314282.5 128
2017-12-04 0.6 0.75 0.6 0.69 563260 0.13 23.214 387719.2 133
2017-12-01 0.6 0.6 0.55 0.56 154650 -0.03 -5.085 88729 38
2017-11-30 0.55 0.59 0.53 0.59 453000 0.01 1.724 248340.5 32
2017-11-29 0.58 0.62 0.55 0.58 377250 -0.01 -1.695 216739 36
2017-11-28 0.53 0.59 0.5 0.59 1015550 0.04 7.273 554146.49 103
2017-11-27 0.52 0.55 0.5 0.55 85250 0.05 10 44535 17
2017-11-24 0.45 0.52 0.45 0.5 223100 0.02 4.167 110455 29
2017-11-23 0.46 0.48 0.45 0.48 173000 0.02 4.348 81435 17
2017-11-22 0.47 0.47 0.44 0.46 106150 0 0 47933 19
2017-11-21 0.47 0.47 0.45 0.46 35300 -0.01 -2.128 15970 17
2017-11-20 0.46 0.48 0.46 0.47 180300 0.02 4.444 84166 20
2017-11-17 0.47 0.47 0.41 0.45 66050 0.015 3.448 29371 46
2017-11-16 0.44 0.44 0.42 0.435 16500 -0.005 -1.136 7005 10
2017-11-15 0.47 0.47 0.42 0.44 15500 0 0 6727.5 10
2017-11-14 0.48 0.48 0.44 0.44 52400 -0.035 -7.368 24158 25
2017-11-13 0.49 0.49 0.465 0.475 10000 0.005 1.064 4781.5 9
2017-11-10 0.47 0.475 0.45 0.47 59100 0.01 2.174 26930 23
2017-11-09 0.445 0.46 0.43 0.46 16400 -0.01 -2.128 7374 10
2017-11-08 0.455 0.48 0.42 0.47 24283 -0.02 -4.082 10990.35 22
2017-11-07 0.5 0.5 0.49 0.49 5000 0 0 2470 4
2017-11-06 0.52 0.52 0.44 0.49 44349 0.08 19.512 21906.99 23
2017-11-03 0.41 0.41 0.38 0.41 271300 -0.04 -8.889 107489.5 33
2017-11-02 0.48 0.49 0.415 0.45 100375 0 0 44700 54
2017-11-01 0.4 0.48 0.38 0.45 330327 -0.09 -16.667 147084.65 50
2017-10-31 0.51 0.55 0.5 0.54 74310 0 0 39160.1 17
2017-10-30 0.54 0.55 0.53 0.54 103150 0 0 55681 19
2017-10-27 0.53 0.55 0.5 0.54 130400 0 0 66725 37
2017-10-26 0.53 0.54 0.53 0.54 29250 0 0 15671.5 11
2017-10-25 0.54 0.54 0.5 0.54 81540 -0.01 -1.818 42314.3 32
2017-10-24 0.59 0.6 0.51 0.55 298567 0.02 3.774 165512.52 55
2017-10-23 0.485 0.55 0.485 0.53 294300 0.065 13.978 154847.5 54
2017-10-20 0.49 0.49 0.465 0.465 81465 -0.015 -3.125 38831.65 49
2017-10-19 0.42 0.48 0.42 0.48 407839 0.07 17.073 179265.53 74
2017-10-18 0.39 0.41 0.39 0.41 189500 0.015 3.797 76295 8
2017-10-17 0.395 0.395 0.395 0.395 29250 0.01 2.597 11553.75 4
2017-10-16 0.38 0.395 0.38 0.385 59730 -0.005 -1.282 22998.35 15
2017-10-13 0.37 0.39 0.37 0.39 47020 0.025 6.849 17912.4 11
2017-10-12 0.37 0.37 0.365 0.365 26000 -0.015 -3.947 9595 6
2017-10-11 0.365 0.38 0.36 0.38 77746 -0.005 -1.299 28691.98 30
2017-10-10 0.38 0.395 0.37 0.385 73000 0.01 2.667 27555 23
2017-10-06 0.37 0.39 0.37 0.375 20109 0.01 2.74 7691.42 9
