Northern Dynasty Minerals Ltd. warrants (NDM.WT.A:CC)

0.35

0.00 (0%)

As of Wed Oct 16 19:37:08 EDT 2019

Open: 0.35 Prev. Close:: 0.35 High: 0.35
Low: 0.35 Share Vol.: 1,500 Shares Out.: 3,965,135
Market Cap: 1,387,797
Open: 0.35
Prev. Close:: 0.35
High: 0.35
Low: 0.35
Share Vol.: 1,500
Shares Out.: 3,965,135
Market Cap: 1,387,797

About NDM.WT.A:CC

Day Low 0.35

Day high 0.35

52 week low 0.21

52 week low high 0.85

Charting for Northern Dynasty Minerals Ltd. warrants

Price History for Northern Dynasty Minerals Ltd. warrants

1-25 of 545 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-11 0.35 0.35 0.35 0.35 1500 -0.035 -9.091 525 1
2019-10-08 0.385 0.385 0.385 0.385 530 -0.015 -3.75 202.4 2
2019-10-04 0.4 0.4 0.4 0.4 602 0.005 1.266 240.8 3
2019-09-30 0.395 0.395 0.395 0.395 1000 -0.015 -3.659 395 2
2019-09-27 0.41 0.41 0.41 0.41 500 -0.01 -2.381 205 1
2019-09-25 0.42 0.42 0.42 0.42 1000 0.015 3.704 420 2
2019-09-24 0.405 100 0 0 47 1
2019-09-23 0.4 0.42 0.4 0.405 14570 0.005 1.25 6078.35 11
2019-09-20 0.4 0.4 0.4 0.4 500 0.015 3.896 200 1
2019-09-19 0.385 0.385 0.385 0.385 3000 0.005 1.316 1155 1
2019-09-18 0.38 30 0 0 11.7 1
2019-09-17 0.38 250 0 0 97.5 1
2019-09-16 0.38 0.38 0.33 0.38 3000 -0.035 -8.434 1090 4
2019-09-13 0.415 0.415 0.415 0.415 1300 0.01 2.469 539.5 2
2019-09-12 0.405 0.405 0.405 0.405 500 0 0 202.5 1
2019-09-11 0.405 0.415 0.405 0.405 1500 -0.05 -10.989 612.5 3
2019-09-10 0.455 0.455 0.455 0.455 500 -0.01 -2.151 227.5 1
2019-09-05 0.465 0.465 0.465 0.465 3000 0 0 1395 2
2019-09-04 0.465 107 0 0 52.43 1
2019-09-03 0.465 0.465 0.465 0.465 500 0 0 232.5 1
2019-08-30 0.465 0.465 0.465 0.465 1000 0.06 14.815 465 1
2019-08-26 0.405 0.405 0.405 0.405 1000 0 0 405 1
2019-08-23 0.405 0.405 0.405 0.405 600 -0.015 -3.571 243 2
2019-08-21 0.42 0.42 0.42 0.42 16000 -0.04 -8.696 6720 2
2019-08-20 0.46 0.46 0.46 0.46 2000 0.05 12.195 920 1
2019-08-16 0.45 0.45 0.41 0.41 25000 -0.09 -18 10930 2
2019-08-14 0.5 0.5 0.5 0.5 5000 -0.05 -9.091 2500 2
2019-08-09 0.54 0.55 0.53 0.55 33100 -0.07 -11.29 17805 5
2019-08-08 0.67 0.67 0.62 0.62 42100 -0.06 -8.824 26810 28
2019-08-07 0.6 0.68 0.59 0.68 149500 0.12 21.429 95009 31
2019-08-06 0.55 0.56 0.55 0.56 17000 0 0 9420 3
2019-08-02 0.52 0.56 0.48 0.56 40900 0 0 21617 10
2019-08-01 0.56 0.56 0.56 0.56 1000 0.06 12 560 2
2019-07-31 0.59 0.59 0.5 0.5 12000 -0.1 -16.667 6540 4
2019-07-30 0.38 0.6 0.335 0.6 40500 0.2 50 18180 20
2019-07-29 0.4 0.4 0.4 0.4 500 0 0 200 1
2019-07-24 0.4 0.4 0.4 0.4 10000 0 0 4000 10
2019-07-22 0.35 0.4 0.335 0.4 4000 0.135 50.943 1445 5
2019-07-18 0.265 0.265 0.265 0.265 19000 -0.06 -18.462 5035 1
2019-07-16 0.325 0.325 0.325 0.325 2500 -0.06 -15.584 812.5 1
2019-07-10 0.385 0.385 0.385 0.385 1000 0 0 385 2
2019-07-09 0.385 0.385 0.385 0.385 500 -0.085 -18.085 192.5 1
2019-07-04 0.47 0.47 0.47 0.47 500 0.03 6.818 235 1
2019-07-02 0.44 0.44 0.44 0.44 500 0 0 220 1
2019-06-26 0.44 0.44 0.44 0.44 1693 0.09 25.714 744.92 4
2019-06-25 0.35 0.35 0.35 0.35 2666 -0.04 -10.256 933.1 3
2019-06-18 0.39 0.39 0.39 0.39 500 0.045 13.043 195 1
2019-06-17 0.345 0.345 0.345 0.345 550 -0.02 -5.479 189.75 2
2019-06-13 0.345 0.39 0.245 0.365 5200 0.015 4.286 1776 9
2019-06-07 0.35 0.35 0.35 0.35 1000 0.015 4.478 350 2
2019-06-05 0.335 0.335 0.335 0.335 700 -0.055 -14.103 245.5 2
2019-05-24 0.39 0.39 0.39 0.39 500 0.055 16.418 195 1
2019-05-23 0.335 200 0 0 79 1
2019-05-21 0.335 0.335 0.335 0.335 1000 0 0 335 2
2019-05-13 0.335 192 0 0 52.8 2
2019-05-09 0.335 0.335 0.335 0.335 500 0.065 24.074 167.5 1
2019-05-06 0.27 0.27 0.27 0.27 5600 0 0 1554 7
2019-05-01 0.27 0.27 0.27 0.27 500 0.06 28.571 135 1
2019-04-29 0.21 0.21 0.21 0.21 500 0 0 105 1
2019-04-25 0.21 0.21 0.21 0.21 1100 -0.005 -2.326 231 3
