Supreme Cannabis Company Inc. (The) (FIRE:CC)

0.91

-0.05 (-5.208%)

As of Wed Oct 16 19:38:01 EDT 2019

Open: 0.91 Prev. Close:: 0.96 High: 1.01
Low: 0.91 Share Vol.: 2,024,051 Trade Vol.: 1,275
Shares Out.: 352,299,186 Market Cap: 303,323,593
Open: 0.91
Prev. Close:: 0.96
High: 1.01
Low: 0.91
Share Vol.: 2,024,051
Trade Vol.: 1,275
Shares Out.: 352,299,186
Market Cap: 303,323,593

News About FIRE:CC

The Supreme Cannabis Company Inc. (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Eyes European Growth

Located in the Netherlands, Truverra Europe is already established in select European markets, providing an early foothold for Supreme Cannabis Supreme Cannabis’ investment vehicle, Supreme Heights, provides European upstarts with access to capital, proven expertise and tools T...

InvestorBrandNetwork via QuoteMedia - 5 days ago

CBDNewsBreaks – Supreme Cannabis Company Inc.’s (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Blissco Wellness Brand Receives Cannabis Oil Sales License

Supreme Cannabis Company (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) today announced that its premium wellness brand and a multi-licensed processor and distributor, Blissco Cannabis Corp., has received Health Canada licensing approval for the sale of cannabis oils from its facility in Langley, Br...

InvestorBrandNetwork via QuoteMedia - 1 week ago

Supreme Cannabis’ Wellness Brand, Blissco, Receives Cannabis Oil Sales License

Supreme Cannabis' Wellness Brand, Blissco, Receives Cannabis Oil Sales License Canada NewsWire TORONTO, Oct. 8, 2019 Supreme Cannabis' premium wellness brand, Blissco, receives oil sales license from Health Canada. Blissco expects to ship first CBD oil product to the Cana...

Canada Newswire via QuoteMedia - 1 week ago

Supreme Cannabis’ Wellness Brand, Blissco, Receives Cannabis Oil Sales License

Supreme Cannabis' Wellness Brand, Blissco, Receives Cannabis Oil Sales License Canada NewsWire TORONTO, Oct. 8, 2019 Supreme Cannabis' premium wellness brand, Blissco, receives oil sales license from Health Canada. Blissco expects to ship first CBD oil product to the Cana...

PR Newswire via QuoteMedia - 1 week ago

CBD Not Included on WADA Banned Substances List

Doping in sports has been a controversial issue for decades. Sports is all about bringing together people who’ve mastered their craft and giving them equal opportunity to prove who among them is the best. It’s a test of will, strength, and guile. That’s why everyone makes ...

InvestorBrandNetwork via QuoteMedia - 2 weeks ago

Similar companies

Symbol Last price Change % change
CRON:CC Cronos Group Inc. 11.03 0.03 0.273%
IN:CC InMed Pharmaceuticals Inc. 0.27 -0.02 -5.357%
HEXO:CC HEXO Corp. 3.25 -0.12 -3.561%
TGOD:CC The Green Organic Dutchman Holdings Ltd. 1.28 -0.05 -3.759%
WEED:CC Canopy Growth Corporation 26.02 -0.51 -1.922%

About FIRE:CC

The Supreme Cannabis Co Inc is engaged in production and sale of medical cannabis. The company is a cultivator and distributor of sun-grown cannabis through its wholly-owned subsidiary 7ACRES.

Read more

Day Low 0.91

Day high 1.01

52 week low 0.88

52 week low high 2.36

Charting for Supreme Cannabis Company Inc. (The)

News Articles for Supreme Cannabis Company Inc. (The)

The Supreme Cannabis Company Inc. (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Eyes European Growth

Located in the Netherlands, Truverra Europe is already established in select European markets, providing an early foothold for Supreme Cannabis Supreme Cannabis’ investment vehicle, Supreme Heights, provides European upstarts with access to capital, proven expertise and tools T...

InvestorBrandNetwork via QuoteMedia - 5 days ago

CBDNewsBreaks – Supreme Cannabis Company Inc.’s (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Blissco Wellness Brand Receives Cannabis Oil Sales License

Supreme Cannabis Company (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) today announced that its premium wellness brand and a multi-licensed processor and distributor, Blissco Cannabis Corp., has received Health Canada licensing approval for the sale of cannabis oils from its facility in Langley, Br...

