RTG Mining Inc. Ordinary Shares (RTG:CC)

0.07

0.00 (0%)

As of Wed Oct 16 19:42:54 EDT 2019

Open: 0.07 Prev. Close:: 0.07 High: 0.07
Low: 0.07 Share Vol.: 10,000 Shares Out.: 478,940,889
Market Cap: 33,525,862
Open: 0.07
Prev. Close:: 0.07
High: 0.07
Low: 0.07
Share Vol.: 10,000
Shares Out.: 478,940,889
Market Cap: 33,525,862

News About RTG:CC

RTG to Acquire 90% Stake in the High Grade Chanach Gold Project in the Kyrgyz Republic

Announcement to the Australian Securities Exchange and Toronto Stock Exchange SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / September 5, 2019 / RTG Mining Inc. ( ASX:RTG)(TSX:RTG)(OTCQB:RTGGF ) (“RTG” or “the Company”) is pleased to announce that it has entered...

ACCESSWIRE via QuoteMedia - 1 month ago

RTG Files June 2019 Quarterly Activities Report to the ASX

Announcement to The Toronto Stock Exchange and OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / July 31, 2019 / The Board of RTG Mining Inc. (“RTG”, “the Company”) ( ASX:RTG, TSX:RTG, OTCQB:RTGGF ) announces that the Company has filed the June 2019...

ACCESSWIRE via QuoteMedia - 3 months ago

Arbitration on The Mabilo Project Now Locked in for 16 September 2019

Announcement to the Toronto Stock Exchange,Australian Securities Exchange and OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / July 24, 2019 / The Board of RTG Mining Inc. (“ RTG ”, the “ Company ”) ( TSX:RTG), (ASX:RTG), (OTCQB:RTGGF ) ...

ACCESSWIRE via QuoteMedia - 3 months ago

Feasibility Study for the Mabilo Project Approved by the Mines and Geosciences Bureau

Announcement to the Toronto Stock Exchange, Australian Securities Exchange and OTCQB SUBIACO, WESTERN AUSTRAILIA / ACCESSWIRE / July 17, 2019 / The Board of RTG Mining Inc. (“ RTG ”, the “ Company ”) ( TSX:RTG, ASX:RTG, OTCQB:RTGGF ) i...

ACCESSWIRE via QuoteMedia - 3 months ago

RTG Files March 2019 Quarterly Activities Report to the ASX

Announcement to the Toronto Stock Exchange and OTCQB SUBIACO, WEST AUSTRALIA / ACCESSWIRE / April 30, 2019 / The Board of RTG Mining Inc. ("RTG", "the Company") ( ASX:RTG, TSX:RTG, OTCQB:RTGGF ) announces that the Company has filed the March 2019 Quarterly Activities Report ("the Report...

ACCESSWIRE via QuoteMedia - 6 months ago

Similar companies

Symbol Last price Change % change
NGD:CC New Gold Inc. 1.23 0.02 1.653%
GSV:CC Gold Standard Ventures Corp. 1.08 -0.02 -1.818%
CGG:CC China Gold International Resources Corp. Ltd. 1.08 0.03 2.857%
CNT:CC Century Global Commodities Corporation 0.10 0%
ORA:CC Aura Minerals Inc. 19.00 0%

About RTG:CC

RTG Mining Inc is into mining and exploration business. It is focused on high grade, low operating cost gold projects. The organizations principal asset and focus are the Mabilo Project located in Camarines Norte Province, Eastern Luzon, Philippines.

Read more

Day Low 0.07

Day high 0.07

52 week low 0.07

52 week low high 0.16

Charting for RTG Mining Inc. Ordinary Shares

News Articles for RTG Mining Inc. Ordinary Shares

RTG to Acquire 90% Stake in the High Grade Chanach Gold Project in the Kyrgyz Republic

Announcement to the Australian Securities Exchange and Toronto Stock Exchange SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / September 5, 2019 / RTG Mining Inc. ( ASX:RTG)(TSX:RTG)(OTCQB:RTGGF ) (“RTG” or “the Company”) is pleased to announce that it has entered...

ACCESSWIRE via QuoteMedia - 1 month ago

RTG Files June 2019 Quarterly Activities Report to the ASX

Announcement to The Toronto Stock Exchange and OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / July 31, 2019 / The Board of RTG Mining Inc. (“RTG”, “the Company”) ( ASX:RTG, TSX:RTG, OTCQB:RTGGF ) announces that the Company has filed the June 2019...

ACCESSWIRE via QuoteMedia - 3 months ago

Arbitration on The Mabilo Project Now Locked in for 16 September 2019

Announcement to the Toronto Stock Exchange,Australian Securities Exchange and OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / July 24, 2019 / The Board of RTG Mining Inc. (“ RTG ”, the “ Company ”) ( TSX:RTG), (ASX:RTG), (OTCQB:RTGGF ) ...

ACCESSWIRE via QuoteMedia - 3 months ago

Feasibility Study for the Mabilo Project Approved by the Mines and Geosciences Bureau

Announcement to the Toronto Stock Exchange, Australian Securities Exchange and OTCQB SUBIACO, WESTERN AUSTRAILIA / ACCESSWIRE / July 17, 2019 / The Board of RTG Mining Inc. (“ RTG ”, the “ Company ”) ( TSX:RTG, ASX:RTG, OTCQB:RTGGF ) i...

ACCESSWIRE via QuoteMedia - 3 months ago

RTG Files March 2019 Quarterly Activities Report to the ASX

Announcement to the Toronto Stock Exchange and OTCQB SUBIACO, WEST AUSTRALIA / ACCESSWIRE / April 30, 2019 / The Board of RTG Mining Inc. ("RTG", "the Company") ( ASX:RTG, TSX:RTG, OTCQB:RTGGF ) announces that the Company has filed the March 2019 Quarterly Activities Report ("the Report...

ACCESSWIRE via QuoteMedia - 6 months ago

Update On The Panguna Landowner Consortium’s Proposal

ANNOUNCEMENT TO THE TORONTO STOCK EXCHANGE, AUSTRALIAN SECURITIES EXCHANGE AND OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / March 12, 2019 / The Board of RTG Mining Inc. (" RTG" , the " Company" ) ( TSX:RTG, ASX:RTG, OTCQB:RTGGF ) announces that, as previously advised the Specia...

ACCESSWIRE via QuoteMedia - 7 months ago

RTG Files December 2018 Quarterly Activities Report to THE ASX

Announcement to the Toronto Stock Exchange and OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / January 31, 2019 / The Board of RTG Mining Inc. ("RTG", "the Company") ( ASX:RTG, TSX:RTG, OTCQB:RTGGF ) announces that the Company has filed the December 2018 Quarterly Activities Report ("th...

ACCESSWIRE via QuoteMedia - 9 months ago

SMLOLA Annual General Meeting Results

Announcement to the Toronto Stock Exchange, Australian Securities Exchange and OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / January 14, 2019 / The Board of RTG Mining Inc. (" RTG ", the " Company ") ( TSX:RTG, ASX:RTG, OTCQB:RTGGF ) is pleased to provide an update on the recent Annua...

ACCESSWIRE via QuoteMedia - 9 months ago

The Mabilo and Masbate Projects Scoop the 2018 Philippines Presidential Mineral Industry Awards with Eight Awards

Announcement to the Toronto Stock Exchange and OTCQB SUBIACO, WESTERN AUSTRALIA / ACCESSWIRE / November 26, 2018 / The Board of RTG Mining Inc. (" RTG" , the " Company" ) ( TSX:RTG, ASX:RTG, OTCQB:RTGGF ) is pleased to announce that the Mabilo Project, held by Mt. Labo Exploration and D...