2017-10-05 0.365 0.375 0.365 0.365 27900 0.005 1.389 10293.5 17
2017-10-04 0.385 0.385 0.36 0.36 284424 -0.04 -10 104591.39 104
2017-10-03 0.37 0.4 0.365 0.4 78050 0 0 30553 27
2017-10-02 0.365 0.4 0.36 0.4 85500 0 0 31310 13
2017-09-29 0.37 0.4 0.37 0.4 26020 0.01 2.564 10077.6 6
2017-09-28 0.39 0.4 0.39 0.39 98000 0.02 5.405 38840 10
2017-09-27 0.37 0.37 0.37 0.37 31000 0 0 11470 4
2017-09-26 0.34 0.37 0.34 0.37 10000 0.02 5.714 3437.5 12
2017-09-25 0.36 0.36 0.35 0.35 12042 -0.02 -5.405 4322.2 6
2017-09-22 0.37 0.38 0.37 0.37 13527 0 0 5105.53 5
2017-09-21 0.365 0.37 0.35 0.37 307500 0.01 2.778 108122.5 11
2017-09-20 0.38 0.4 0.345 0.36 135400 -0.02 -5.263 51477 29
2017-09-19 0.4 0.4 0.38 0.38 52000 -0.02 -5 19905 6
2017-09-18 0.37 0.4 0.37 0.4 272125 0.045 12.676 105220 43
2017-09-15 0.35 0.37 0.34 0.355 95620 -0.015 -4.054 33266.9 21
2017-09-14 0.36 0.37 0.35 0.37 268830 0.02 5.714 96845.5 23
2017-09-13 0.35 0.36 0.35 0.35 94425 -0.01 -2.778 33430.87 15
2017-09-12 0.36 0.36 0.33 0.36 79100 0.02 5.882 27758 19
2017-09-11 0.33 0.36 0.33 0.34 201900 0.04 13.333 68126 21
2017-09-08 0.325 0.325 0.3 0.3 29500 0 0 9277.5 6
2017-09-07 0.3 0.3 0.3 0.3 10000 -0.03 -9.091 3000 1
2017-09-05 0.3 0.33 0.3 0.33 8454 0.03 10 2635.28 3
2017-09-01 0.29 0.3 0.29 0.3 20400 -0.02 -6.25 6028 6
2017-08-31 0.32 0.32 0.31 0.32 12833 0.02 6.667 4096.56 7
2017-08-30 0.3 0.3 0.3 0.3 92830 0.005 1.695 27849 11
2017-08-28 0.29 0.295 0.285 0.295 51500 0.025 9.259 14947.5 6
2017-08-25 0.27 0.3 0.24 0.27 213631 0.04 17.391 56226.44 17
2017-08-24 0.28 0.285 0.23 0.23 175820 -0.065 -22.034 47415.25 52
2017-08-22 0.28 0.3 0.27 0.295 55400 0.01 3.509 15538 25
2017-08-21 0.28 0.29 0.275 0.285 57435 -0.015 -5 16337.47 27
2017-08-17 0.3 300 0 0 99 1
2017-08-16 0.3 0.3 0.3 0.3 5050 0 0 1516.25 2
2017-08-15 0.3 0.305 0.23 0.3 60966 -0.01 -3.226 17430.48 26
2017-08-14 0.3 0.33 0.3 0.31 119875 0.015 5.085 38425 12
2017-08-11 0.305 0.305 0.29 0.295 20420 -0.015 -4.839 5964.8 13
2017-08-10 0.31 0.31 0.31 0.31 1000 -0.01 -3.125 310 2
2017-08-09 0.32 0.32 0.32 0.32 6500 -0.01 -3.03 2080 3
2017-08-08 0.33 0.33 0.32 0.33 7700 0 0 2533.5 6
2017-08-03 0.335 0.335 0.33 0.33 15000 -0.005 -1.493 4952.5 8
2017-08-02 0.335 0.34 0.33 0.335 40500 -0.005 -1.471 13672.5 6
2017-08-01 0.37 0.37 0.33 0.34 41000 -0.015 -4.225 14235 18
2017-07-31 0.36 0.37 0.33 0.355 75812 0.03 9.231 27066.82 30
2017-07-28 0.315 0.36 0.315 0.325 81350 -0.035 -9.722 27256 24