2019-04-23 0.215 0.215 0.215 0.215 2000 0.005 2.381 430 1
2019-04-22 0.33 0.33 0.21 0.21 5700 -0.19 -47.5 1311 4
2019-04-15 0.4 0.4 0.4 0.4 500 -0.06 -13.043 200 1
2019-04-08 0.46 0.46 0.46 0.46 8000 0 0 3680 1
2019-04-01 0.46 0.46 0.46 0.46 1098 -0.005 -1.075 505.08 3
2019-03-28 0.465 0.465 0.465 0.465 3500 0 0 1627.5 4
2019-03-26 0.465 0.465 0.465 0.465 500 -0.045 -8.824 232.5 1
2019-03-20 0.51 0.51 0.51 0.51 500 -0.05 -8.929 255 1
2019-03-14 0.56 0.56 0.56 0.56 500 0.09 19.149 280 1
2019-03-13 0.47 0.47 0.47 0.47 14000 -0.13 -21.667 6580 1
2019-03-11 0.6 0.6 0.6 0.6 10000 0 0 6000 1
2019-03-07 0.6 0.6 0.6 0.6 5500 -0.05 -7.692 3300 2
2019-03-06 0.7 0.7 0.65 0.65 10500 -0.13 -16.667 7325 3
2019-03-05 0.78 0.78 0.78 0.78 500 0.08 11.429 390 1
2019-02-28 0.7 0.7 0.7 0.7 1000 -0.06 -7.895 700 2
2019-02-27 0.76 0.76 0.76 0.76 20000 0 0 15200 1
2019-02-25 0.76 0.76 0.76 0.76 1800 0 0 1368 2
2019-02-20 0.71 0.81 0.71 0.76 8575 0.1 15.152 6263.25 8
2019-02-19 0.71 0.71 0.66 0.66 4000 -0.1 -13.158 2745 3
2019-02-14 0.81 0.81 0.76 0.76 1500 0 0 1165 2
2019-02-12 0.76 200 0 0 144 1
2019-02-07 0.85 0.85 0.76 0.76 5500 -0.02 -2.564 4245 3
2019-02-06 0.75 0.78 0.75 0.78 8000 0.08 11.429 6180 3
2019-02-05 0.67 0.7 0.67 0.7 18500 0.07 11.111 12770 5
2019-02-04 0.63 0.63 0.63 0.63 4500 0.05 8.621 2835 2
2019-01-29 0.58 0.58 0.58 0.58 1500 0.08 16 870 1
2019-01-28 0.53 0.53 0.5 0.5 14300 -0.03 -5.66 7564 4
2019-01-24 0.53 420 0 0 243.6 2
2019-01-22 0.53 40 0 0 22 1
2019-01-21 0.53 400 0 0 192 1
2019-01-18 0.53 0.53 0.53 0.53 9888 0 0 5240.64 2
2019-01-16 0.5 0.53 0.5 0.53 20200 0.08 17.778 10655 5
2019-01-15 0.45 0.45 0.45 0.45 1000 0.005 1.124 450 2
2019-01-10 0.445 100 0 0 53 1
2019-01-04 0.435 0.445 0.435 0.445 3925 0.005 1.136 1724.25 7
2018-12-31 0.44 0.44 0.44 0.44 2200 -0.01 -2.222 968 3
2018-12-24 0.45 0.45 0.45 0.45 500 -0.08 -15.094 225 1
2018-12-19 0.53 0.53 0.53 0.53 1000 0 0 530 1
2018-12-17 0.53 0.53 0.53 0.53 500 0 0 265 1
2018-12-13 0.53 0.53 0.53 0.53 1455 0.01 1.923 771.15 2
2018-12-12 0.52 0.52 0.52 0.52 4341 0.06 13.043 2257.32 3
2018-12-11 0.55 0.55 0.425 0.46 12500 -0.14 -23.333 5767.5 7
2018-12-10 0.6 0.65 0.55 0.6 7865 0.08 15.385 4928.35 14
2018-12-07 0.52 0.52 0.52 0.52 6500 0 0 3380 1
2018-12-06 0.52 0.52 0.52 0.52 4000 0 0 2080 1
2018-12-04 0.53 0.6 0.52 0.52 27666 -0.03 -5.455 14794.6 12
2018-12-03 0.55 0.55 0.55 0.55 20100 0.03 5.769 11052 2
2018-11-30 0.53 0.53 0.52 0.52 3000 -0.01 -1.887 1565 2
2018-11-29 0.53 0.53 0.53 0.53 5000 0.03 6 2650 3
2018-11-28 0.53 0.53 0.5 0.5 113000 -0.03 -5.66 57640 17
2018-11-27 0.53 0.53 0.53 0.53 11000 0.01 1.923 5830 6
2018-11-26 0.52 0.52 0.52 0.52 1000 -0.02 -3.704 520 2
2018-11-21 0.54 0.54 0.54 0.54 6200 -0.01 -1.818 3348 2
2018-11-20 0.55 0.55 0.55 0.55 500 0.12 27.907 275 1
2018-11-19 0.4 0.48 0.37 0.43 58800 0.03 7.5 22636 11
2018-11-16 0.4 0.4 0.34 0.4 106992 0 0 37631.8 18
2018-11-15 0.4 25 0 0 10.75 1
2018-11-13 0.4 450 0 0 238.5 1
2018-10-26 0.4 0.4 0.4 0.4 1000 0 0 400 1
2018-10-23 0.4 0.4 0.4 0.4 1000 0.01 2.564 400 3
2018-10-22 0.39 0.39 0.39 0.39 500 0.07 21.875 195 1
2018-10-17 0.36 0.36 0.32 0.32 2520 -0.04 -11.111 886.4 4
2018-10-16 0.36 0.36 0.36 0.36 3000 0.04 12.5 1080 1
2018-10-10 0.32 0.32 0.32 0.32 8500 -0.03 -8.571 2720 4
2018-10-05 0.39 0.39 0.35 0.35 2800 0 0 1032 3
2018-09-28 0.35 0.35 0.35 0.35 500 0.1 40 175 1
2018-09-24 0.3 0.3 0.25 0.25 3000 -0.05 -16.667 785 4
2018-09-21 0.35 0.35 0.3 0.3 5500 -0.05 -14.286 1900 3
2018-09-10 0.31 0.35 0.3 0.35 5500 0.05 16.667 1715 8
2018-08-27 0.3 0.3 0.3 0.3 840 -0.09 -23.077 252 2
2018-08-22 0.385 0.39 0.385 0.39 6300 0 0 2420 6
2018-08-21 0.39 0.39 0.39 0.39 800 0.09 30 312 2
2018-08-16 0.3 0.3 0.3 0.3 5000 -0.1 -25 1500 2
2018-08-09 0.4 50 0 0 20 1