ACCESSWIRE via QuoteMedia - 11 months ago

RTG Files September 2018 Quarterly Activities Report to the ASX

Announcement to the Toronto Stock Exchange and OTCQB SUBIACO, WA / ACCESSWIRE / October 31, 2018 / The Board of RTG Mining Inc. ("RTG", "the Company") ( ASX:RTG, TSX:RTG, OTCQB:RTGGF ) announces that the Company has filed the September 2018 Quarterly Activities Report ("the Report") to th...

ACCESSWIRE via QuoteMedia - 12 months ago

About RTG Mining Inc. Ordinary Shares

RTG Mining Inc is into mining and exploration business. It is focused on high grade, low operating cost gold projects. The organizations principal asset and focus are the Mabilo Project located in Camarines Norte Province, Eastern Luzon, Philippines.


Company overview

Sector: Basic Materials
Industry: Metals & Mining

Similar companies

Address
Level 2, 338 Barker Road Subiaco 6008 WA AUS
Telephone:
+61 864892900
Website:
https://www.rtgmining.com
Facsimile:
+61 864892920

RTG Mining Inc. Ordinary Shares Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Rent Expense Supplemental
158,508.00 148,226.00 155,390.00 179,216.00 295,065.00
Minority Interests
575,259.00 0.00
Insurance And Claims
65,924.00 55,962.00 38,890.00 53,176.00 43,258.00
EBITDA
-5,988,734.00 -4,310,845.00 -4,285,601.00 -3,928,793.00 -5,344,448.00
Basic EPS
-0.07 -0.07 -0.57 -0.07 -0.10
Operating Revenue
0.00 0.00 264,946.00 4,059.00 31,625.00
Total Expenses
5,988,734.00 4,310,845.00 4,576,551.00 3,960,902.00 5,408,706.00
Diluted Continuous Operations
-0.07 -0.07 -0.57 -0.07 -0.09
Interest Income Non Operating
161,853.00 37,650.00
Interest Income
161,853.00 37,650.00
General And Administrative Expense
5,964,378.00 4,286,032.00 2,844,286.00 2,416,881.00 3,805,296.00
Net Income From Continuing And Discontinued Operation
-27,052,545.00 -11,361,728.00 -84,823,358.00 -9,237,776.00 -7,441,349.00
Net Income Continuous Operations
-27,627,804.00 -11,361,728.00 -85,523,201.00 -9,237,776.00 -7,441,349.00
Operating Income
-5,988,734.00 -4,310,845.00 -4,311,605.00 -3,956,843.00 -5,377,081.00
Net Income
-27,052,545.00 -11,361,728.00 -84,823,358.00 -9,237,776.00 -7,441,349.00
Diluted Average Shares
377,806,307.00 167,585,577.00 148,997,049.00 130,450,171.00 78,471,188.00
Continuing And Discontinued Basic EPS
-0.07 -0.07 -0.57 -0.07 -0.10
Normalized Income
-5,567,689.00 -5,701,719.00 -4,697,880.00 -6,054,393.00 -7,054,581.00
Rent And Landing Fees
158,508.00 148,226.00 155,390.00 179,216.00 295,065.00
Net Non Operating Interest Income Expense
161,853.00 37,650.00 0.00
Salaries And Wages
1,245,612.00 1,470,219.00 1,236,533.00 1,101,139.00 1,806,212.00
Earnings From Equity Interest
-374,892.00 -1,494,102.00 -386,275.00 -2,097,550.00 -1,677,500.00
Gross Profit
-24,356.00 -24,813.00 31,625.00
EBIT
-5,988,734.00 -4,310,845.00 -4,311,605.00 -3,956,843.00 -5,377,081.00
Cost Of Revenue
24,356.00 24,813.00 0.00
Other Income Expense
-21,800,923.00 -7,088,533.00 -81,211,596.00 -5,280,933.00 -2,064,268.00
Net Interest Income
161,853.00 37,650.00 0.00
Operating Expense
5,964,378.00 4,286,032.00 4,576,551.00 3,960,902.00 5,408,706.00
Net Income Common Stockholders
-27,052,545.00 -11,361,728.00 -84,823,358.00 -9,237,776.00 -7,441,349.00
Continuing And Discontinued Diluted EPS
-0.07 -0.07 -0.57 -0.07 -0.10
Pretax Income
-27,627,804.00 -11,361,728.00 -85,523,201.00 -9,237,776.00 -7,441,349.00
Basic Continuous Operations
-0.07 -0.07 -0.57 -0.07 -0.09
Total Revenue
0.00 0.00 264,946.00 4,059.00 31,625.00
Selling General And Administration
5,964,378.00 4,286,032.00 2,844,286.00 2,416,881.00 3,805,296.00
Special Income Charges
-11,073,269.00 -5,860,153.00 -80,747,290.00 -3,172,081.00
Gain On Sale Of Security
-10,411,587.00 200,144.00 -78,031.00 -11,302.00 -386,768.00
Diluted EPS
-0.07 -0.07 -0.57 -0.07 -0.10
Write Off
11,073,269.00 5,860,153.00
Other Gand A
4,494,334.00 2,611,625.00 1,568,863.00 1,083,350.00 1,660,761.00
Basic Average Shares
377,806,307.00 167,585,577.00 148,997,049.00 130,450,171.00 78,471,188.00
Tax Provision
0.00 0.00 0.00 0.00 0.00
Depreciation And Amortization
24,813.00 26,004.00 28,050.00 32,633.00
Depreciation
24,813.00 26,004.00 28,050.00 32,633.00
Depreciation Amortization Depletion
24,813.00 26,004.00 28,050.00 32,633.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Net Income Discontinuous Operations
0.00 699,843.00 -1,461.00 0.00
Impairment Of Capital Assets
5,860,153.00 80,747,290.00 3,172,081.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Other Operating Expenses
876,074.00 531,579.00 381,203.00
Research And Development
1,174,682.00 1,134,768.00 1,570,777.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Other Equity Adjustments
8,726,804.00 7,601,285.00
Payables
406,527.00 393,412.00 154,267.00 116,143.00 105,466.00
Total Assets
19,434,575.00 17,847,813.00 26,994,590.00 93,457,974.00 92,467,264.00
Machinery Furniture Equipment
238,897.00 163,036.00
Cash
16,469,474.00 4,123,973.00 11,207,422.00 4,561,717.00 2,394,974.00
Gross PPE
238,897.00 163,036.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
19,393,576.00 15,484,621.00 26,534,863.00 93,063,268.00 91,246,447.00
Total Equity Gross Minority
18,859,157.00 15,484,621.00 26,534,863.00 93,063,268.00 91,246,447.00
Total Liabilities
575,418.00 2,363,192.00 459,727.00 394,706.00 1,220,817.00
Total Non Current Liabilities
0.00 0.00 0.00 0.00 0.00