InvestorBrandNetwork via QuoteMedia - 1 week ago

Supreme Cannabis’ Wellness Brand, Blissco, Receives Cannabis Oil Sales License

Supreme Cannabis' Wellness Brand, Blissco, Receives Cannabis Oil Sales License Canada NewsWire TORONTO, Oct. 8, 2019 Supreme Cannabis' premium wellness brand, Blissco, receives oil sales license from Health Canada. Blissco expects to ship first CBD oil product to the Cana...

Canada Newswire via QuoteMedia - 1 week ago

Supreme Cannabis’ Wellness Brand, Blissco, Receives Cannabis Oil Sales License

Supreme Cannabis' Wellness Brand, Blissco, Receives Cannabis Oil Sales License Canada NewsWire TORONTO, Oct. 8, 2019 Supreme Cannabis' premium wellness brand, Blissco, receives oil sales license from Health Canada. Blissco expects to ship first CBD oil product to the Cana...

PR Newswire via QuoteMedia - 1 week ago

CBD Not Included on WADA Banned Substances List

Doping in sports has been a controversial issue for decades. Sports is all about bringing together people who’ve mastered their craft and giving them equal opportunity to prove who among them is the best. It’s a test of will, strength, and guile. That’s why everyone makes ...

InvestorBrandNetwork via QuoteMedia - 2 weeks ago

CannabisNewsBreaks – Supreme Cannabis Company Inc. (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Providing Premium Brands, Products to Cannabis Industry

Supreme Cannabis Company (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) , together with its various divisions and operating assets, is focused on delivering quality products, securing synergistic industry partnerships and employing powerful distribution networks. An article discussing the company rea...

InvestorBrandNetwork via QuoteMedia - 2 weeks ago

The Supreme Cannabis Company Inc. (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Posts Record Quarter-End, Year-End Numbers

SPRWF released impressive numbers in its latest financial report The company highlighted its stable position in a roller-coaster industry The 7ACRES brand plays a key role in the company’s current and future growth initiatives The Supreme Cannabis Company Inc. (TSX: FIRE) (OT...

InvestorBrandNetwork via QuoteMedia - 2 weeks ago

The Supreme Cannabis Company Inc. (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Launches Proprietary Jack Haze Strain

Supreme Cannabis subsidiary 7ACRES recently released its first sativa-dominant strain, with rare sensory characteristics differentiating the high-end flower offering Supreme Cannabis is positioned to develop value-add new cannabis products with its acquisition of Truverra The company&#x...

InvestorBrandNetwork via QuoteMedia - 3 weeks ago

Federal Government to Spend $3M on CBD Research

The U.S. government plans to spend $3 million to study whether marijuana can relieve pain, but not a single penny from that amount will go towards studying THC, the cannabinoid that gets marijuana users high. On Thursday last week nine research grants were announced for studies connected to....

InvestorBrandNetwork via QuoteMedia - 3 weeks ago

CannabisNewsBreaks – Supreme Cannabis Company Inc. (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) Expanding Globally through Strategic Partnerships

Supreme Cannabis Company (TSX: FIRE) (OTCQX: SPRWF) (FRA: 53S1) continues to capitalize on the growing cannabis industry and expand its global footprint through strategic partnerships. An article discussing the company reads, “SPRWF has entered into international partnerships to reach...

CannabisNewsWire via QuoteMedia - 3 weeks ago

About Supreme Cannabis Company Inc. (The)

The Supreme Cannabis Co Inc is engaged in production and sale of medical cannabis. The company is a cultivator and distributor of sun-grown cannabis through its wholly-owned subsidiary 7ACRES.