2018-08-02 0.4 0.4 0.4 0.4 500 -0.2 -33.333 200 1
2018-08-01 0.63 0.63 0.6 0.6 1393 0.22 57.895 862.59 4
2018-07-31 0.38 400 0 0 260 1
2018-07-27 0.37 0.38 0.37 0.38 1000 0.01 2.703 375 2
2018-07-26 0.37 0.37 0.37 0.37 3000 0.005 1.37 1110 1
2018-07-20 0.365 0.365 0.365 0.365 960 -0.01 -2.667 350.4 2
2018-07-19 0.375 0.375 0.375 0.375 4200 -0.015 -3.846 1575 3
2018-07-18 0.4 0.4 0.39 0.39 3333 -0.01 -2.5 1309.87 5
2018-07-17 0.4 0.4 0.4 0.4 8500 0.005 1.266 3400 1
2018-07-12 0.395 50 0 0 19.75 1
2018-07-11 0.4 0.4 0.395 0.395 7500 0.005 1.282 2987.5 2
2018-07-09 0.39 0.39 0.39 0.39 2600 0.02 5.405 1014 3
2018-07-03 0.37 0.37 0.37 0.37 2100 -0.02 -5.128 777 2
2018-06-25 0.39 0.39 0.39 0.39 831 0.09 30 324.09 2
2018-06-20 0.3 200 0 0 60 1
2018-06-18 0.3 0.3 0.3 0.3 2000 -0.09 -23.077 600 1
2018-06-14 0.35 0.39 0.35 0.39 5148 0.09 30 1961.8 4
2018-06-12 0.35 0.35 0.3 0.3 35300 0 0 10905 6
2018-06-11 0.3 0.3 0.3 0.3 82700 -0.1 -25 24810 4
2018-06-08 0.4 496 0 0 198.4 1
2018-06-07 0.4 50 0 0 20 1
2018-06-06 0.4 0.4 0.4 0.4 30100 0.1 33.333 12040 7
2018-06-05 0.4 0.4 0.3 0.3 1000 0 0 350 2
2018-06-01 0.3 400 0 0 140 1
2018-05-30 0.3 0.3 0.3 0.3 500 -0.15 -33.333 150 1
2018-05-24 0.45 0.45 0.45 0.45 500 -0.06 -11.765 225 1
2018-05-22 0.32 0.55 0.32 0.51 11500 0.16 45.714 5000 6
2018-05-18 0.45 0.5 0.31 0.35 7000 -0.15 -30 2695 7
2018-05-16 0.5 450 0 0 202.5 1
2018-05-14 0.5 0.5 0.5 0.5 2500 -0.14 -21.875 1250 2
2018-05-11 0.64 0.64 0.64 0.64 600 0 0 370 2
2018-05-07 0.64 450 0 0 292.5 1
2018-05-04 0.6 0.64 0.6 0.64 1600 0.11 20.755 985 3
2018-05-02 0.53 0.53 0.53 0.53 700 -0.17 -24.286 373 2
2018-04-25 0.69 0.7 0.69 0.7 10000 0.03 4.478 6920 4
2018-04-20 0.67 0.67 0.67 0.67 1994 -0.03 -4.286 1335.98 2
2018-04-19 0.69 0.7 0.69 0.7 10000 0.03 4.478 6970 2
2018-04-18 0.66 0.67 0.66 0.67 5720 0.14 26.415 3789 3
2018-04-17 0.53 40 0 0 21.2 1
2018-04-12 0.53 0.53 0.53 0.53 4992 -0.02 -3.636 2645.76 2
2018-04-11 0.55 0.55 0.55 0.55 1500 -0.08 -12.698 825 2
2018-04-10 0.55 0.63 0.55 0.63 19500 0.05 8.621 12085 5
2018-04-09 0.55 0.58 0.55 0.58 9500 -0.03 -4.918 5495 4
2018-04-04 0.61 0.61 0.61 0.61 1000 0.03 5.172 610 1
2018-04-02 0.6 0.6 0.58 0.58 141500 -0.02 -3.333 83920 7
2018-03-29 0.63 0.63 0.6 0.6 59200 0 0 35550 8
2018-03-27 0.6 0.6 0.6 0.6 50100 -0.1 -14.286 30060 5
2018-03-23 0.7 15 0 0 12 1
2018-03-21 0.7 0.7 0.7 0.7 1590 0.13 22.807 1113 2
2018-03-20 0.57 0.63 0.57 0.57 10950 -0.06 -9.524 6691.5 6
2018-03-19 0.63 30 0 0 18.9 1
2018-03-16 0.7 0.7 0.63 0.63 5000 -0.01 -1.562 3185 3
2018-03-09 0.63 0.64 0.62 0.64 57768 0.02 3.226 36926.64 8
2018-03-08 0.62 166 0 0 101.42 2
2018-03-07 0.77 0.77 0.62 0.62 209000 -0.07 -10.145 133010 29
2018-03-06 0.69 0.69 0.69 0.69 500 0.06 9.524 345 1
2018-03-05 0.66 0.66 0.61 0.63 58904 -0.04 -5.97 37113.64 11
2018-03-02 0.75 0.75 0.67 0.67 371515 -0.11 -14.103 260223.3 81
2018-02-28 0.8 0.8 0.78 0.78 3450 -0.01 -1.266 2725.5 5
2018-02-27 0.85 0.85 0.79 0.79 51494 -0.06 -7.059 43650.26 10
2018-02-26 0.85 0.85 0.85 0.85 116300 0 0 98847 19
2018-02-23 0.85 0.85 0.85 0.85 10600 0.09 11.842 9010 2
2018-02-16 0.76 2000 0 0 1620 1
2018-02-09 0.76 0.76 0.76 0.76 4500 -0.19 -20 3420 1
2018-02-08 1 1.03 0.92 0.95 21950 0.1 11.765 21135 8
2018-02-06 0.75 0.86 0.75 0.85 21600 0.11 14.865 17306 13
2018-02-05 0.74 185 0 0 125.8 1
2018-02-01 0.69 0.74 0.61 0.74 16700 0.01 1.37 11482 8
2018-01-31 1 1 0.73 0.73 7600 -0.26 -26.263 6462 7
2018-01-30 0.99 0.99 0.99 0.99 1619 0 0 1557.6 6
2018-01-29 1.01 1.01 0.94 0.99 27800 -0.36 -26.667 26474 9
2018-01-25 1.35 1.35 1.35 1.35 200 -0.05 -3.571 270 2
2018-01-24 1.35 1.4 1.35 1.4 1401 -0.04 -2.778 1941.35 3
2018-01-23 1.41 1.44 1.41 1.44 300 -0.09 -5.882 429 3
2018-01-22 1.53 1.53 1.53 1.53 100 -0.02 -1.29 153 1