Short Term Investments
524,646.00 0.00
Investments And Advances
1,983,145.00 11,227,418.00 12,496,787.00 88,272,829.00 85,039,195.00
Minority Interest
-534,419.00 0.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
108,117.00 2,251,553.00 1,061,555.00 378,679.00 449,984.00
Additional Paid In Capital
167,858,807.00 138,376,685.00 138,376,685.00 124,708,862.00 113,900,141.00
Cash Cash Equivalents And Short Term Investments
16,994,120.00 4,123,973.00 11,207,422.00 4,561,717.00 2,394,974.00
Total Non Current Assets
2,222,042.00 11,390,454.00 14,684,098.00 88,475,440.00 89,592,565.00
Payables And Accrued Expenses
427,693.00 565,816.00 295,142.00 252,537.00 276,566.00
Cash And Cash Equivalents
16,469,474.00 4,123,973.00 11,207,422.00 4,561,717.00 2,394,974.00
Prepaid Assets
110,296.00 81,833.00 41,515.00 42,138.00 29,741.00
Accounts Payable
406,527.00 393,412.00 154,267.00 116,143.00 105,466.00
Stockholders Equity
19,393,576.00 15,484,621.00 26,534,863.00 93,063,268.00 91,246,447.00
Unrealized Gain Loss
483,145.00 249,485.00
Other Receivables
76,926.00 2,222,895.00 206,223.00 331,381.00
Current Assets
17,212,533.00 6,457,359.00 12,310,492.00 4,982,534.00 2,874,699.00
Gains Losses Not Affecting Retained Earnings
10,063,566.00 8,384,187.00 8,072,701.00 3,445,571.00 3,199,695.00
Current Liabilities
575,418.00 2,363,192.00 459,727.00 394,706.00 1,220,817.00
Net PPE
238,897.00 163,036.00 187,311.00 202,611.00 230,670.00
Retained Earnings
-158,528,797.00 -131,276,251.00 -119,914,523.00 -35,091,165.00 -25,853,389.00
Taxes Receivable
31,191.00 28,658.00 22,454.00 19,552.00 17,765.00
Current Accrued Expenses
21,166.00 172,404.00 140,875.00 136,394.00 171,100.00
Line Of Credit
0.00 1,590,387.00
Accumulated Depreciation
-24,813.00
Cash Equivalents
4,123,909.00
Current Debt And Capital Lease Obligation
1,590,387.00
Loans Receivable
0.00 832,878.00
Current Provisions
206,989.00 164,585.00 142,169.00 944,251.00
Current Debt
1,590,387.00
Non Current Accounts Receivable
2,000,000.00
Accounts Receivable
206,223.00 359,127.00 432,219.00
Recievables Adjustments Allowances
-1,396,453.00 -1,396,453.00
Non Current Note Receivables
7,622,597.00 2,992,472.00
Financial Assets
1,330,228.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
13,663,186.00 -7,353,147.00 6,676,323.00 2,427,821.00 -7,966,490.00
Purchase Of Business
-500,000.00 -722,368.00 -832,878.00
Investing Cash Flow
-8,282,319.00 -5,110,691.00 -2,723,711.00 -4,646,988.00 -2,773,053.00
Net Issuance Payments Of Debt
-1,584,045.00 1,590,387.00 0.00 0.00
Cash Flow From Continuing Investing Activities
-8,282,319.00 -5,110,691.00 -2,723,711.00 -4,646,988.00 -2,773,053.00
Capital Expenditure
-7,495.00 -538.00 -10,704.00 -680.00 -14,405.00
Net Other Financing Charges
-2,326,461.00 -1,286,542.00 -954,082.00
Net Business Purchase And Sale
-500,000.00 -722,368.00 -832,878.00
Repayment Of Debt
-1,584,045.00 0.00 0.00
Short Term Debt Payments
-1,584,045.00 0.00
Cash Flow From Continuing Financing Activities
28,992,934.00 1,590,387.00 13,668,848.00 10,808,721.00 240.00
Common Stock Issuance
32,903,440.00 0.00 14,955,390.00 11,762,803.00
Net Other Investing Changes
-9,124,824.00 -4,387,785.00 -4,213,007.00 -4,646,308.00 -2,758,648.00
Issuance Of Capital Stock
32,903,440.00 0.00 14,955,390.00 11,762,803.00
Sale Of PPE
1,350,000.00 0.00 1,500,000.00 0.00
Purchase Of PPE
-7,495.00 -538.00 -10,704.00 -680.00 -14,405.00
Financing Cash Flow
28,992,934.00 1,590,387.00 13,668,848.00 10,808,721.00 240.00
End Cash Position
16,469,474.00 4,123,973.00 11,207,422.00 4,561,717.00 2,394,974.00
Effect Of Exchange Rate Changes
-1,317,685.00 269,698.00 -30,618.00 -261,078.00 -516,386.00
Net Common Stock Issuance
32,903,440.00 0.00 14,955,390.00 11,762,803.00
Beginning Cash Position
4,123,973.00 11,207,422.00 4,561,717.00 2,394,974.00 10,877,850.00
Net Short Term Debt Issuance
-1,584,045.00 1,590,387.00
Net PPEPurchase And Sale
1,342,505.00 -538.00 1,489,296.00 -680.00 -14,405.00
Issuance Of Debt
0.00 1,590,387.00 0.00 0.00
Short Term Debt Issuance
0.00 1,590,387.00
Operating Gains Losses
1,293,958.00 3,059,496.00 2,028,578.00
Depreciation And Amortization
24,813.00 28,050.00 32,633.00
Change In Working Capital
349,961.00 89,486.00 73,031.00
Change In Payables And Accrued Expense
313,256.00 -5,199.00 -135,463.00
Change In Prepaid Assets
-40,317.00 -12,399.00 -29,551.00
Operating Cash Flow
-3,832,843.00 -3,733,912.00 -5,193,677.00
Long Term Debt Issuance
1,590,387.00 0.00 0.00
Net Income From Continuing Operations
-11,361,728.00 -9,237,776.00 -7,441,349.00
Cash Flow From Continuing Operating Activities
-3,832,843.00 -3,733,912.00 -5,193,677.00
Net Foreign Currency Exchange Gain Loss
-200,144.00 141,035.00 351,078.00
Depreciation
24,813.00 28,050.00 32,633.00
Depreciation Amortization Depletion
24,813.00 28,050.00 32,633.00
Change In Receivables
77,022.00 107,084.00 238,045.00
Asset Impairment Charge
5,860,153.00 3,172,081.00 113,430.00
Net Long Term Debt Issuance
1,590,387.00 0.00 0.00
Unrealized Gain Loss On Investment Securities
0.00
Change In Payable
313,256.00 -5,199.00 -135,463.00
Earnings Losses From Equity Investments
1,494,102.00 2,918,461.00 1,677,500.00
Other Non Cash Items
-845,249.00
Proceeds From Stock Option Exercised
240.00
Long Term Debt Payments
0.00
Stock Based Compensation
0.00
Other Cash Adjustment Outside Changein Cash
-109,684.00