Company overview

Sector: Healthcare CIK: 1622240
Industry: Drug Manufacturers
NAICS: Pharmaceutical Preparation Manufacturing(325412)

Similar companies

Address
178A Ossington Avenue Toronto M6J 2Z7 ON CAN
Telephone:
+1 416 630-7272
Website:
http://www.supreme.ca
Facsimile:
+1 604 428-0512
Email:
info@supremeresourcesltd.com

Supreme Cannabis Company Inc. (The) Financials

Jun 19 Jun 18 Jun 17 Jun 16 Jun 15
Rent Expense Supplemental
2,187,000.00 1,534,238.00 1,078,417.00 370,731.00 255,341.00
EBITDA
3,948,000.00 -5,770,291.00 -17,572,745.00 -4,101,968.00 -5,736,088.00
Operating Revenue
43,015,000.00 8,854,714.00 0.00 0.00
Total Expenses
43,693,000.00 15,796,356.00 18,156,312.00 4,294,962.00 5,480,814.00
Depreciation And Amortization
3,340,000.00 327,350.00 583,567.00 203,329.00 14,585.00
General And Administrative Expense
29,149,000.00 13,936,057.00 17,518,809.00 3,798,690.00 4,905,969.00
Net Income From Continuing And Discontinued Operation
-14,497,000.00 -7,347,130.00 -15,267,175.00 -4,386,787.00 -5,792,430.00
Gain On Sale Of PPE
-3,892,000.00 -1,390,739.00 0.00
Net Income Continuous Operations
-14,497,000.00 -7,347,130.00 -15,267,175.00 -4,386,787.00 -5,792,430.00
Operating Income
-1,860,000.00 -6,941,642.00 -18,156,312.00 -4,294,962.00 -5,480,814.00
Net Income
-14,497,000.00 -7,347,130.00 -15,267,175.00 -4,386,787.00 -5,792,430.00
Selling And Marketing Expense
6,224,000.00 1,602,405.00 513,455.00 292,943.00 560,260.00
Normalized Income
-10,488,905.51 -7,972,440.58 -15,267,175.00 -4,376,452.00 -5,522,571.00
Rent And Landing Fees
2,187,000.00 1,534,238.00 1,078,417.00 370,731.00 255,341.00
Net Non Operating Interest Income Expense
-5,185,000.00 -363,566.00 -175,777.00 -81,490.00 -41,757.00
Salaries And Wages
20,069,000.00 10,252,417.00 15,354,840.00 2,629,681.00 2,763,601.00
Gross Profit
36,853,000.00 8,924,170.00 459,519.00 0.00
EBIT
-1,860,000.00 -6,941,642.00 -18,156,312.00 -4,305,297.00 -5,750,673.00
Cost Of Revenue
4,980,000.00 69,456.00 459,519.00 0.00
Other Income Expense
-5,020,000.00 705,121.00 459,519.00 -10,335.00 -269,859.00
Net Interest Income
-5,185,000.00 -363,566.00 -175,777.00 -81,490.00 -41,757.00
Operating Expense
38,713,000.00 15,865,812.00 18,615,831.00 4,294,962.00 5,480,814.00
Net Income Common Stockholders
-14,497,000.00 -7,347,130.00 -15,267,175.00 -4,386,787.00 -5,792,430.00
Depreciation
3,340,000.00 327,350.00 583,567.00 203,329.00
Pretax Income
-12,065,000.00 -6,600,087.00 -18,332,089.00 -4,386,787.00 -5,792,430.00
Depreciation Amortization Depletion
3,340,000.00 327,350.00 583,567.00 203,329.00 14,585.00
Total Revenue
41,833,000.00 8,854,714.00 0.00 0.00
Selling General And Administration
35,373,000.00 15,538,462.00 18,032,264.00 4,091,633.00 5,466,229.00
Special Income Charges
-3,892,000.00 -1,390,739.00 0.00 -10,335.00 -269,859.00
Gain On Sale Of Security