2018-01-19 1.55 2000 0 0 3160 1
2018-01-18 1.55 1.55 1.55 1.55 700 0 0 1085 2
2018-01-16 1.55 1.55 1.55 1.55 900 0.04 2.649 1395 2
2018-01-12 1.52 1.52 1.51 1.51 2140 -0.23 -13.218 3255 3
2018-01-10 1.74 1.74 1.73 1.74 2200 0.09 5.455 3827 3
2018-01-08 1.62 1.68 1.62 1.65 9000 0.02 1.227 14768 6
2018-01-05 1.61 1.63 1.61 1.63 510 0.01 0.617 826.3 4
2018-01-04 1.62 1.62 1.62 1.62 20000 -0.08 -4.706 32400 2
2018-01-02 1.7 1.7 1.64 1.7 23481 -0.2 -10.526 38569.64 9
2017-12-28 1.9 1.9 1.9 1.9 905 0.19 11.111 1718.55 2
2017-12-27 1.93 1.93 1.71 1.71 470 -0.23 -11.856 848.7 4
2017-12-22 1.96 1.96 1.93 1.94 1720 -0.04 -2.02 3351.1 6
2017-12-21 1.97 1.98 1.97 1.98 1000 0.08 4.211 1976 2
2017-12-20 1.9 1.9 1.9 1.9 500 -0.1 -5 950 1
2017-12-19 1.96 2 1.93 2 3700 -0.1 -4.762 7245 3
2017-12-18 2.3 2.3 1.85 2.1 8200 -0.2 -8.696 16717.5 12
2017-12-15 2.2 2.3 2.2 2.3 35300 0.12 5.505 77823 8
2017-12-14 2.18 2.18 2.18 2.18 1000 0.05 2.347 2180 1
2017-12-08 2.15 2.15 2.13 2.13 2430 0.18 9.231 5183.9 5
2017-12-05 1.95 1.95 1.95 1.95 3000 -0.16 -7.583 5850 1
2017-12-01 2.11 2.11 2.11 2.11 3100 -0.01 -0.472 6541 2
2017-11-29 1.9 2.12 1.87 2.12 18100 0.12 6 34142 5
2017-11-27 2 2 2 2 4500 -0.2 -9.091 9000 1
2017-11-20 2.2 2.2 2.2 2.2 1570 0 0 3454 2
2017-11-17 2.2 2.2 2.2 2.2 700 -0.01 -0.452 1540 1
2017-11-16 2.35 2.35 2.21 2.21 2500 0.01 0.455 5595 2
2017-11-15 2.2 2.2 2.2 2.2 1300 -0.02 -0.901 2860 1
2017-11-14 2.22 2.22 2.22 2.22 3700 -0.13 -5.532 8214 1
2017-11-13 2.3 2.35 2.3 2.35 49500 0.16 7.306 114350 5
2017-11-10 2.19 2.19 2.19 2.19 1500 0.03 1.389 3285 1
2017-11-09 2.25 2.25 2.16 2.16 16000 -0.04 -1.818 35040 4
2017-11-08 2.03 2.2 2.01 2.2 40300 0.17 8.374 82220 7
2017-11-07 2.05 2.05 2.03 2.03 20000 0 0 40800 2
2017-11-06 1.98 2.03 1.98 2.03 20800 0.23 12.778 42084 4
2017-11-03 1.8 1.8 1.8 1.8 3000 -0.19 -9.548 5400 1
2017-11-01 2.01 2.01 1.99 1.99 1500 -0.02 -0.995 2995 3
2017-10-31 2.01 2.01 2 2.01 10305 0 0 20713 4
2017-10-30 2.3 2.3 2.01 2.01 43520 -0.01 -0.495 87654.2 10
2017-10-27 1.88 2.02 1.88 2.02 58540 0.2 10.989 115207 11
2017-10-26 1.87 1.89 1.82 1.82 118550 -0.1 -5.208 221124 17
2017-10-25 1.85 1.92 1.85 1.92 3500 0.05 2.674 6482 2
2017-10-24 1.94 1.94 1.85 1.87 76994 -0.06 -3.109 144564.66 16
2017-10-23 1.94 1.94 1.93 1.93 69400 -0.12 -5.854 134292 5
2017-10-19 2 2.05 2 2.05 10510 0.06 3.015 21095.5 5
2017-10-18 1.88 1.99 1.88 1.99 6800 0.09 4.737 13125 2
2017-10-17 2.04 2.06 1.88 1.9 24050 -0.14 -6.863 46181 11
2017-10-16 2.11 2.11 1.99 2.04 52000 -0.01 -0.488 107533 11
2017-10-13 2.25 2.25 2.05 2.05 82480 -0.11 -5.093 172414.4 22
2017-10-12 2 2.17 2 2.16 102700 0.16 8 217433 35
2017-10-11 1.9 2 1.9 2 15917 0.2 11.111 30902.3 8
2017-10-10 1.87 1.87 1.8 1.8 14100 -0.08 -4.255 25647 3
2017-10-06 1.8 1.88 1.79 1.88 13600 0.23 13.939 24665 7
2017-10-05 1.66 1.66 1.65 1.65 10000 0.09 5.769 16530 2
2017-10-04 1.56 1.56 1.56 1.56 450 -0.29 -15.676 709 2
2017-10-02 1.85 1.85 1.85 1.85 112 0.15 8.824 207.2 2
2017-09-29 1.7 1 0 0 1.89 1
2017-09-27 1.8 1.8 1.64 1.7 1925 -0.1 -5.556 3381 6
2017-09-26 1.71 1.8 1.71 1.8 17450 0.18 11.111 30795.5 10
2017-09-25 1.62 1.62 1.62 1.62 5000 -0.14 -7.955 8100 1
2017-09-22 1.76 1.76 1.76 1.76 2000 -0.07 -3.825 3520 1
2017-09-20 1.8 1.84 1.8 1.83 20100 -0.02 -1.081 36830 9
2017-09-19 1.77 1.85 1.77 1.85 15100 0.15 8.824 27235 5
2017-09-18 1.67 1.7 1.67 1.7 7094 0.02 1.19 11998.98 5
2017-09-15 1.67 1.68 1.67 1.68 8000 0.01 0.599 13390 2
2017-09-13 1.7 1.7 1.67 1.67 3500 0.03 1.829 5905 3
2017-09-12 1.64 1.64 1.64 1.64 700 0.03 1.863 1148 2
2017-09-08 1.59 1.61 1.59 1.61 15900 -0.04 -2.424 25313 6
2017-09-07 1.59 1.65 1.59 1.65 22426 0 0 36685.16 10
2017-09-06 1.69 1.71 1.58 1.65 19900 -0.02 -1.198 33099 8