Price History for RTG Mining Inc. Ordinary Shares

1-25 of 462 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-09-25 0.07 0.07 0.07 0.07 10000 -0.005 -6.667 700 2
2019-09-24 0.075 0.075 0.075 0.075 1000 0 0 75 1
2019-09-13 0.075 200 0 0 15 2
2019-09-09 0.075 200 0 0 18 2
2019-09-03 0.075 0.075 0.07 0.075 8500 0 0 625 6
2019-08-27 0.075 277 0 0 20.77 1
2019-08-22 0.075 0.075 0.075 0.075 3000 -0.005 -6.25 225 1
2019-08-21 0.08 0.08 0.08 0.08 8000 0.015 23.077 640 1
2019-08-20 0.065 0.065 0.065 0.065 5000 -0.01 -13.333 325 2
2019-08-19 0.075 0.075 0.075 0.075 19000 0 0 1425 4
2019-08-15 0.08 0.08 0.075 0.075 52500 -0.005 -6.25 4000 6
2019-08-12 0.08 0.08 0.08 0.08 151000 -0.005 -5.882 12080 5
2019-08-09 0.085 0.085 0.085 0.085 5000 0 0 425 1
2019-08-07 0.085 0.085 0.085 0.085 8500 0 0 722.5 2
2019-08-06 0.085 616 0 0 46.2 1
2019-08-01 0.085 0.085 0.085 0.085 9000 -0.005 -5.556 765 3
2019-07-31 0.09 0.09 0.09 0.09 5000 0 0 450 2
2019-07-29 0.09 0.09 0.09 0.09 25000 -0.01 -10 2250 2
2019-07-24 0.095 0.1 0.095 0.1 9000 0.005 5.263 872.5 5
2019-07-22 0.095 0.095 0.095 0.095 3000 -0.005 -5 285 3
2019-07-19 0.1 0.11 0.1 0.1 46020 0.025 33.333 4872.2 8
2019-07-16 0.075 0.075 0.075 0.075 1111 0 0 83.33 2
2019-06-28 0.075 0.075 0.07 0.075 32400 0 0 2375 7
2019-06-24 0.075 20 0 0 1.5 1
2019-06-20 0.075 555 0 0 41.62 1
2019-06-12 0.075 0.075 0.075 0.075 1500 0 0 112.5 2
2019-06-07 0.075 0.075 0.075 0.075 2411 0 0 180.82 2
2019-05-31 0.085 0.085 0.075 0.075 5000 -0.01 -11.765 385 3
2019-05-24 0.085 20 0 0 1.7 1
2019-05-23 0.085 0.085 0.085 0.085 6000 -0.005 -5.556 510 4
2019-05-22 0.09 250 0 0 25 1
2019-05-16 0.09 990 0 0 99 1
2019-05-13 0.09 0.09 0.09 0.09 12500 0 0 1125 4
2019-05-07 0.09 0.09 0.09 0.09 500 -0.01 -10 45 1
2019-05-06 0.1 100 0 0 9 2
2019-05-03 0.095 0.1 0.095 0.1 31000 0.01 11.111 3020 3
2019-05-02 0.09 780 0 0 62.4 1
2019-05-01 0.09 0.09 0.09 0.09 34000 0 0 3060 2
2019-04-22 0.09 50 0 0 4.5 1
2019-04-18 0.09 0.09 0.09 0.09 43000 0 0 3870 1
2019-04-12 0.1 0.1 0.09 0.09 119000 0 0 11760 6
2019-04-04 0.09 0.09 0.09 0.09 4125 0 0 371.25 2
2019-04-02 0.095 0.095 0.09 0.09 42000 -0.005 -5.263 3795 5
2019-03-28 0.095 0.095 0.095 0.095 1000 -0.005 -5 95 2
2019-03-26 0.105 0.105 0.1 0.1 159500 -0.01 -9.091 16207.5 10
2019-03-13 0.115 0.115 0.11 0.11 52500 -0.01 -8.333 5795 6
2019-03-07 0.12 0.12 0.12 0.12 2055 -0.015 -11.111 246.32 2
2019-02-26 0.135 0.135 0.135 0.135 1000 0.01 8 135 2
2019-02-08 0.125 0.125 0.125 0.125 19000 0 0 2375 1
2019-02-06 0.13 0.13 0.125 0.125 7333 -0.005 -3.846 938.29 5
2019-02-04 0.13 315 0 0 40.95 1
2019-02-01 0.13 0.13 0.13 0.13 1000 0 0 130 1
2019-01-25 0.14 0.155 0.13 0.13 6501 -0.01 -7.143 880.13 6
2019-01-23 0.125 0.14 0.125 0.14 56536 0.01 7.692 7592.54 5
2019-01-18 0.13 0.13 0.13 0.13 3000 0 0 390 1
2019-01-17 0.13 0.13 0.13 0.13 2000 0 0 260 1
2019-01-15 0.13 0.13 0.13 0.13 1500 0.005 4 195 1
2019-01-14 0.125 0.125 0.125 0.125 3000 0.005 4.167 375 1
2019-01-10 0.12 0.12 0.12 0.12 500 0 0 60 1
2019-01-09 0.13 0.13 0.12 0.12 29000 -0.01 -7.692 3620 4
2019-01-08 0.12 0.13 0.12 0.13 26200 0.02 18.182 3174 7
2019-01-04 0.11 0.11 0.11 0.11 4500 0 0 495 1
2019-01-03 0.11 0.11 0.11 0.11 20000 0 0 2200 2
2019-01-02 0.11 610 0 0 67.1 2
2018-12-14 0.11 0.11 0.11 0.11 1000 0 0 110 1
2018-12-12 0.11 0.11 0.11 0.11 1111 -0.005 -4.348 122.21 2
2018-12-10 0.12 0.12 0.115 0.115 6500 -0.005 -4.167 765 4
2018-12-07 0.12 0.12 0.12 0.12 500 -0.01 -7.692 60 1
2018-12-06 0.13 0.13 0.13 0.13 7000 0 0 910 1
2018-12-04 0.13 0.13 0.13 0.13 12000 -0.005 -3.704 1560 3
2018-12-03 0.14 0.14 0.135 0.135 117000 -0.005 -3.571 15820 4
2018-11-30 0.145 0.15 0.14 0.14 71000 -0.015 -9.677 10342.5 7
2018-11-29 0.155 0.155 0.155 0.155 2528 0.03 24 391.28 2
2018-11-26 0.125 0.125 0.125 0.125 10000 0 0 1250 1
2018-11-20 0.125 0.125 0.125 0.125 10000 0.005 4.167 1250 1
2018-11-12 0.12 0.12 0.12 0.12 60000 0 0 7200 1
2018-11-09 0.12 0.12 0.12 0.12 15011 0 0 1801.27 2
2018-11-08 0.11 0.125 0.11 0.12 74650 0.02 20 8857.25 13
2018-11-01 0.1 0.1 0.1 0.1 46000 -0.005 -4.762 4600 1
2018-10-30 0.105 0.105 0.105 0.105 4000 0 0 420 1
2018-10-26 0.105 0.105 0.105 0.105 1000 -0.005 -4.545 105 1
2018-10-16 0.11 0.11 0.11 0.11 500 0.01 10 55 1
2018-10-04 0.1 0.1 0.1 0.1 51240 0 0 5124 4
2018-10-03 0.1 105 0 0 10.5 2
2018-10-01 0.1 0.1 0.1 0.1 120500 -0.005 -4.762 12050 4
2018-09-18 0.105 0.105 0.105 0.105 1000 0 0 105 1
2018-09-17 0.105 0.105 0.105 0.105 16200 -0.015 -12.5 1701 3
2018-09-14 0.12 20 0 0 2.3 1
2018-09-13 0.115 0.12 0.115 0.12 50000 0.01 9.091 5757.5 10
2018-09-12 0.1 0.11 0.1 0.11 15555 0.01 10 1700.78 7
2018-08-24 0.1 0.1 0.1 0.1 2000 0.005 5.263 200 2
2018-08-21 0.095 166 0 0 16.6 1
2018-08-13 0.1 0.1 0.095 0.095 10000 -0.005 -5 960 4