-1,128,000.00 2,095,860.00
Excise Taxes
1,182,000.00 0.00
Other Gand A
6,893,000.00 2,149,402.00 1,085,552.00 798,278.00 1,887,027.00
Tax Provision
2,432,000.00 747,043.00 -3,064,914.00 0.00
Other Special Charges
0.00 -459,519.00 8,635.00 -4,405.00
Total Operating Income As Reported
0.00 -18,791,608.00 -4,376,452.00 -5,522,571.00
Interest Expense Non Operating
0.00 81,490.00 41,757.00
Amortization Of Intangibles
0.00 203,329.00 14,585.00
Amortization
0.00 203,329.00 14,585.00
Interest Expense
0.00 81,490.00 41,757.00
Write Off
0.00 1,700.00 274,264.00
Impairment Of Capital Assets
0.00 250,000.00
Jun 19 Jun 18 Jun 17 Jun 16 Jun 15
Non Current Deferred Taxes Liabilities
7,805,000.00 0.00
Accumulated Depreciation
-6,647,000.00 -1,915,000.00 -805,384.00 -221,817.00 -18,488.00
Other Inventories
3,041,000.00
Long Term Debt
79,054,000.00 31,722,000.00 31,705,456.00 536,700.00 809,555.00
Goodwill
680,000.00 0.00
Finished Goods
9,184,000.00 2,231,000.00
Total Assets
334,801,000.00 199,784,000.00 95,903,338.00 24,284,266.00 18,434,863.00
Machinery Furniture Equipment
182,476,000.00 99,488,000.00 26,240,970.00 9,293,401.00 7,749,186.00
Cash
54,822,000.00 55,896,000.00 57,681,554.00 3,730,569.00 570,170.00
Gross PPE
188,373,000.00 102,923,000.00 27,444,289.00 10,496,720.00 8,952,505.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
290,026,000.00 176,867,000.00 90,792,695.00 19,901,254.00 14,396,908.00
Total Equity Gross Minority
210,972,000.00 145,145,000.00 59,087,239.00 19,364,554.00 13,587,353.00
Total Liabilities
123,829,000.00 54,639,000.00 36,816,099.00 4,919,712.00 4,847,510.00
Goodwill And Other Intangible Assets
25,126,000.00 8,397,000.00 8,396,914.00 8,396,914.00 8,396,914.00
Total Non Current Liabilities
91,882,000.00 31,722,000.00 31,705,456.00 536,700.00 809,555.00
Investments And Advances
15,325,000.00 16,332,000.00 1,073,642.00 100,000.00 15,000.00
Other Equity Interest
250,000.00 430,000.00
Other Non Current Liabilities
5,023,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
21,969,000.00 8,468,000.00 1,055,229.00 331,665.00 42,524.00
Additional Paid In Capital
217,646,000.00 156,097,000.00 65,636,030.00 32,063,452.00 26,391,482.00
Cash Cash Equivalents And Short Term Investments
54,822,000.00 55,896,000.00 57,681,554.00 4,930,569.00 570,170.00
Total Non Current Assets
225,974,000.00 126,268,000.00 36,596,846.00 18,786,817.00 17,347,631.00
Payables And Accrued Expenses
30,629,000.00 22,917,000.00 5,110,643.00 883,012.00 401,231.00
Cash And Cash Equivalents
54,822,000.00 55,896,000.00 57,681,554.00 3,730,569.00 570,170.00
Prepaid Assets
4,248,000.00 1,290,000.00 110,190.00 235,215.00 474,538.00
Other Current Assets
8,762,000.00 3,283,000.00 459,519.00
Stockholders Equity
210,972,000.00 145,145,000.00 59,087,239.00 19,364,554.00 13,587,353.00
Other Current Liabilities
1,318,000.00 165,367.00