2017-09-05 1.75 1.78 1.67 1.67 24473 -0.05 -2.907 41690.87 12
2017-09-01 1.61 1.72 1.6 1.72 2090 0.07 4.242 3466.8 8
2017-08-31 1.65 1.65 1.65 1.65 20000 0.14 9.272 33000 3
2017-08-29 1.55 1.68 1.51 1.51 10900 -0.19 -11.176 16930 5
2017-08-28 1.73 1.73 1.7 1.7 600 0.07 4.294 1023 3
2017-08-25 1.67 1.7 1.63 1.63 8000 0.2 13.986 13370 8
2017-08-23 1.43 1.43 1.43 1.43 100 -0.22 -13.333 143 1
2017-08-22 1.48 1.65 1.44 1.65 37725 0.31 23.134 55333.25 13
2017-08-18 1.34 1.34 1.34 1.34 1655 -0.14 -9.459 2217.7 2
2017-08-17 1.34 1.48 1.34 1.48 3075 0.14 10.448 4500.75 6
2017-08-16 1.34 1.34 1.34 1.34 7000 0.13 10.744 9380 2
2017-08-15 1.21 1.21 1.21 1.21 2800 0.01 0.833 3388 1
2017-08-10 1.22 1.22 1.2 1.2 1600 -0.02 -1.639 1922 2
2017-08-09 1.22 1.22 1.22 1.22 11100 0.04 3.39 13542 3
2017-08-04 1.19 1.19 1.18 1.18 50000 -0.01 -0.84 59030 13
2017-08-02 1.19 1.19 1.19 1.19 1050 -0.13 -9.848 1257 2
2017-08-01 1.32 1.32 1.32 1.32 1500 0.11 9.091 1980 1
2017-07-31 1.33 1.33 1.21 1.21 375 -0.11 -8.333 478.75 4
2017-07-27 1.24 1.32 1.24 1.32 403 0.02 1.538 521.72 4
2017-07-25 1.3 1.3 1.3 1.3 5700 0 0 7410 2
2017-07-21 1.3 1.3 1.3 1.3 1000 0.02 1.562 1300 1
2017-07-14 1.4 1.4 1.28 1.28 385 -0.12 -8.571 515.85 3
2017-07-12 1.4 1.47 1.4 1.4 5200 0.24 20.69 7287 3
2017-07-10 1.07 1.16 1.07 1.16 5480 0.01 0.87 5875.6 4
2017-07-06 1.21 1.21 1.08 1.15 5800 -0.07 -5.738 6488 5
2017-07-05 1.22 30 0 0 42.3 1
2017-06-30 1.22 1.22 1.22 1.22 300 -0.07 -5.426 366 2
2017-06-29 1.3 1.3 1.29 1.29 2400 0.04 3.2 3098 4
2017-06-28 1.25 30 0 0 37.5 1
2017-06-27 1.25 1.25 1.25 1.25 21683 -0.12 -8.759 27103.75 5
2017-06-26 1.37 1.37 1.37 1.37 2000 -0.12 -8.054 2740 1
2017-06-22 1.52 1.52 1.49 1.49 26600 -0.01 -0.667 40357 4
2017-06-20 1.5 1.5 1.5 1.5 200 -0.22 -12.791 300 1
2017-06-16 1.72 69 0 0 106.26 1
2017-06-13 1.65 1.72 1.65 1.72 6994 0.02 1.176 11888.22 3
2017-06-12 1.7 1.7 1.7 1.7 250 -0.02 -1.163 424 2
2017-06-09 1.62 1.8 1.62 1.72 3950 -0.08 -4.444 6799 7
2017-06-08 1.81 1.81 1.8 1.8 7280 0.3 20 13125.2 3
2017-06-06 1.5 1.5 1.5 1.5 350 -0.33 -18.033 540 3
2017-06-05 1.6 1.83 1.59 1.83 22131 0.35 23.649 38616.6 10
2017-06-02 1.46 1.48 1.46 1.48 117089 0.01 0.68 172151.72 68
2017-06-01 1.57 1.57 1.47 1.47 228400 -0.1 -6.369 340252 71
2017-05-31 1.67 1.67 1.57 1.57 12220 -0.12 -7.101 19365.6 5
2017-05-30 1.71 1.71 1.69 1.69 13500 -0.1 -5.587 23075 7
2017-05-29 1.79 1.79 1.79 1.79 1400 0.06 3.468 2506 2
2017-05-26 1.73 1.73 1.73 1.73 500 -0.04 -2.26 865 1
2017-05-25 1.77 1.77 1.77 1.77 100 0.07 4.118 177 1
2017-05-24 1.7 1.7 1.7 1.7 598 -0.1 -5.556 1020.24 3
2017-05-23 1.83 1.83 1.8 1.8 1240 -0.08 -4.255 2263.6 4
2017-05-17 2.19 2.19 1.88 1.88 3729 -0.02 -1.053 7268.97 8
2017-05-16 1.82 1.94 1.82 1.9 10577 0.02 1.064 20084.61 6
2017-05-15 2.31 2.31 1.79 1.88 34895 -0.12 -6 65649.6 21
2017-05-12 2.7 2.71 1.9 2 130450 -0.39 -16.318 280324.5 44
2017-05-11 2.4 2.4 2.39 2.39 15000 0.12 5.286 35900 5
2017-05-10 2.5 2.6 2 2.27 84130 0 0 196244.2 36
2017-05-09 2.15 2.34 2.12 2.27 86800 0.31 15.816 191492 21
2017-05-08 1.8 2.02 1.8 1.96 20200 0.33 20.245 38945 7
2017-05-05 1.8 1.81 1.63 1.63 14800 0.015 0.929 25597 8
2017-05-04 1.38 1.64 1.38 1.615 8315 0.095 6.25 12046.3 6
2017-05-03 1.52 1.52 1.52 1.52 2000 -0.08 -5 3040 1
2017-05-02 1.64 1.64 1.6 1.6 2120 0 0 3435.2 4
2017-05-01 1.61 1.61 1.6 1.6 8600 -0.02 -1.235 13840 4
2017-04-28 1.57 1.62 1.57 1.62 300 -0.09 -5.263 476 2
2017-04-27 1.71 1.71 1.71 1.71 1000 -0.02 -1.156 1710 1
2017-04-26 1.56 1.75 1.56 1.73 22794 0.28 19.31 38013.24 15
2017-04-25 1.47 1.47 1.44 1.45 51250 -0.07 -4.605 74802.5 9
2017-04-21 1.52 1.52 1.52 1.52 22300 0 0 33896 4
2017-04-20 1.4 1.52 1.4 1.52 4500 0.16 11.765 6360 3
2017-04-19 1.4 1.4 1.36 1.36 18000 -0.15 -9.934 24590 4