2017-07-27 0.3 0.36 0.28 0.36 263821 0.035 10.769 88954.88 20
2017-07-26 0.28 0.325 0.28 0.325 153571 0.045 16.071 46707.38 8
2017-07-25 0.285 0.285 0.27 0.28 9000 -0.005 -1.754 2515 4
2017-07-21 0.28 0.285 0.28 0.285 161000 0 0 45430 9
2017-07-20 0.285 0.285 0.285 0.285 24000 0.005 1.786 6840 2
2017-07-19 0.285 0.285 0.28 0.28 44500 -0.005 -1.754 12632.5 11
2017-07-18 0.285 0.285 0.285 0.285 44000 0 0 12540 2
2017-07-17 0.285 0.285 0.285 0.285 5000 0 0 1425 1
2017-07-14 0.28 0.285 0.28 0.285 3650 0.01 3.636 1034.25 4
2017-07-13 0.265 0.275 0.24 0.275 69500 -0.025 -8.333 18310 8
2017-07-12 0.3 0.3 0.3 0.3 86500 0 0 25950 6
2017-07-10 0.3 0.3 0.3 0.3 1000 0.015 5.263 300 1
2017-07-07 0.3 0.3 0.285 0.285 25500 -0.015 -5 7350 3
2017-07-06 0.3 0.3 0.3 0.3 77500 0 0 23250 15
2017-07-05 0.3 0.3 0.3 0.3 1800 0 0 540 2
2017-07-04 0.3 0.3 0.3 0.3 15000 -0.01 -3.226 4500 1
2017-06-30 0.31 0.31 0.31 0.31 1500 -0.005 -1.587 465 1
2017-06-29 0.315 200 0 0 63 1
2017-06-28 0.315 0.315 0.29 0.315 5500 0 0 1667.5 5
2017-06-27 0.3 0.315 0.3 0.315 5500 -0.015 -4.545 1672.5 2
2017-06-23 0.33 50 0 0 16.25 1
2017-06-21 0.32 0.33 0.32 0.33 75000 0.02 6.452 24645 4
2017-06-19 0.285 0.31 0.285 0.31 64000 0.025 8.772 19072.5 7
2017-06-16 0.27 0.285 0.25 0.285 58500 -0.01 -3.39 15697.5 12
2017-06-15 0.3 0.3 0.29 0.295 56050 -0.005 -1.667 16560 7
2017-06-14 0.3 0.3 0.3 0.3 23000 0.005 1.695 6900 5
2017-06-13 0.31 0.32 0.28 0.295 85800 -0.03 -9.231 25149.5 13
2017-06-12 0.325 0.325 0.325 0.325 2009 0.015 4.839 652.92 2
2017-06-09 0.32 0.32 0.31 0.31 89000 -0.02 -6.061 28215 10
2017-06-08 0.33 0.33 0.33 0.33 97500 0 0 32175 2
2017-06-07 0.33 0.33 0.33 0.33 51100 0.015 4.762 16863.5 5
2017-06-06 0.33 0.33 0.315 0.315 50000 -0.015 -4.545 16155 5
2017-06-05 0.32 0.33 0.32 0.33 72900 -0.02 -5.714 23488 7
2017-06-02 0.35 0.35 0.35 0.35 1000 0 0 350 1
2017-06-01 0.35 0.35 0.35 0.35 500 0 0 175 1
2017-05-31 0.355 0.355 0.34 0.35 20800 0 0 7124.5 9
2017-05-30 0.35 0.35 0.35 0.35 57400 0.01 2.941 20090 9
2017-05-29 0.335 0.35 0.335 0.34 19500 0.005 1.493 6622.5 6
2017-05-26 0.335 0.335 0.335 0.335 26250 0.015 4.688 8793.75 9
2017-05-25 0.33 0.33 0.32 0.32 20000 -0.035 -9.859 6455 8
2017-05-24 0.335 0.355 0.325 0.355 201857 -0.005 -1.389 66739.38 15
2017-05-23 0.325 0.36 0.295 0.36 326250 0.04 12.5 104265 19
2017-05-19 0.36 0.365 0.32 0.32 31000 -0.01 -3.03 11030 5
2017-05-18 0.33 0.33 0.33 0.33 150000 0 0 49500 3