2018-08-10 0.1 0.1 0.1 0.1 194500 -0.005 -4.762 19450 2
2018-08-09 0.105 0.105 0.105 0.105 1500 0.005 5 157.5 2
2018-08-03 0.1 0.1 0.1 0.1 40000 0 0 4000 1
2018-07-31 0.1 0.1 0.1 0.1 523 0 0 52.3 2
2018-07-27 0.105 0.105 0.1 0.1 10000 -0.02 -16.667 1025 2
2018-07-12 0.12 0.12 0.12 0.12 10000 0 0 1200 1
2018-07-11 0.12 0.12 0.12 0.12 290353 -0.005 -4 34842.36 5
2018-07-10 0.125 0.125 0.125 0.125 5000 0.005 4.167 625 1
2018-07-06 0.12 0.12 0.12 0.12 12000 0 0 1440 1
2018-06-27 0.12 0.12 0.12 0.12 30000 0.005 4.348 3600 1
2018-06-25 0.115 0.115 0.115 0.115 8000 0 0 920 2
2018-06-22 0.115 0.115 0.115 0.115 14500 -0.005 -4.167 1667.5 2
2018-06-20 0.1 0.12 0.1 0.12 10600 0 0 1072 5
2018-06-15 0.11 0.12 0.09 0.12 127000 0 0 12423 22
2018-06-13 0.12 0.12 0.12 0.12 10000 0.005 4.348 1200 1
2018-06-12 0.115 0.115 0.115 0.115 3700 0 0 424.5 2
2018-06-06 0.115 0.115 0.115 0.115 1500 -0.005 -4.167 172.5 1
2018-06-05 0.12 0.12 0.12 0.12 2000 0 0 240 4
2018-05-31 0.12 0.12 0.12 0.12 4000 -0.005 -4 480 1
2018-05-23 0.125 0.125 0.125 0.125 1000 0.005 4.167 125 1
2018-05-22 0.12 0.12 0.12 0.12 16000 -0.01 -7.692 1920 4
2018-05-15 0.13 0.13 0.13 0.13 43000 0 0 5590 2
2018-05-14 0.13 0.13 0.13 0.13 7528 0.01 8.333 978.36 4
2018-05-11 0.12 0.12 0.12 0.12 5000 0 0 600 1
2018-05-10 0.13 0.13 0.12 0.12 10560 -0.02 -14.286 1297.8 4
2018-05-07 0.14 0.14 0.14 0.14 18830 0 0 2636.2 5
2018-05-04 0.14 0.14 0.14 0.14 3000 0 0 420 2
2018-05-03 0.145 0.145 0.14 0.14 30066 -0.01 -6.667 4224.41 4
2018-04-25 0.15 0.15 0.15 0.15 14000 -0.005 -3.226 2100 3
2018-04-23 0.155 0.165 0.155 0.155 132700 0 0 21044.5 11
2018-04-20 0.155 0.155 0.155 0.155 6500 0 0 1007.5 2
2018-04-17 0.155 0.155 0.155 0.155 3000 -0.015 -8.824 465 1
2018-04-16 0.175 0.2 0.17 0.17 108077 0.03 21.429 19899.24 21
2018-04-13 0.14 0.14 0.14 0.14 500 -0.035 -20 70 1
2018-04-10 0.175 0.175 0.175 0.175 7500 0 0 1312.5 1
2018-04-05 0.175 200 0 0 35 1
2018-04-04 0.175 0.175 0.175 0.175 500 0.015 9.375 87.5 1
2018-04-02 0.16 0.16 0.16 0.16 5128 -0.015 -8.571 820.48 3
2018-03-29 0.175 0.175 0.175 0.175 523 0.015 9.375 91.53 2
2018-03-28 0.16 7 0 0 1.23 1
2018-03-26 0.15 0.16 0.15 0.16 1695 0.025 18.519 264.25 3
2018-03-22 0.135 0.135 0.135 0.135 1366 -0.035 -20.588 192.41 3
2018-03-21 0.17 88 0 0 11.44 1
2018-03-20 0.17 0.17 0.17 0.17 21200 0 0 3604 4
2018-03-19 0.17 0.17 0.15 0.17 11100 0 0 1875 5
2018-03-16 0.17 0.175 0.17 0.17 17914 0.035 25.926 3050.38 12
2018-03-15 0.135 0.135 0.135 0.135 1850 0 0 249.75 3
2018-03-09 0.135 125 0 0 21.88 1
2018-03-08 0.135 100 0 0 13.5 1
2018-03-07 0.14 0.14 0.135 0.135 30000 -0.04 -22.857 4157.5 3
2018-03-01 0.15 0.175 0.1 0.175 72000 -0.005 -2.778 10512.5 12
2018-02-28 0.195 0.195 0.18 0.18 47128 0.005 2.857 8634.96 7
2018-02-27 0.19 0.19 0.175 0.175 2160 0.025 16.667 393 4
2018-02-14 0.15 0.15 0.15 0.15 2000 0 0 300 1
2018-02-13 0.16 0.16 0.15 0.15 20000 -0.01 -6.25 3150 4
2018-02-12 0.16 0.16 0.16 0.16 3000 -0.015 -8.571 480 1
2018-02-09 0.175 0.175 0.175 0.175 21262 -0.045 -20.455 3720.85 3
2018-02-08 0.22 0.22 0.22 0.22 1500 0.055 33.333 330 1
2018-02-07 0.165 0.165 0.165 0.165 4400 -0.005 -2.941 726 2
2018-02-06 0.17 190 0 0 32.3 1
2018-02-05 0.175 0.175 0.17 0.17 5088 -0.03 -15 879.36 4
2018-02-02 0.19 0.215 0.19 0.2 9500 0.04 25 1897.5 7
2018-02-01 0.175 0.175 0.16 0.16 24000 -0.025 -13.514 4007.5 7
2018-01-31 0.185 0.185 0.185 0.185 2500 0.015 8.824 462.5 1
2018-01-26 0.17 0.17 0.17 0.17 9400 -0.02 -10.526 1608 4
2018-01-24 0.19 0.19 0.19 0.19 7550 -0.005 -2.564 1433.75 3
2018-01-22 0.195 0.195 0.195 0.195 2500 -0.02 -9.302 487.5 2
2018-01-18 0.215 0.215 0.215 0.215 623 0.02 10.256 133.94 2
2018-01-17 0.195 0.195 0.195 0.195 2050 -0.02 -9.302 399.75 2
2018-01-16 0.22 0.22 0.18 0.215 13581 -0.005 -2.273 2734.91 7
2018-01-15 0.22 0.22 0.22 0.22 7710 0.045 25.714 1696.2 5
2018-01-12 0.18 0.18 0.165 0.175 10030 -0.06 -25.532 1791.25 10
2018-01-11 0.235 0.235 0.235 0.235 9000 0.015 6.818 2115 1
2018-01-10 0.21 0.25 0.21 0.22 5900 -0.04 -15.385 1284 4
2018-01-04 0.26 0.26 0.26 0.26 11900 0.02 8.333 3086 4
2018-01-03 0.24 690 0 0 148.35 2
2018-01-02 0.24 0.24 0.24 0.24 1585 0 0 380.4 2
2017-12-28 0.24 0.24 0.24 0.24 700 0.03 14.286 168 2
2017-12-27 0.2 0.21 0.2 0.21 57700 0.01 5 11557 3
2017-12-22 0.21 0.21 0.2 0.2 42420 -0.08 -28.571 8540.4 9
2017-12-21 0.28 0.28 0.28 0.28 1000 0.06 27.273 280 2
2017-12-20 0.22 0.22 0.22 0.22 28500 0 0 6270 2
2017-12-19 0.22 0.225 0.22 0.22 269700 0 0 59401 18
2017-12-18 0.22 0.22 0.22 0.22 4600 -0.015 -6.383 1054 8
2017-12-15 0.275 0.315 0.235 0.235 2200 -0.035 -12.963 584 4
2017-12-14 0.265 0.27 0.19 0.27 45890 -0.01 -3.571 10898 13
2017-12-13 0.28 0.28 0.28 0.28 6950 -0.01 -3.448 1944.5 5
2017-12-12 0.29 0.29 0.29 0.29 14304 -0.05 -14.706 4147.66 8