2017-04-18 1.51 1.51 1.51 1.51 420 0.01 0.667 635.2 2
2017-04-17 1.6 1.61 1.5 1.5 5400 -0.2 -11.765 8480 3
2017-04-13 1.77 1.77 1.7 1.7 9000 -0.17 -9.091 15515 4
2017-04-12 1.5 1.89 1.48 1.87 91960 0.59 46.094 150794.65 30
2017-04-10 1.25 1.28 1.25 1.28 845 0.18 16.364 1061.3 5
2017-04-06 1.1 1.1 1.1 1.1 300 -0.01 -0.901 330 1
2017-04-05 1.11 1.11 1.11 1.11 250 -0.21 -15.909 277 2
2017-04-03 1.36 1.36 1.32 1.32 18500 -0.01 -0.752 24660 3
2017-03-31 1.33 1.33 1.33 1.33 500 -0.09 -6.338 665 1
2017-03-30 1.34 1.42 1.34 1.42 8400 0.07 5.185 11528 2
2017-03-29 1.35 60 0 0 80.4 1
2017-03-28 1.35 50 0 0 64.5 1
2017-03-27 1.33 1.35 1.26 1.35 22776 0.1 8 29085.52 10
2017-03-24 1.34 1.35 1.25 1.25 14050 0 0 18803.5 7
2017-03-23 1.27 1.27 1.25 1.25 5510 -0.06 -4.58 6977.5 4
2017-03-22 1.25 1.31 1.25 1.31 26000 0.01 0.769 32660 8
2017-03-21 1.45 1.45 1.3 1.3 16500 -0.28 -17.722 22760 7
2017-03-20 1.25 1.58 1.25 1.58 146839 0.29 22.481 204235.75 48
2017-03-17 1.2 1.29 1.2 1.29 10900 0.13 11.207 13565 5
2017-03-16 1.2 1.2 1.15 1.16 33650 0.06 5.455 39357.5 15
2017-03-15 1.05 1.2 1 1.1 34290 0.09 8.911 36783 14
2017-03-14 1.13 1.13 1.01 1.01 1650 -0.06 -5.607 1720.5 6
2017-03-13 1.15 1.2 1.07 1.07 22120 -0.04 -3.604 25124.4 9
2017-03-10 1.1 1.21 1.1 1.11 142719 -0.04 -3.478 165366.9 27
2017-03-09 1.44 1.44 1.14 1.15 49289 -0.1 -8 57505.06 20
2017-03-08 1.02 1.26 0.95 1.25 180521 0.19 17.925 197206.04 47
2017-03-07 1.14 1.2 1.06 1.06 207929 -0.24 -18.462 232473.55 47
2017-03-06 1.33 1.37 1.3 1.3 28825 -0.05 -3.704 38070.25 9
2017-03-03 1.35 1.4 1.25 1.35 48238 -0.06 -4.255 63839.54 17
2017-03-02 1.49 1.58 1.41 1.41 21923 -0.16 -10.191 33291.92 18
2017-03-01 1.55 1.65 1.55 1.57 58726 0.12 8.276 93298.3 15
2017-02-28 1.62 1.62 1.43 1.45 60530 -0.12 -7.643 91703.2 25
2017-02-27 1.69 1.72 1.56 1.57 73771 0.02 1.29 117282.68 34
2017-02-24 1.76 1.76 1.44 1.55 100875 -0.1 -6.061 155808.45 46
2017-02-23 1.55 1.85 1.55 1.65 291590 0.39 30.952 507155.9 135
2017-02-22 1.35 1.6 1.26 1.26 134690 -0.41 -24.551 194894.85 48
2017-02-21 2.5 2.5 1.6 1.67 227750 -0.65 -28.017 425446 92
2017-02-17 2.55 2.67 2.32 2.32 102747 -0.07 -2.929 256557.45 47
2017-02-16 2.87 2.9 2.39 2.39 87505 -0.41 -14.643 230252.25 36
2017-02-15 2.7 2.92 2.42 2.8 136670 0.1 3.704 368722.79 73
2017-02-14 3.4 3.43 2.03 2.7 654940 -0.9 -25 1737778.89 307
2017-02-13 3.99 3.99 3.6 3.6 62645 -0.3 -7.692 229129.65 106
2017-02-10 3.36 3.9 3.35 3.9 149581 0.42 12.069 535056.95 36
2017-02-09 3.36 3.48 3.32 3.48 41750 0.04 1.163 140154.25 12
2017-02-08 3.4 3.44 3.25 3.44 37430 0.09 2.687 125863.4 21
2017-02-07 3.45 3.45 3.33 3.35 56677 -0.04 -1.18 192826.3 23
2017-02-06 3.37 3.42 3.33 3.39 31298 0.11 3.354 105851.8 19
2017-02-03 3.35 3.35 3.25 3.28 37813 -0.07 -2.09 123824.69 21
2017-02-02 3.37 3.44 3.35 3.35 88850 -0.03 -0.888 299298.5 22
2017-02-01 3.15 3.38 3.14 3.38 108477 0.18 5.625 352963.26 41
2017-01-31 3.34 3.4 3.16 3.2 120920 -0.14 -4.192 393258.2 49
2017-01-30 3.8 3.8 3.34 3.34 53423 -0.05 -1.475 185157.86 33
2017-01-27 3.25 3.46 3.25 3.39 107909 0.09 2.727 363228.13 36
2017-01-26 3.1 3.32 3.08 3.3 240643 -0.18 -5.172 778576.43 84
2017-01-25 3.7 3.7 3.15 3.48 286070 -0.31 -8.179 992234.97 115
2017-01-24 3.5 3.96 3.5 3.79 512912 0.46 13.814 1907901.36 259
2017-01-23 3.2 3.35 3.12 3.33 695759 0.38 12.881 2293468.74 191
2017-01-20 2.8 3.08 2.8 2.95 133074 0.25 9.259 390694.64 78
2017-01-19 2.65 2.74 2.52 2.7 147598 -0.08 -2.878 394548.39 47
2017-01-18 2.82 2.86 2.75 2.78 130659 0.06 2.206 368932.61 54
2017-01-17 2.7 2.8 2.63 2.72 240686 0.16 6.25 657675.57 121
2017-01-16 2.52 2.65 2.52 2.56 56900 0.12 4.918 145749 29
2017-01-13 2.1 2.5 2.1 2.44 195487 0.24 10.909 449659.74 62
2017-01-12 2.22 2.22 2.02 2.2 38395 0 0 82901.4 24