2017-05-17 0.345 0.345 0.32 0.33 100100 0.01 3.125 32195 8
2017-05-16 0.33 0.33 0.32 0.32 21385 -0.025 -7.246 6849.05 6
2017-05-12 0.26 0.345 0.26 0.345 204900 0.01 2.985 62553 21
2017-05-11 0.335 0.335 0.335 0.335 2000 -0.035 -9.459 670 1
2017-05-10 0.375 0.375 0.37 0.37 50000 0.02 5.714 18550 6
2017-05-09 0.345 0.35 0.345 0.35 50500 -0.005 -1.408 17672.5 2
2017-05-08 0.335 0.355 0.33 0.355 10000 0.025 7.576 3330 4
2017-05-05 0.345 0.37 0.33 0.33 139300 0.03 10 50793.5 11
2017-05-04 0.325 0.33 0.3 0.3 308950 -0.04 -11.765 96645.5 43
2017-05-03 0.34 0.34 0.34 0.34 8300 -0.02 -5.556 2822 3
2017-05-02 0.345 0.36 0.345 0.36 38055 0 0 13324.8 8
2017-05-01 0.36 0.36 0.36 0.36 3214 0.01 2.857 1157.04 2
2017-04-28 0.35 0.35 0.35 0.35 2000 0 0 700 1
2017-04-27 0.35 0.375 0.345 0.35 88000 -0.02 -5.405 32330 7
2017-04-26 0.37 0.38 0.37 0.37 77200 0.025 7.246 29033.5 9
2017-04-25 0.345 0.35 0.345 0.345 40500 -0.03 -8 14042.5 17
2017-04-24 0.37 0.375 0.355 0.375 146830 0.005 1.351 54862.15 11
2017-04-21 0.365 0.37 0.365 0.37 11000 0 0 4045 2
2017-04-20 0.365 0.37 0.365 0.37 3900 0.01 2.778 1438 4
2017-04-19 0.36 0.36 0.36 0.36 3500 0 0 1260 3
2017-04-18 0.35 0.36 0.32 0.36 180900 -0.02 -5.263 59101 17
2017-04-17 0.37 0.38 0.37 0.38 20100 0.035 10.145 7512.5 4
2017-04-13 0.355 0.355 0.345 0.345 22500 0 0 7982.5 3
2017-04-12 0.365 0.365 0.345 0.345 15400 -0.035 -9.211 5434 5
2017-04-11 0.38 0.38 0.38 0.38 3000 0 0 1140 1
2017-04-10 0.375 0.38 0.345 0.38 23900 0.005 1.333 8929 14
2017-04-07 0.36 0.375 0.36 0.375 51000 0.03 8.696 19062.5 4
2017-04-06 0.36 0.36 0.34 0.345 11300 -0.01 -2.817 4005.5 11
2017-04-05 0.345 0.355 0.345 0.355 27200 0.015 4.412 9424 12
2017-04-04 0.34 0.345 0.34 0.34 110900 0 0 37718 11
2017-04-03 0.345 0.345 0.34 0.34 30000 -0.02 -5.556 10217.5 8
2017-03-30 0.36 0.36 0.36 0.36 13453 0 0 4843.08 4
2017-03-29 0.36 0.36 0.345 0.36 43500 0.01 2.857 15537.5 12
2017-03-27 0.35 0.35 0.35 0.35 15300 -0.01 -2.778 5355 3
2017-03-24 0.37 0.38 0.36 0.36 153000 0.015 4.348 56950 12
2017-03-23 0.35 0.38 0.345 0.345 20000 -0.025 -6.757 7377.5 8
2017-03-22 0.36 0.37 0.35 0.37 43800 0.01 2.778 15585.5 10
2017-03-21 0.36 0.36 0.355 0.36 20000 -0.025 -6.494 7150 3
2017-03-20 0.385 0.385 0.385 0.385 3000 0.03 8.451 1155 3
2017-03-17 0.38 0.38 0.355 0.355 35500 -0.025 -6.579 13235 9
2017-03-16 0.36 0.39 0.35 0.38 95250 -0.015 -3.797 36082 36
2017-03-15 0.4 0.4 0.38 0.395 113500 0.015 3.947 44897.5 16