Current Assets
108,827,000.00 73,516,000.00 59,306,492.00 5,497,449.00 1,087,232.00
Gains Losses Not Affecting Retained Earnings
54,262,000.00 35,737,000.00 32,792,657.00 10,945,375.00 3,605,673.00
Non Current Deferred Liabilities
7,805,000.00 0.00
Non Current Prepaid Assets
3,001,000.00 516,000.00 472,385.00
Current Liabilities
31,947,000.00 22,917,000.00 5,110,643.00 4,383,012.00 4,037,955.00
Long Term Debt And Capital Lease Obligation
79,054,000.00 31,722,000.00 31,705,456.00 536,700.00 809,555.00
Accounts Receivable
21,969,000.00 4,800,000.00 111,386.00
Net PPE
181,726,000.00 101,008,000.00 26,638,905.00 10,274,903.00 8,934,017.00
Retained Earnings
-61,186,000.00 -46,689,000.00 -39,341,448.00 -24,074,273.00 -16,409,802.00
Raw Materials
1,024,000.00 246,000.00
Other Non Current Assets
796,000.00 15,000.00 15,000.00 15,000.00 16,700.00
Taxes Receivable
0.00 3,503,000.00 943,843.00
Work In Process
5,777,000.00 2,102,000.00
Land And Improvements
5,897,000.00 3,435,000.00 1,203,319.00 1,203,319.00 1,203,319.00
Other Intangible Assets
24,446,000.00 8,397,000.00 8,396,914.00 8,396,914.00 8,396,914.00
Inventory
19,026,000.00 4,579,000.00 0.00
Other Receivables
0.00 165,000.00
Short Term Investments
0.00 0.00 1,200,000.00
Payables
0.00 883,012.00 401,231.00
Current Debt And Capital Lease Obligation
0.00 3,500,000.00 3,636,724.00
Bank Indebtedness
0.00 3,500,000.00 3,636,724.00
Current Debt
0.00 3,500,000.00
Accounts Payable
0.00 311,792.00
Mineral Properties
0.00 1,700.00
Jun 19 Jun 18 Jun 17 Jun 16 Jun 15
Changes In Cash
-1,074,000.00 -1,785,557.00 53,950,985.00 3,160,399.00 -551,079.00
Purchase Of Investment
0.00 -13,162,107.00 0.00 -1,300,000.00
Proceeds From Stock Option Exercised
13,562,000.00 43,504,033.00 11,114,748.00 3,574,737.00
Operating Gains Losses
3,892,000.00 1,390,739.00
Depreciation And Amortization
5,808,000.00 1,171,351.00 583,567.00 203,329.00 14,585.00
Investing Cash Flow
-95,316,000.00 -85,055,891.00 -14,063,079.00 -2,760,213.00 -4,038,577.00
Net Issuance Payments Of Debt
95,524,000.00 38,438,753.00 49,197,753.00 0.00 1,436,398.00
Change In Working Capital
-11,040,000.00 8,559,334.00 3,156,707.00 178,987.00 -414,419.00
Cash Flow From Continuing Investing Activities
-95,316,000.00 -85,055,891.00 -14,063,079.00 -2,760,213.00 -4,038,577.00
Deferred Tax
2,432,000.00 747,043.00 -3,064,914.00 0.00
Capital Expenditure
-95,371,000.00 -71,893,784.00 -15,263,079.00 -1,460,213.00 -4,046,077.00
Net Intangibles Purchase And Sale
-3,244,000.00 0.00
Net Business Purchase And Sale
55,000.00 0.00 0.00
Change In Payables And Accrued Expense
10,244,000.00 17,806,231.00 4,227,631.00 228,805.00 -432,257.00
Amortization Of Intangibles
5,808,000.00 1,171,351.00 583,567.00 203,329.00 14,585.00
Gain Loss On Sale Of PPE
3,892,000.00 1,390,739.00 0.00
Sale Of Business
55,000.00 0.00
Cash Flow From Continuing Financing Activities