2017-12-11 0.345 0.35 0.34 0.34 27185 0.02 6.25 9388.25 16
2017-12-08 0.34 0.37 0.32 0.32 40650 0.06 23.077 13567.5 17
2017-12-07 0.29 0.29 0.25 0.26 55300 0.005 1.961 14025 10
2017-12-06 0.265 0.27 0.23 0.255 26548 -0.045 -15 6542.04 15
2017-12-05 0.165 0.57 0.165 0.3 259493 0.185 160.87 89787.61 103
2017-12-04 0.115 0.115 0.115 0.115 20000 0 0 2300 1
2017-11-30 0.125 0.125 0.115 0.115 30300 0.015 15 3514.5 3
2017-11-27 0.1 22 0 0 2.86 1
2017-11-24 0.125 0.125 0.1 0.1 5605 -0.04 -28.571 623 3
2017-11-22 0.14 0.14 0.14 0.14 4000 0 0 560 2
2017-11-21 0.14 0.14 0.14 0.14 85000 0.01 7.692 11900 1
2017-11-13 0.13 0.13 0.13 0.13 50500 0 0 6565 2
2017-11-09 0.13 0.13 0.13 0.13 9672 -0.02 -13.333 1257.36 4
2017-11-06 0.15 0.15 0.15 0.15 3500 0.03 25 525 2
2017-11-01 0.12 0.12 0.12 0.12 30000 0 0 3600 2
2017-10-31 0.12 0.12 0.12 0.12 1000 -0.045 -27.273 120 1
2017-10-24 0.165 0.165 0.165 0.165 8000 0.04 32 1320 2
2017-10-23 0.125 0.125 0.125 0.125 1648 -0.025 -16.667 206 2
2017-10-17 0.15 299 0 0 37.38 2
2017-10-04 0.15 55 0 0 8.25 1
2017-10-03 0.14 0.15 0.14 0.15 31000 0.03 25 4540 4
2017-10-02 0.12 0.12 0.12 0.12 31000 0 0 3720 3
2017-09-22 0.12 21 0 0 2.52 1
2017-09-14 0.12 10 0 0 1.2 1
2017-09-06 0.12 0.12 0.12 0.12 150000 0 0 18000 2
2017-09-05 0.12 0.12 0.12 0.12 154276 -0.02 -14.286 18513.12 10
2017-08-10 0.14 0.14 0.14 0.14 1425 -0.005 -3.448 199.5 2
2017-07-21 0.145 127 0 0 17.78 1
2017-07-04 0.145 100 0 0 13 1
2017-06-30 0.14 0.145 0.14 0.145 6028 -0.04 -21.622 849.06 4
2017-06-28 0.185 0.185 0.185 0.185 5000 0 0 925 1
2017-06-27 0.185 0.185 0.185 0.185 2100 0.02 12.121 388.5 3
2017-06-26 0.155 0.165 0.155 0.165 43500 0.015 10 6832.5 4
2017-06-22 0.15 0.15 0.15 0.15 20483389 0.025 20 3072498.03 2
2017-06-14 0.13 0.13 0.125 0.125 51440 -0.015 -10.714 6470 7
2017-05-26 0.14 0.14 0.14 0.14 23000 0 0 3220 5
2017-05-25 0.155 0.155 0.14 0.14 50000 -0.015 -9.677 7240 6
2017-05-10 0.155 44 0 0 6.82 1
2017-05-01 0.155 0.155 0.155 0.155 5021 -0.005 -3.125 778.25 2
2017-04-27 0.16 0.16 0.16 0.16 1000 0 0 160 1
2017-04-21 0.17 0.17 0.16 0.16 13000 -0.01 -5.882 2142.5 3
2017-04-18 0.17 0.17 0.17 0.17 564 0.005 3.03 95.88 2
2017-04-12 0.175 0.18 0.165 0.165 83700 -0.025 -13.158 14128.5 6
2017-04-11 0.19 0.19 0.19 0.19 101500 0.01 5.556 19285 8
2017-04-10 0.185 0.19 0.18 0.18 41300 -0.015 -7.692 7444.5 5
2017-04-03 0.195 0.195 0.195 0.195 730 -0.005 -2.5 141.2 2
2017-03-31 0.2 0.2 0.2 0.2 564 0.005 2.564 112.8 2
2017-03-30 0.195 0.195 0.195 0.195 500 0.005 2.632 97.5 1
2017-03-29 0.19 0.19 0.19 0.19 49100 0 0 9329 8
2017-03-28 0.2 0.2 0.19 0.19 5100 0 0 985 3
2017-03-27 0.19 0.19 0.19 0.19 25000 -0.01 -5 4750 1
2017-03-24 0.205 0.205 0.195 0.2 76692 -0.005 -2.439 15209.94 8
2017-03-23 0.205 0.205 0.205 0.205 72200 -0.005 -2.381 14801 8
2017-03-22 0.22 0.22 0.21 0.21 27500 -0.005 -2.326 6025 2
2017-03-21 0.23 0.23 0.215 0.215 3310 -0.015 -6.522 719.15 3
2017-03-20 0.24 0.24 0.23 0.23 13910 -0.03 -11.538 3269.3 4
2017-03-15 0.26 0.26 0.26 0.26 25000 -0.02 -7.143 6500 1
2017-03-14 0.28 0.28 0.28 0.28 1000 -0.02 -6.667 280 1
2017-03-10 0.3 0.3 0.3 0.3 300 0.057 23.457 90 1
2017-03-09 0.23 0.243 0.23 0.243 968911 0.033 15.714 235412.87 2
2017-03-03 0.22 0.22 0.21 0.21 2602 -0.01 -4.545 551.42 4
2017-03-01 0.22 0.22 0.22 0.22 555 -0.04 -15.385 122.1 2
2017-02-28 0.26 0.26 0.26 0.26 500 0 0 130 1
2017-02-27 0.26 0.26 0.26 0.26 500 0.045 20.93 130 1
2017-02-21 0.215 0.215 0.215 0.215 11 -0.035 -14 2.37 1
2017-02-17 0.25 0.25 0.25 0.25 195 -0.01 -3.846 48.75 2
2017-02-16 0.26 0.26 0.26 0.26 15300 -0.02 -7.143 3978 2
2017-02-13 0.28 0.28 0.28 0.28 1000 0.035 14.286 280 1
2017-02-07 0.245 0.245 0.245 0.245 40000 -0.05 -16.949 9800 1
2017-01-31 0.26 0.295 0.26 0.295 4000 -0.005 -1.667 1135 3
2017-01-27 0.3 0.3 0.3 0.3 3000 -0.04 -11.765 900 1
2017-01-26 0.335 0.34 0.335 0.34 6000 0.01 3.03 2020 2
2017-01-25 0.3 0.33 0.3 0.33 6000 0.08 32 1965 3
2017-01-18 0.25 100 0 0 26 1
2017-01-17 0.25 0.25 0.25 0.25 500 0.01 4.167 125 1
2016-12-29 0.24 0.24 0.24 0.24 7000 0.015 6.667 1680 1
2016-12-28 0.225 0.225 0.225 0.225 3000 0.02 9.756 675 1
2016-12-19 0.205 0.205 0.205 0.205 5000 -0.005 -2.381 1025 1
2016-12-15 0.22 0.22 0.21 0.21 33000 -0.01 -4.545 6960 2
2016-12-13 0.22 0.22 0.22 0.22 1000 0 0 220 1
2016-12-12 0.22 0.22 0.22 0.22 1000 -0.03 -12 220 1
2016-12-06 0.25 0.25 0.25 0.25 3611 0 0 902.75 2
2016-12-02 0.25 0.25 0.25 0.25 29700 -0.05 -16.667 7425 6
2016-11-16 0.4 0.4 0.3 0.3 31500 -0.08 -21.053 10215 3
2016-11-14 0.38 0.38 0.38 0.38 1500 0 0 570 1
2016-11-09 0.375 0.38 0.375 0.38 6500 -0.015 -3.797 2447.5 3
2016-11-07 0.395 0.395 0.395 0.395 1250 -0.005 -1.25 493.75 3
2016-11-04 0.4 0.4 0.3 0.4 16950 0.08 25 6660 8
2016-11-02 0.32 0.32 0.32 0.32 2200 -0.005 -1.538 704 2