2017-03-14 0.36 0.405 0.36 0.38 261469 0.04 11.765 97983.43 39
2017-03-13 0.35 0.35 0.34 0.34 43250 -0.01 -2.857 15101.5 9
2017-03-10 0.32 0.35 0.32 0.35 53000 0.03 9.375 17437.5 9
2017-03-09 0.32 0.325 0.315 0.32 92673 0.015 4.918 29938.11 14
2017-03-08 0.31 0.32 0.305 0.305 208567 -0.005 -1.613 64228.27 35
2017-03-07 0.315 0.315 0.31 0.31 148625 -0.01 -3.125 46666.88 13
2017-03-06 0.33 0.33 0.32 0.32 174000 -0.01 -3.03 56158 32
2017-03-03 0.36 0.36 0.32 0.33 115100 -0.02 -5.714 39941 17
2017-03-02 0.355 0.37 0.34 0.35 137555 0.01 2.941 49659.8 24
2017-03-01 0.315 0.355 0.315 0.34 197350 0.03 9.677 68246.75 28
2017-02-28 0.32 0.32 0.31 0.31 90700 -0.005 -1.587 28119 12
2017-02-27 0.33 0.33 0.305 0.315 116000 -0.015 -4.545 37002.5 23
2017-02-24 0.335 0.345 0.28 0.33 432350 -0.005 -1.493 139254.75 65
2017-02-23 0.335 0.34 0.33 0.335 207477 0 0 68988.74 36
2017-02-22 0.34 0.34 0.33 0.335 260600 0 0 87059 24
2017-02-21 0.345 0.355 0.335 0.335 74200 -0.01 -2.899 25699 20
2017-02-17 0.35 0.36 0.345 0.345 141500 -0.005 -1.429 50397.5 10
2017-02-16 0.36 0.365 0.35 0.35 38496 0 0 13663.56 8
2017-02-15 0.36 0.36 0.35 0.35 44000 -0.01 -2.778 15742.5 7
2017-02-14 0.345 0.36 0.34 0.36 157000 0.015 4.348 54157.5 11
2017-02-13 0.365 0.365 0.345 0.345 22300 -0.015 -4.167 7909.5 8
2017-02-10 0.35 0.365 0.34 0.36 92200 0.005 1.408 32413 24
2017-02-09 0.35 0.36 0.35 0.355 1086150 -0.005 -1.389 380168 20
2017-02-08 0.35 0.36 0.34 0.36 135000 0.01 2.857 47555 31
2017-02-07 0.355 0.355 0.335 0.35 198900 -0.015 -4.11 69879.5 43
2017-02-06 0.36 0.365 0.36 0.365 16900 0.025 7.353 6086.5 7
2017-02-03 0.34 0.34 0.33 0.34 1248075 0 0 424324.62 84
2017-02-02 0.34 0.34 0.33 0.34 36450 0.015 4.615 12268 6
2017-02-01 0.335 0.34 0.325 0.325 27500 0.005 1.562 9077.5 10
2017-01-31 0.34 0.34 0.32 0.32 176000 -0.02 -5.882 59040 8
2017-01-30 0.335 0.34 0.33 0.34 50210 -0.025 -6.849 16806.25 8
2017-01-27 0.36 0.365 0.335 0.365 122785 0.005 1.389 44340.15 12
2017-01-26 0.325 0.37 0.31 0.36 1167973 0.05 16.129 390274.09 75
2017-01-25 0.325 0.325 0.3 0.31 131270 -0.015 -4.615 40577.2 47
2017-01-24 0.32 0.33 0.3 0.325 57410 0.005 1.562 18236.3 13
2017-01-23 0.33 0.33 0.32 0.32 107500 -0.03 -8.571 34515 11
2017-01-20 0.33 0.35 0.33 0.35 310000 0.01 2.941 102405 9
2017-01-19 0.35 0.35 0.315 0.34 98737 -0.01 -2.857 31795.16 23
2017-01-18 0.33 0.35 0.325 0.35 169000 0.025 7.692 55762.5 14
2017-01-17 0.37 0.37 0.285 0.325 485976 -0.045 -12.162 155386.31 61