2017-01-11 2.25 2.25 2.2 2.2 26868 0 0 59779.3 14
2017-01-10 2.15 2.26 2.15 2.2 62000 0.07 3.286 137296 27
2017-01-09 2.08 2.15 2.08 2.13 81389 0.13 6.5 172918.9 28
2017-01-06 2.02 2.06 2 2 12960 -0.18 -8.257 26099.2 7
2017-01-05 2.03 2.19 2.03 2.18 46042 0.28 14.737 97762.06 27
2017-01-04 1.8 1.95 1.8 1.9 21300 -0.12 -5.941 40443 9
2017-01-03 2.2 2.2 2.01 2.02 71673 -0.18 -8.182 147724.37 26
2016-12-30 2.41 2.41 2.19 2.2 38290 -0.2 -8.333 86095.5 23
2016-12-29 2.41 2.42 2.32 2.4 30188 0.02 0.84 72281.08 14
2016-12-28 2.35 2.48 2.25 2.38 104107 0.39 19.598 244415.8 67
2016-12-23 1.84 2.07 1.82 1.99 90877 0.19 10.556 181370.38 44
2016-12-22 1.79 1.84 1.75 1.8 23800 0.01 0.559 42317 9
2016-12-21 1.83 1.83 1.7 1.79 38500 0 0 67557 20
2016-12-20 1.74 1.86 1.72 1.79 38500 0.06 3.468 68099 12
2016-12-19 1.64 1.78 1.64 1.73 48700 0.13 8.125 83272 12
2016-12-16 1.61 1.61 1.6 1.6 10000 -0.03 -1.84 16050 4
2016-12-15 1.85 1.85 1.6 1.63 26400 -0.02 -1.212 43390 16
2016-12-14 1.63 1.8 1.62 1.65 34000 0.14 9.272 59098 17
2016-12-13 1.59 1.6 1.5 1.51 229216 -0.17 -10.119 346584.16 78
2016-12-09 2.19 2.19 1.63 1.68 77106 -0.32 -16 143407.86 58
2016-12-08 1.53 2 1.53 2 251096 0.54 36.986 440890.76 79
2016-12-07 1.37 1.6 1.36 1.46 180972 0.14 10.606 278738.75 70
2016-12-06 1.45 1.45 1.32 1.32 4700 -0.06 -4.348 6659 3
2016-12-05 1.2 1.4 1.2 1.38 82400 0.05 3.759 110271.5 161
2016-12-02 1.07 1.42 1.07 1.33 177100 0.28 26.667 224665 222
2016-12-01 1 1.05 0.99 1.05 31500 -0.05 -4.545 31695 10
2016-11-30 1.1 1.1 1.1 1.1 7900 0.04 3.774 8690 7
2016-11-29 1.07 1.07 0.99 1.06 62888 0.01 0.952 66619.24 21
2016-11-28 1.2 1.2 1.05 1.05 308752 -0.13 -11.017 332295.6 89
2016-11-25 1.18 1.18 1.18 1.18 2000 0.05 4.425 2360 1
2016-11-24 1.15 1.2 1.13 1.13 45000 0.12 11.881 52964 8
2016-11-23 1.02 1.02 1.01 1.01 7000 -0.16 -13.675 7120 2
2016-11-22 1.2 1.2 1.13 1.17 29200 0.01 0.862 33880 13
2016-11-21 1.2 1.3 1.11 1.16 184833 -0.07 -5.691 219457.94 57
2016-11-18 1 1.31 1 1.23 107385 0.18 17.143 127394.98 140
2016-11-17 1.15 1.2 1.05 1.05 41400 -0.15 -12.5 48163 27
2016-11-16 1.2 1.5 1.08 1.2 754885 0.1 9.091 1010622.55 307
2016-11-15 0.72 1.1 0.72 1.1 391000 0.44 66.667 382306 146
2016-11-14 0.69 0.69 0.66 0.66 1000 0.08 13.793 675 2
2016-11-11 0.65 0.65 0.58 0.58 10000 -0.1 -14.706 6350 5
2016-11-10 0.68 0.68 0.68 0.68 1000 -0.01 -1.449 680 1
2016-11-09 0.68 0.69 0.62 0.69 25840 0.19 38 17080.8 9
2016-11-04 0.5 0.5 0.5 0.5 5200 -0.06 -10.714 2630 2
2016-11-03 0.56 0.57 0.55 0.56 32500 -0.02 -3.448 18256 10
2016-11-02 0.57 0.58 0.57 0.58 19000 -0.06 -9.375 10980 4
2016-11-01 0.62 0.64 0.62 0.64 17500 -0.01 -1.538 10990 5
2016-10-31 0.59 0.65 0.59 0.65 19800 0.06 10.169 12047 8
2016-10-28 0.49 0.78 0.49 0.59 303139 0.17 40.476 187001.08 75
2016-10-25 0.42 0.42 0.42 0.42 2000 -0.08 -16 840 1
2016-10-24 0.5 0.6 0.5 0.5 124491 0.2 66.667 66875.05 17
2016-10-18 0.3 0.3 0.3 0.3 500 0.015 5.263 150 1
2016-10-13 0.285 0.285 0.285 0.285 5000 0.025 9.615 1425 1
2016-10-07 0.33 0.33 0.26 0.26 22000 -0.07 -21.212 6530 5
2016-10-06 0.33 0.33 0.33 0.33 8400 -0.03 -8.333 2772 5
2016-10-05 0.36 0.36 0.36 0.36 2000 -0.03 -7.692 720 1
2016-10-04 0.38 0.39 0.38 0.39 3000 -0.03 -7.143 1160 2
2016-09-30 0.42 0.42 0.42 0.42 3000 -0.05 -10.638 1260 1
2016-09-29 0.47 0.47 0.4 0.47 10000 0.02 4.444 4420 7
2016-09-28 0.45 0.45 0.45 0.45 500 -0.2 -30.769 225 1
2016-09-23 0.65 0.65 0.65 0.65 4000 0.02 3.175 2600 1
2016-09-21 0.55 0.63 0.55 0.63 12350 0.08 14.545 7192.5 11
2016-09-19 0.55 0.55 0.55 0.55 5000 -0.04 -6.78 2750 1
2016-09-12 0.59 0.59 0.59 0.59 19000 0.095 19.192 11210 4
2016-09-09 0.5 0.5 0.495 0.495 12300 -0.105 -17.5 6130 3
2016-09-07 0.55 0.6 0.55 0.6 18994 -0.06 -9.091 10796.7 8