2016-10-27 0.32 0.325 0.32 0.325 8018 -0.155 -32.292 2590.94 3
2016-10-19 0.47 0.48 0.47 0.48 1500 0 0 715 2
2016-10-14 0.48 0.48 0.48 0.48 500 -0.04 -7.692 240 1
2016-10-11 0.52 100 0 0 48 1
2016-10-07 0.52 250 0 0 120 1
2016-10-03 0.52 0.52 0.52 0.52 1200 0.02 4 624 2
2016-09-20 0.5 277 0 0 132.96 1
2016-09-16 0.5 270 0 0 124.2 1
2016-09-12 0.5 0.5 0.5 0.5 25000 -0.06 -10.714 12500 1
2016-09-07 0.56 0.56 0.56 0.56 5000 -0.09 -13.846 2800 1
2016-08-17 0.65 0.65 0.65 0.65 5000 -0.02 -2.985 3250 1
2016-08-16 0.67 0.67 0.67 0.67 10000 0 0 6700 1
2016-08-15 0.67 100 0 0 68 1
2016-08-12 0.67 0.67 0.67 0.67 5450 0.01 1.515 3651.5 4
2016-08-10 0.66 0.66 0.66 0.66 28000 0.04 6.452 18480 2
2016-08-03 0.62 0.62 0.62 0.62 2000 0.02792 4.716 1240 1
2016-07-29 0.59208 33 0 0 19.8 1
2016-07-28 0.59208 0.59208 0.59208 0.59208 1000000 0.01208 2.083 592080 1
2016-07-26 0.58 0.58 0.58 0.58 10000 0 0 5800 1
2016-07-21 0.6 0.6 0.58 0.58 60000 -0.02 -3.333 35140 4
2016-07-15 0.6 0.6 0.56 0.6 7800 -0.01 -1.639 4584 5
2016-07-11 0.61 0.61 0.61 0.61 1500 0 0 915 1
2016-07-07 0.6 0.61 0.6 0.61 10300 0.03 5.172 6230 3
2016-07-06 0.58 0.58 0.58 0.58 10500 0.03 5.455 6090 2
2016-07-04 0.55 0.55 0.55 0.55 8060 0.04 7.843 4433 3
2016-06-24 0.51 0.51 0.51 0.51 3000 0.06 13.333 1530 1
2016-06-21 0.455 0.455 0.45 0.45 4027 -0.14 -23.729 1822.29 3
2016-06-16 0.59 0.59 0.59 0.59 500 0.135 29.67 295 1
2016-06-13 0.455 0.455 0.455 0.455 2000 -0.045 -9 910 3
2016-06-10 0.5 0.5 0.5 0.5 500 0 0 250 1
2016-06-03 0.5 0.5 0.5 0.5 500 0.05 11.111 250 1
2016-06-01 0.45 0.45 0.45 0.45 1500 0 0 675 2
2016-05-31 0.45 0.45 0.45 0.45 1278 -0.23 -33.824 575.1 2
2016-05-20 0.68 0.68 0.68 0.68 1000 0.18 36 680 1
2016-05-18 0.5 0.5 0.5 0.5 6000 0 0 3000 1
2016-05-17 0.55 0.55 0.5 0.5 27000 -0.06 -10.714 13550 9
2016-05-12 0.56 0.56 0.56 0.56 1000 -0.14 -20 560 1
2016-05-11 0.7 0.7 0.7 0.7 530 0.1 16.667 371 2
2016-05-06 0.6 16 0 0 8.32 1
2016-05-05 0.6 230 0 0 138 1
2016-05-02 0.6 0.6 0.6 0.6 2500 0.02 3.448 1500 2
2016-04-28 0.58 300 0 0 177 1
2016-04-27 0.58 0.58 0.58 0.58 500 0.11 23.404 290 1
2016-04-26 0.6 0.6 0.47 0.47 7000 -0.18 -27.692 3970 3
2016-04-25 0.7 0.7 0.65 0.65 7000 0.05 8.333 4840 3
2016-04-20 0.6 0.6 0.6 0.6 7000 -0.05 -7.692 4200 2
2016-04-19 0.65 0.65 0.65 0.65 1000 0.1 18.182 650 1
2016-04-18 0.55 0.55 0.55 0.55 900 -0.06 -9.836 495 2
2016-04-13 0.53 0.61 0.53 0.61 38900 0.16 35.556 20689 3
2016-04-12 0.5 0.5 0.45 0.45 17701 -0.08 -15.094 8827.45 6
2016-04-11 0.55 0.55 0.53 0.53 1500 0.01 1.923 805 2
2016-04-08 0.52 0.52 0.52 0.52 2055 -0.08 -13.333 1068.6 2
2016-03-28 0.6 220 0 0 114.4 1
2016-03-22 0.52 0.6 0.52 0.6 6000 0.05 9.091 3360 4
2016-03-21 0.55 270 0 0 175.5 1
2016-03-18 0.55 0.55 0.55 0.55 52351 0.04 7.843 28793.05 16
2016-03-11 0.5 0.51 0.5 0.51 20035 0.01 2 10117.5 5
2016-03-07 0.5 0.5 0.5 0.5 23000 0.06 13.636 11500 3
2016-03-04 0.44 0.44 0.44 0.44 44000 0.04 10 19360 2
2016-02-29 0.4 98 0 0 31.36 1
2016-02-25 0.4 0.4 0.4 0.4 18000 0 0 7200 4
2016-02-23 0.4 0.4 0.4 0.4 500 0 0 200 1
2016-02-09 0.43 0.43 0.4 0.4 6121 0 0 2463.4 4
2016-02-08 0.4 100 0 0 50 1
2016-02-05 0.4 0.4 0.4 0.4 678 -0.08 -16.667 271.2 2
2016-02-04 0.48 0.48 0.48 0.48 500 0 0 240 1
2016-02-02 0.48 0.48 0.48 0.48 500 0.1 26.316 240 1
2016-02-01 0.38 0.38 0.38 0.38 10000 -0.1 -20.833 3800 1
2016-01-20 0.48 55 0 0 11 1
2016-01-11 0.48 0.48 0.48 0.48 500 0.08 20 240 1
2016-01-05 0.4 0.4 0.33 0.4 39478 0.06 17.647 13097.74 4
2015-12-29 0.34 0.34 0.34 0.34 9000 0.01 3.03 3060 2
2015-12-23 0.37 0.37 0.33 0.33 20000 -0.07 -17.5 6760 3
2015-12-14 0.4 0.4 0.4 0.4 38978 0.03 8.108 15591.2 3
2015-12-10 0.37 0.37 0.37 0.37 51496 -0.08 -17.778 19053.52 2
2015-11-25 0.45 0.45 0.45 0.45 8000 -0.05 -10 3600 1
2015-11-11 0.5 40 0 0 16.8 1
2015-11-05 0.5 0.5 0.5 0.5 6000 0 0 3000 1
2015-10-22 0.5 0.5 0.5 0.5 36840 0 0 18420 2
2015-10-21 0.5 83 0 0 39.84 1
2015-10-20 0.5 0.5 0.5 0.5 54291 0.015 3.093 27145.5 2
2015-10-19 0.485 0.485 0.485 0.485 408869 -0.015 -3 198301.46 2
2015-10-14 0.5 1 0 0 0.49 1
2015-10-09 0.45 0.5 0.45 0.5 103400 0.04 8.696 47030 3
2015-10-07 0.46 0.46 0.46 0.46 3750 0.01 2.222 1725 2
2015-10-06 0.45 0.45 0.45 0.45 8500 0.01 2.273 3825 2
2015-10-05 0.445 0.445 0.44 0.44 31430 -0.01 -2.222 13964.7 4
2015-10-02 0.445 0.45 0.445 0.45 110000 0 0 49450 2
2015-10-01 0.45 0.45 0.45 0.45 762000 -0.02 -4.255 342900 1
2015-09-30 0.47 0.47 0.47 0.47 740 0.07 17.5 333.4 2
2015-09-25 0.42 0.42 0.4 0.4 1500 -0.08 -16.667 620 2
2015-09-17 0.48 0.48 0.48 0.48 769240 -0.04 -7.692 369235.2 2
2015-08-31 0.52 0.52 0.52 0.52 610 -0.09 -14.754 279.25 2
2015-08-18 0.61 95 0 0 49.4 1
2015-08-06 0.61 100 0 0 53 1
2015-08-05 0.61 0.61 0.61 0.61 1000 -0.06 -8.955 610 1
2015-07-30 0.67 0.67 0.67 0.67 10000 -0.035 -4.965 6700 1