2017-01-16 0.375 0.375 0.335 0.37 173240 0.01 2.778 62873.92 34
2017-01-13 0.32 0.375 0.32 0.36 520700 0.045 14.286 177627 38
2017-01-12 0.35 0.35 0.315 0.315 177582 -0.015 -4.545 59106.84 28
2017-01-11 0.34 0.34 0.31 0.33 187359 -0.005 -1.493 61563.47 20
2017-01-10 0.35 0.355 0.33 0.335 345700 0.005 1.515 119060.5 50
2017-01-09 0.35 0.36 0.33 0.33 271907 0.01 3.125 93263.16 41
2017-01-06 0.32 0.345 0.32 0.32 377909 0.02 6.667 123110.88 38
2017-01-05 0.32 0.33 0.3 0.3 175275 0.01 3.448 56027 32
2017-01-04 0.28 0.32 0.28 0.29 159725 0.01 3.571 46423 34
2017-01-03 0.29 0.29 0.28 0.28 97850 0 0 27576.5 14
2016-12-30 0.275 0.29 0.275 0.28 30200 0.01 3.704 8430.5 7
2016-12-29 0.3 0.3 0.27 0.27 100000 -0.02 -6.897 28505 7
2016-12-28 0.29 0.29 0.29 0.29 124066 0.005 1.754 35979.14 13
2016-12-23 0.285 0.29 0.285 0.285 48000 -0.005 -1.724 13867.5 7
2016-12-22 0.29 0.29 0.285 0.29 24500 -0.01 -3.333 7055 5
2016-12-21 0.3 0.3 0.3 0.3 3100 -0.01 -3.226 929.5 2
2016-12-20 0.285 0.31 0.28 0.31 47250 0.01 3.333 14161.75 21
2016-12-16 0.28 0.305 0.28 0.3 11000 0 0 3185 7
2016-12-15 0.305 0.305 0.3 0.3 12000 -0.02 -6.25 3610 2
2016-12-14 0.32 0.32 0.32 0.32 10000 0.01 3.226 3200 4
2016-12-13 0.315 0.315 0.31 0.31 11000 0 0 3440 3
2016-12-12 0.32 0.34 0.31 0.31 85450 0.01 3.333 26929 6
2016-12-09 0.29 0.3 0.29 0.3 15000 0 0 4450 2
2016-12-08 0.29 0.32 0.28 0.3 108500 0.03 11.111 32451.5 20
2016-12-07 0.32 0.32 0.265 0.27 138232 -0.05 -15.625 40244.96 32
2016-12-06 0.33 0.34 0.31 0.32 127186 -0.015 -4.478 40859.34 20
2016-12-05 0.34 0.34 0.335 0.335 19100 -0.005 -1.471 6406.5 4
2016-12-02 0.345 0.345 0.34 0.34 21776 0 0 7503.84 5
2016-12-01 0.34 0.34 0.34 0.34 500 -0.01 -2.857 170 1
2016-11-30 0.34 0.35 0.335 0.35 13500 0 0 4637.5 5
2016-11-29 0.36 0.36 0.35 0.35 28177 -0.01 -2.778 10113.72 14
2016-11-28 0.36 0.36 0.35 0.36 89000 0.01 2.857 31940 7
2016-11-25 0.36 0.36 0.35 0.35 20000 0 0 7030 3
2016-11-24 0.35 0.35 0.35 0.35 10000 0 0 3500 1
2016-11-23 0.35 114 0 0 41.04 1
2016-11-22 0.35 0.35 0.35 0.35 10000 0.02 6.061 3500 4
2016-11-21 0.34 0.34 0.33 0.33 108000 -0.02 -5.714 35755 9
2016-11-18 0.35 0.355 0.35 0.35 30175 0.01 2.941 10612.12 6
2016-11-17 0.345 0.345 0.335 0.34 111600 -0.01 -2.857 38001.5 13
2016-11-16 0.35 0.35 0.345 0.35 55000 -0.01 -2.778 19230 4
2016-11-15 0.34 0.36 0.34 0.36 58988 0 0 20503.68 21
2016-11-11 0.36 0.36 0.35 0.36 30150 0 0 10769 7