109,086,000.00 81,942,786.00 70,845,652.00 8,122,424.00 6,708,341.00
Deferred Income Tax
2,432,000.00 747,043.00 -3,064,914.00 0.00
Change In Prepaid Assets
-2,958,000.00 -1,179,644.00 -347,360.00 239,323.00 1,434.00
Operating Cash Flow
-14,844,000.00 1,327,548.00 -2,831,588.00 -2,201,812.00 -3,220,843.00
Amortization
5,808,000.00 1,171,351.00 583,567.00 203,329.00 14,585.00
Long Term Debt Issuance
95,524,000.00 38,438,753.00 52,697,753.00 0.00 1,436,398.00
Net Investment Purchase And Sale
0.00 -13,162,107.00 1,200,000.00 -1,300,000.00
Other Non Cash Items
-10,461,000.00 -7,050,409.00 -448,337.00 127,099.00 494,993.00
Purchase Of PPE
-92,127,000.00 -71,893,784.00 -15,263,079.00 -1,460,213.00 -4,046,077.00
Purchase Of Intangibles
-3,244,000.00 0.00
Net Income From Continuing Operations
-14,497,000.00 -7,347,130.00 -15,267,175.00 -4,386,787.00 -5,792,430.00
Stock Based Compensation
6,936,000.00 5,554,597.00 12,208,564.00 1,673,860.00 2,202,164.00
Financing Cash Flow
109,086,000.00 81,942,786.00 70,845,652.00 8,122,424.00 6,708,341.00
Cash Flow From Continuing Operating Activities
-14,844,000.00 1,327,548.00 -2,831,588.00 -2,201,812.00 -3,220,843.00
End Cash Position
54,822,000.00 55,895,997.00 57,681,554.00 3,730,569.00 570,170.00
Beginning Cash Position
55,896,000.00 57,681,554.00 3,730,569.00 570,170.00 1,121,249.00
Change In Other Current Assets
-781,000.00 0.00
Depreciation Amortization Depletion
5,808,000.00 1,171,351.00 583,567.00 203,329.00 14,585.00
Change In Receivables
-13,501,000.00 -7,412,604.00 -723,564.00 -289,141.00 16,404.00
Asset Impairment Charge
958,000.00 397,883.00 0.00 1,700.00 274,264.00
Net PPEPurchase And Sale
-92,127,000.00 -71,893,784.00 -15,263,079.00 -1,460,213.00 -4,046,077.00
Net Long Term Debt Issuance
95,524,000.00 38,438,753.00 52,697,753.00 0.00 1,436,398.00
Changes In Account Receivables
-13,501,000.00 -7,412,604.00 -723,564.00
Issuance Of Debt
95,524,000.00 38,438,753.00 56,697,753.00 0.00 1,436,398.00
Change In Inventory
-4,044,000.00 -654,649.00 0.00
Unrealized Gain Loss On Investment Securities
1,128,000.00 -2,095,860.00 0.00
Short Term Debt Payments
0.00 0.00 -7,500,000.00 0.00
Common Stock Issuance
0.00 0.00 10,533,151.00 4,117,687.00 5,221,943.00
Issuance Of Capital Stock
0.00 0.00 10,533,151.00 4,117,687.00 5,221,943.00
Short Term Debt Issuance
0.00 0.00 4,000,000.00 0.00
Repayment Of Debt
0.00 0.00 -7,500,000.00 0.00
Net Common Stock Issuance
0.00 0.00 10,533,151.00 4,117,687.00 5,221,943.00
Net Short Term Debt Issuance
0.00 0.00 -3,500,000.00 0.00
Sale Of Investment
0.00 0.00 1,200,000.00 -1,200,000.00
Capital Expenditure Reported
0.00 -3,107,592.00 -360,265.00
Change In Payable
0.00 4,227,631.00 228,805.00 -432,257.00
Net Other Financing Charges
0.00 430,000.00 50,000.00
Purchase Of Business
0.00 0.00
Net Other Investing Changes
0.00 7,500.00