2015-07-16 0.705 0.705 0.705 0.705 70000 0 0 49350 1
2015-07-15 0.705 0.705 0.705 0.705 29915 0.005 0.714 21088.42 2
2015-07-14 0.7 0.7 0.7 0.7 68355 0.01 1.449 47848.5 2
2015-07-10 0.69 0.69 0.69 0.69 26000 0 0 17940 1
2015-07-09 0.69 0.69 0.69 0.69 37609 0 0 25950.21 2
2015-07-08 0.69 0.69 0.69 0.69 426432 0 0 294238.08 2
2015-07-07 0.69 0.69 0.69 0.69 41678 0.005 0.73 28757.82 2
2015-07-03 0.685 0.685 0.685 0.685 35000 -0.005 -0.725 23975 1
2015-07-02 0.69 0.69 0.69 0.69 115342 -0.01 -1.429 79585.98 2
2015-06-30 0.67 0.7 0.67 0.7 150000 0.01 1.449 101100 3
2015-06-25 0.69 89 0 0 54.29 1
2015-06-22 0.69 22 0 0 13.42 1
2015-06-19 0.69 0.69 0.69 0.69 500 0.015 2.222 345 1
2015-06-17 0.675 0.675 0.675 0.675 225500 0.005 0.746 152212.5 1
2015-06-15 0.7 0.7 0.67 0.67 278616 -0.025 -3.597 194876.22 4
2015-06-12 0.695 0.695 0.695 0.695 88550 0 0 61542.25 1
2015-06-11 0.695 0.695 0.695 0.695 300150 0 0 208600.5 2
2015-06-10 0.695 0.695 0.695 0.695 75000 0.025 3.731 52125 1
2015-06-05 0.69 0.69 0.67 0.67 27576 -0.03 -4.286 18725.92 3
2015-06-04 0.7 0.7 0.7 0.7 5001 -0.05 -6.667 3500.7 2
2015-06-03 0.75 200 0 0 148 1
2015-06-01 0.75 0.75 0.75 0.75 5450 0.01 1.351 4101 2
2015-05-29 0.75 0.75 0.74 0.74 24200 0.01 1.37 18133 3
2015-05-28 0.74 0.74 0.73 0.73 187850 -0.01 -1.351 138230.5 6
2015-05-27 0.74 0.74 0.74 0.74 215500 0.01 1.37 159470 2
2015-05-26 0.73 0.73 0.73 0.73 38000 0.03 4.286 27740 1
2015-05-25 0.7 0.7 0.7 0.7 50000 0.03 4.478 35000 1
2015-05-22 0.67 0.67 0.67 0.67 11500 -0.01 -1.471 7705 1
2015-05-20 0.68 0.68 0.68 0.68 232845 0.03 4.615 158332.35 3
2015-05-19 0.61 0.65 0.61 0.65 132255 0.04 6.557 83523.55 7
2015-05-15 0.61 0.61 0.61 0.61 40000 0.02 3.39 24400 1
2015-05-14 0.59 0.59 0.59 0.59 95000 -0.02 -3.279 56050 1
2015-05-05 0.61 0.61 0.61 0.61 12900 0.03 5.172 7869 4
2015-04-30 0.58 0.58 0.58 0.58 21345 -0.05 -7.937 12383.25 10
2015-04-29 0.63 0.63 0.63 0.63 322000 -0.01 -1.562 202860 1
2015-04-28 0.61 0.64 0.61 0.64 109044 -0.01 -1.538 69690.84 5
2015-04-27 0.63 0.65 0.63 0.65 72810 0.03 4.839 45882.5 4
2015-04-23 0.62 0.62 0.62 0.62 61254 0.02 3.333 37977.48 4
2015-04-22 0.6 0.6 0.6 0.6 25000 0.03 5.263 15000 2
2015-04-21 0.57 0.57 0.57 0.57 88597 0 0 50500.29 2
2015-04-20 0.57 0.57 0.57 0.57 200000 0 0 114000 1
2015-04-17 0.57 0.57 0.57 0.57 55649 0.02 3.636 31719.93 3
2015-04-16 0.55 0.55 0.55 0.55 69715 0.02 3.774 38343.25 3
2015-04-15 0.53 0.53 0.53 0.53 1000 -0.01 -1.852 530 1
2015-04-10 0.54 0.54 0.54 0.54 10000 0.02 3.846 1
2015-04-08 0.52 0.52 0.52 0.52 1000 -0.02 -3.704 1
2015-04-07 0.54 222 0 0 1
2015-04-06 0.54 0.54 0.54 0.54 109000 -0.01 -1.818 1
2015-03-27 0.55 0.55 0.55 0.55 1000 0.02 3.774 1
2015-03-26 0.53 0.53 0.52 0.53 81000 -0.02 -3.636 3
2015-03-24 0.55 0.55 0.55 0.55 185000 -0.05 -8.333 2
2015-03-11 0.6 0.6 0.6 0.6 25000 -0.05 -7.692 1
2015-03-06 0.65 0.65 0.65 0.65 4500 0 0 1
2015-03-05 0.65 0.65 0.65 0.65 735 -0.04 -5.797 2
2015-03-04 0.69 250 0 0 1
2015-02-27 0.69 0.69 0.69 0.69 2500 0.07 11.29 1
2015-02-25 0.62 0.62 0.62 0.62 100000 0 0 3
2015-02-24 0.63 0.63 0.62 0.62 47000 -0.01 -1.587 4
2015-02-23 0.63 0.63 0.63 0.63 1000 -0.03 -4.545 1
2015-02-20 0.69 0.69 0.66 0.66 11700 -0.03 -4.348 3
2015-02-19 0.69 0.69 0.69 0.69 2000 0.04 6.154 2
2015-02-17 0.65 0.65 0.65 0.65 1000 -0.06 -8.451 1
2015-02-04 0.71 1 0 0 1
2015-01-30 0.71 0.71 0.71 0.71 7500 -0.08 -10.127 1
2015-01-22 0.79 0.79 0.79 0.79 150000 0 0 1
2015-01-21 0.79 0.79 0.79 0.79 150000 0.05 6.757 1
2015-01-20 0.74 0.74 0.74 0.74 2500 0.04 5.714 1
2015-01-19 0.7 0.7 0.7 0.7 2500 0.07 11.111 1
2015-01-16 0.63 0.63 0.63 0.63 2719 0.05 8.621 2
2014-12-30 0.58 48 0 0 1
2014-12-29 0.58 28500 0 0 1
2014-12-23 0.58 30 0 0 1
2014-12-19 0.58 0.58 0.58 0.58 1000 -0.02 -3.333 1
2014-12-18 0.6 0.6 0.6 0.6 13069 -0.03 -4.762 3
2014-12-17 0.63 0.63 0.63 0.63 30000 -0.01 -1.562 1
2014-12-16 0.64 0.64 0.64 0.64 1902166 0.01 1.587 2
2014-12-15 0.63 0.63 0.63 0.63 30000 0.03 5 1
2014-12-09 0.62 0.63 0.6 0.6 14200 -0.14 -18.919 6
2014-12-04 0.74 0.74 0.74 0.74 50000 -0.01 -1.333 2
2014-12-01 0.75 0.75 0.75 0.75 4569 -0.04 -5.063 2
2014-11-28 0.79 95 0 0 1
2014-11-24 0.89 0.9 0.79 0.79 45600 -0.16 -16.842 9
2014-11-20 0.95 0.95 0.95 0.95 72500 0.15 18.75 2
2014-11-12 0.8 12 0 0 1
2014-11-11 0.8 0.8 0.8 0.8 15000 -0.03 -3.614 1
2014-11-10 0.83 0.83 0.83 0.83 126000 0 0 1
2014-11-05 0.83 0.83 0.83 0.83 103000 -0.03 -3.488 4
2014-11-04 0.86 0.86 0.86 0.86 75000 0.03 3.614 2
2014-11-03 0.83 130 0 0 1
2014-10-30 0.83 0.83 0.83 0.83 1000 -0.07 -7.778 1
2014-10-29 0.9 55 0 0 1
2014-10-24 0.91 0.91 0.9 0.9 130450 -0.02 -2.174 5
2014-10-23 0.92 0.92 0.92 0.92 10000 0.02 2.222 1
2014-10-22 0.9 0.9 0.9 0.9 114000 0.02 2.273 3
2014-10-17 0.94 0.94 0.88 0.88 64000 -0.06 -6.383 4