2016-11-10 0.36 0.36 0.36 0.36 81600 0.01 2.857 29376 5
2016-11-09 0.35 0.35 0.35 0.35 1500 -0.01 -2.778 525 1
2016-11-08 0.37 0.37 0.36 0.36 13900 0 0 5108 6
2016-11-07 0.36 60 0 0 21.6 1
2016-11-04 0.365 0.365 0.355 0.36 105000 -0.02 -5.263 37787.5 10
2016-11-03 0.385 0.39 0.38 0.38 65550 0.055 16.923 25033.75 7
2016-11-02 0.325 0.325 0.325 0.325 1800 -0.065 -16.667 603 3
2016-11-01 0.375 0.395 0.375 0.39 22705 0.015 4 8676.98 7
2016-10-31 0.38 0.4 0.37 0.375 265300 0.005 1.351 101813.5 38
2016-10-28 0.36 0.37 0.36 0.37 31000 0.01 2.778 11335 6
2016-10-27 0.36 0.36 0.33 0.36 115000 -0.01 -2.703 41015 16
2016-10-26 0.36 0.37 0.36 0.37 59155 0 0 21449.8 11
2016-10-24 0.36 0.37 0.36 0.37 20100 0.025 7.246 7342 8
2016-10-21 0.365 0.365 0.345 0.345 105500 -0.025 -6.757 37987.5 12
2016-10-20 0.375 0.375 0.365 0.37 18700 0.01 2.778 6886.5 10
2016-10-18 0.35 0.36 0.35 0.36 36666 0.025 7.463 12849.76 5
2016-10-14 0.36 0.36 0.315 0.335 59105 -0.015 -4.286 19673.75 17
2016-10-13 0.32 0.35 0.32 0.35 57633 0.04 12.903 19787.56 21
2016-10-12 0.305 0.31 0.295 0.31 32300 -0.025 -7.463 9629 11
2016-10-11 0.3 0.335 0.3 0.335 197400 0.035 11.667 60613 20
2016-10-07 0.31 0.325 0.29 0.3 393350 -0.02 -6.25 120855.25 77
2016-10-06 0.36 0.36 0.31 0.32 170600 -0.04 -11.111 56736.5 62
2016-10-05 0.36 0.36 0.35 0.36 95333 0.02 5.882 34292.88 13
2016-10-04 0.395 0.395 0.32 0.34 306100 -0.08 -19.048 106455 107
2016-10-03 0.42 0.44 0.4 0.42 751846 0.01 2.439 308792.08 45
2016-09-30 0.4 0.41 0.395 0.41 285460 0.01 2.5 115272.7 85
2016-09-29 0.39 0.4 0.39 0.4 412000 0.01 2.564 161331.5 97
2016-09-28 0.375 0.395 0.36 0.39 235490 0.02 5.405 87246.3 94
2016-09-27 0.365 0.38 0.36 0.37 305200 -0.01 -2.632 110062 9
2016-09-26 0.365 0.41 0.365 0.38 174100 0.01 2.703 68796 31
2016-09-23 0.345 0.37 0.345 0.37 37800 0.02 5.714 13567.5 15
2016-09-22 0.345 0.35 0.345 0.35 19000 0.015 4.478 6610 6
2016-09-21 0.35 0.35 0.335 0.335 35900 -0.015 -4.286 12357.5 17
2016-09-20 0.38 0.38 0.35 0.35 95625 0.03 9.375 33982.5 10
2016-09-19 0.335 0.35 0.32 0.32 310340 -0.03 -8.571 104005.41 64
2016-09-16 0.32 0.4 0.3 0.35 504584 0.03 9.375 170087.26 188
2016-09-15 0.29 0.34 0.285 0.32 1693647 0.04 14.286 508760.06 113
2016-09-14 0.27 0.295 0.27 0.28 1015850 0.015 5.66 279734.75 38
2016-09-13 0.265 0.28 0.26 0.265 110800 -0.015 -5.357 30601.5 19
2016-09-12 0.265 0.28 0.265 0.28 31150 0.015 5.66 8504.75 9
2016-09-09 0.265 0.265 0.255 0.265 121100 -0.005 -1.852 31405.5 22