2016-09-06 0.54 0.66 0.54 0.66 17000 0.14 26.923 9920 3
2016-09-02 0.52 0.52 0.52 0.52 7000 0.03 6.122 3640 1
2016-09-01 0.44 0.49 0.43 0.49 37490 0.05 11.364 16365.7 9
2016-08-31 0.44 0.44 0.44 0.44 3000 -0.04 -8.333 1320 1
2016-08-30 0.5 0.5 0.48 0.48 28000 -0.02 -4 13665 5
2016-08-29 0.5 0.5 0.48 0.5 2900 -0.03 -5.66 1430 6
2016-08-26 0.6 0.6 0.53 0.53 17000 0.03 6 9565 6
2016-08-25 0.48 0.5 0.48 0.5 2500 0.03 6.383 1210 2
2016-08-24 0.6 0.6 0.47 0.47 22000 -0.18 -27.692 11425 7
2016-08-23 0.65 0.65 0.65 0.65 2000 0.1 18.182 1300 1
2016-08-22 0.57 0.61 0.55 0.55 18000 -0.17 -23.611 10550 10
2016-08-19 0.61 0.72 0.58 0.72 35500 0.06 9.091 21860 12
2016-08-18 0.71 0.8 0.62 0.66 141500 -0.06 -8.333 98870 22
2016-08-17 0.65 0.79 0.65 0.72 22500 -0.18 -20 15630 8
2016-08-16 0.8 0.9 0.78 0.9 41100 0.25 38.462 33320 17
2016-08-15 0.65 0.72 0.65 0.65 86076 0.01 1.562 60008.2 14
2016-08-12 0.6 0.64 0.6 0.64 30500 0.14 28 18740 6
2016-08-11 0.5 0.5 0.5 0.5 9992 -0.09 -15.254 4996 2
2016-08-10 0.59 0.59 0.59 0.59 10000 0 0 5900 2
2016-08-09 0.55 0.59 0.455 0.59 17000 -0.01 -1.667 8690 5
2016-08-08 0.49 0.6 0.49 0.6 49988 0.15 33.333 25929 9
2016-08-03 0.45 0.45 0.45 0.45 4000 0.05 12.5 1800 1
2016-08-02 0.4 0.45 0.4 0.4 34996 0.035 9.589 15473.6 6
2016-07-29 0.35 0.365 0.31 0.365 55000 0.015 4.286 19120 8
2016-07-28 0.31 0.35 0.305 0.35 13000 0.07 25 4002.5 5
2016-07-25 0.28 0.28 0.28 0.28 1000 -0.07 -20 280 1
2016-07-22 0.35 0.35 0.35 0.35 1000 0.07 25 350 2
2016-07-20 0.28 0.28 0.28 0.28 9496 -0.045 -13.846 2658.88 6
2016-07-19 0.325 0.325 0.325 0.325 15000 -0.005 -1.515 4875 1
2016-07-18 0.3 0.33 0.3 0.33 35000 0.01 3.125 10957.5 4
2016-07-15 0.345 0.345 0.32 0.32 19500 0 0 6562.5 5
2016-07-14 0.3 0.32 0.28 0.32 10000 0.02 6.667 3090 3
2016-07-13 0.3 0.3 0.3 0.3 25500 0 0 7650 2
2016-07-12 0.315 0.335 0.3 0.3 23000 -0.065 -17.808 7155 3
2016-07-11 0.3 0.365 0.3 0.365 254652 0.105 40.385 81850.48 29
2016-07-08 0.25 0.26 0.25 0.26 100000 0.01 4 25150 11
2016-07-07 0.245 0.25 0.245 0.25 20000 0.01 4.167 4950 3
2016-06-30 0.24 0.24 0.24 0.24 16000 0.02 9.091 3840 1
2016-06-29 0.22 0.22 0.22 0.22 50000 0.01 4.762 11000 2
2016-06-28 0.21 0.21 0.21 0.21 4500 0 0 945 2
2016-06-27 0.21 0.21 0.21 0.21 45451 -0.01 -4.545 9544.71 4
2016-06-23 0.22 0.22 0.22 0.22 6500 0 0 1430 3
2016-06-22 0.22 0.22 0.22 0.22 28500 -0.07 -24.138 6270 4
2016-06-17 0.22 0.29 0.22 0.29 138000 0.07 31.818 36220 10
2016-06-16 0.22 0.22 0.22 0.22 25000 0 0 5500 4
2016-06-15 0.22 0.22 0.22 0.22 13394 0 0 2946.68 5
2016-06-10 0.22 0.22 0.22 0.22 7000 0.01 4.762 1540 1
2016-06-09 0.22 0.22 0.21 0.21 22500 -0.04 -16 4825 3
2016-06-08 0.22 0.25 0.22 0.25 130000 0.03 13.636 30425 14
2016-06-07 0.22 0.22 0.21 0.22 75700 0 0 16302 11
2016-06-06 0.22 0.22 0.22 0.22 5400 0 0 1188 2
2016-05-27 0.22 0.22 0.22 0.22 1994 0.005 2.326 436.21 3
2016-05-20 0.22 0.22 0.215 0.215 25492 -0.005 -2.273 5495.78 5
2016-05-19 0.22 0.22 0.22 0.22 25000 0 0 5500 2
2016-05-13 0.22 0.22 0.22 0.22 50000 -0.13 -37.143 11000 2
2016-05-04 0.35 0.35 0.35 0.35 800 0 0 280 2
2016-05-02 0.35 0.35 0.35 0.35 1500 0 0 525 1
2016-04-29 0.35 0.35 0.35 0.35 18500 0.05 16.667 6475 1
2016-04-26 0.3 0.3 0.3 0.3 500 0 0 150 1
2016-04-22 0.3 0.3 0.3 0.3 29988 0.12 66.667 8996.4 2
2016-04-15 0.22 0.22 0.18 0.18 9992 -0.02 -10 1838.56 3
2016-04-01 0.22 0.22 0.2 0.2 20996 -0.02 -9.091 4359.2 5
2016-03-10 0.22 0.22 0.22 0.22 1500 0.015 7.317 330 2
2016-02-23 0.205 0.235 0.205 0.205 291488 0.005 2.5 59800.04 11
2016-02-19 0.2 0.2 0.2 0.2 10000 0.07 53.846 2000 2
2016-02-18 0.13 0.13 0.13 0.13 500 0.01 8.333 65 1
2016-02-17 0.12 0.12 0.12 0.12 14983 0.04 50 1797.96 2
2016-01-26 0.08 0.08 0.08 0.08 2994 -0.04 -33.333 239.52 3
2016-01-14 0.12 0.12 0.12 0.12 1994 0.12 0 239.28 2