2016-09-08 0.27 0.28 0.27 0.27 77000 -0.01 -3.571 20840 9
2016-09-07 0.28 0.28 0.28 0.28 25000 0.01 3.704 7000 2
2016-09-06 0.28 0.28 0.27 0.27 172100 -0.01 -3.571 47814 22
2016-09-02 0.26 0.28 0.25 0.28 428000 0.03 12 111375 18
2016-09-01 0.25 0.25 0.25 0.25 165000 0.01 4.167 41250 13
2016-08-30 0.25 0.25 0.24 0.24 18000 -0.01 -4 4342.5 6
2016-08-29 0.25 0.255 0.25 0.25 74000 0.005 2.041 18525 11
2016-08-26 0.26 0.26 0.245 0.245 18750 0 0 4721.25 9
2016-08-25 0.24 0.26 0.24 0.245 31200 0 0 7799 5
2016-08-24 0.24 0.25 0.225 0.245 163415 0 0 38070.88 29
2016-08-23 0.265 0.265 0.245 0.245 95250 -0.03 -10.909 24306.5 41
2016-08-19 0.28 0.28 0.275 0.275 78000 0 0 21582.5 11
2016-08-18 0.275 0.31 0.275 0.275 87100 0.01 3.774 24283 14
2016-08-17 0.27 0.28 0.265 0.265 17500 -0.005 -1.852 4760 8
2016-08-16 0.28 0.29 0.26 0.27 132730 -0.01 -3.571 36389.4 31
2016-08-15 0.28 0.28 0.28 0.28 21915 0.01 3.704 6136.2 6
2016-08-12 0.275 0.275 0.27 0.27 40500 -0.015 -5.263 11098 12
2016-08-11 0.285 0.285 0.285 0.285 500 -0.005 -1.724 142.5 1
2016-08-10 0.275 0.29 0.225 0.29 218766 0.01 3.571 58871.5 41
2016-08-09 0.28 0.28 0.27 0.28 25450 -0.02 -6.667 7071 13
2016-08-08 0.3 0.31 0.3 0.3 56500 0.01 3.448 16980 8
2016-08-05 0.295 0.3 0.28 0.29 134650 -0.01 -3.333 39137.5 48
2016-08-04 0.32 0.32 0.295 0.3 320327 -0.015 -4.762 100373.64 48
2016-08-03 0.335 0.35 0.31 0.315 322000 -0.005 -1.562 105785.5 144
2016-08-02 0.315 0.32 0.3 0.32 317297 0.015 4.918 97850.07 65
2016-07-29 0.3 0.315 0.3 0.305 610300 0.005 1.667 186402.5 115
2016-07-28 0.3 0.305 0.3 0.3 36495 -0.01 -3.226 10958.5 34
2016-07-27 0.28 0.315 0.28 0.31 201800 0.03 10.714 62053.5 67
2016-07-26 0.3 0.3 0.28 0.28 32300 0.005 1.818 9115 12
2016-07-25 0.3 0.305 0.27 0.275 30927 -0.025 -8.333 8877.1 10
2016-07-22 0.295 0.3 0.27 0.3 322300 0.03 11.111 91174 32
2016-07-21 0.27 0.27 0.24 0.27 416400 -0.03 -10 105136 37
2016-07-20 0.32 0.33 0.275 0.3 145300 -0.01 -3.226 43647 31
2016-07-19 0.35 0.35 0.28 0.31 236700 -0.04 -11.429 77997.5 50
2016-07-18 0.38 0.38 0.35 0.35 99390 -0.03 -7.895 35721.2 33
2016-07-15 0.35 0.385 0.325 0.38 589050 0.04 11.765 215136 38
2016-07-14 0.33 0.39 0.33 0.34 929491 0.025 7.937 328184.14 59
2016-07-13 0.29 0.315 0.28 0.315 376000 0.035 12.5 108317.5 33
2016-07-12 0.3 0.3 0.275 0.28 316403 0 0 90745.87 22
2016-07-11 0.3 0.305 0.28 0.28 424450 -0.02 -6.667 126945.5 28
2016-07-08 0.3 0.35 0.28 0.3 1048100 0.3 0 320880 73