Price History for Supreme Cannabis Company Inc. (The)

1-25 of 593 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 1 1.01 0.91 0.91 2024051 -0.05 -5.208 1936967.41 1275
2019-10-15 0.92 0.99 0.91 0.96 2591604 0.06 6.667 2468490.04 1908
2019-10-11 0.91 0.98 0.88 0.9 3575221 -0.01 -1.099 3286596.96 2477
2019-10-10 1.05 1.06 0.9 0.91 5918170 -0.14 -13.333 5619461.51 5043
2019-10-09 1.08 1.1 1.05 1.05 1254103 -0.02 -1.869 1348965.11 1250
2019-10-08 1.1 1.12 1.07 1.07 1611900 -0.03 -2.727 1767956.89 2147
2019-10-07 1.11 1.11 1.06 1.1 1486161 -0.03 -2.655 1620900.61 1797
2019-10-04 1.14 1.19 1.12 1.13 1629614 -0.01 -0.877 1887617.43 1826
2019-10-03 1.12 1.15 1.05 1.14 2615898 0.04 3.636 2874039.56 2760
2019-10-02 1.09 1.15 1 1.1 5889794 0 0 6222394.49 4677
2019-10-01 1.19 1.2 1.07 1.1 4139715 -0.06 -5.172 4665008.1 4313
2019-09-30 1.25 1.25 1.16 1.16 2081094 -0.09 -7.2 2483335.39 2435
2019-09-27 1.29 1.29 1.24 1.25 907761 -0.03 -2.344 1148845.13 1237
2019-09-26 1.3 1.33 1.28 1.28 1064170 -0.03 -2.29 1378580.13 1451
2019-09-25 1.28 1.33 1.24 1.31 2464187 0 0 3137675.5 2475
2019-09-24 1.38 1.38 1.31 1.31 1082374 -0.06 -4.38 1445206.77 1908
2019-09-23 1.38 1.41 1.36 1.37 807589 -0.01 -0.725 1118061.6 1850
2019-09-20 1.37 1.4 1.35 1.38 1704747 -0.01 -0.719 2341716.94 4095
2019-09-19 1.39 1.42 1.33 1.39 2032240 -0.01 -0.714 2784745.07 3220
2019-09-18 1.41 1.48 1.39 1.4 1741416 0.02 1.449 2481264.47 2445
2019-09-17 1.38 1.44 1.36 1.38 1452875 -0.03 -2.128 2014582.29 2056
2019-09-16 1.41 1.42 1.38 1.41 791097 -0.01 -0.704 1107781.41 1312
2019-09-13 1.42 1.42 1.38 1.42 699699 0.04 2.899 975809 1401
2019-09-12 1.4 1.41 1.38 1.38 626656 -0.03 -2.128 873829.43 1162
2019-09-11 1.46 1.46 1.41 1.41 898644 -0.02 -1.399 1286181.45 1359
2019-09-10 1.41 1.46 1.38 1.43 1139196 -0.02 -1.379 1623900.05 2119
2019-09-09 1.45 1.48 1.41 1.45 1095510 0.02 1.399 1586439.98 1783
2019-09-06 1.4 1.48 1.37 1.43 2485307 0.03 2.143 3556066.86 3605
2019-09-05 1.35 1.4 1.35 1.4 1012923 0.05 3.704 1389749.2 1331
2019-09-04 1.38 1.39 1.35 1.35 712605 -0.03 -2.174 971554.46 1170
2019-09-03 1.4 1.4 1.33 1.38 972540 0 0 1324152.11 1200
2019-08-30 1.36 1.38 1.34 1.38 637654 0.02 1.471 866957.63 1345
2019-08-29 1.38 1.39 1.32 1.36 1243288 0.01 0.741 1697353.11 1921
2019-08-28 1.3 1.37 1.26 1.35 1564613 0.03 2.273 2083922.93 2002
2019-08-27 1.4 1.4 1.3 1.32 1564030 -0.08 -5.714 2095596.75 2145
2019-08-26 1.45 1.47 1.37 1.4 1467835 -0.07 -4.762 2075960.31 2352
2019-08-23 1.54 1.54 1.43 1.47 1534786 -0.03 -2 2264838.92 2365
2019-08-22 1.6 1.63 1.5 1.5 2049797 -0.12 -7.407 3145568.99 1982
2019-08-21 1.7 1.71 1.58 1.62 1987752 -0.07 -4.142 3261628.41 2585
2019-08-20 1.65 1.74 1.61 1.69 4120378 0.09 5.625 6979452.35 4682
2019-08-19 1.45 1.61 1.45 1.6 3397319 0.14 9.589 5275106.69 3093
2019-08-16 1.34 1.47 1.32 1.46 2329997 0.16 12.308 3296379.23 2583
2019-08-15 1.28 1.36 1.28 1.3 1873472 -0.05 -3.704 2437984.3 2537
2019-08-14 1.44 1.44 1.35 1.35 1841673 -0.09 -6.25 2544079.1 2312
2019-08-13 1.35 1.45 1.34 1.44 4437351 0.2 16.129 6226361.41 5193
2019-08-12 1.17 1.27 1.17 1.24 4285017 0.09 7.826 5312183.15 5049
2019-08-09 1.35 1.36 1.15 1.15 12015434 -0.19 -14.179 14321094.5 5760
2019-08-08 1.34 1.37 1.33 1.34 1008834 0.01 0.752 1348213.12 2967
2019-08-07 1.38 1.39 1.33 1.33 1167157 -0.05 -3.623 1574690.78 2978
2019-08-06 1.42 1.45 1.37 1.38 1325176 -0.03 -2.128 1851791.42 2481
2019-08-02 1.39 1.41 1.36 1.41 1481799 0.07 5.224 2048418.13 2809
2019-08-01 1.36 1.39 1.33 1.34 881699 -0.02 -1.471 1193897.11 1166
2019-07-31 1.41 1.42 1.36 1.36 1125006 -0.04 -2.857 1563765.05 1476
2019-07-30 1.4 1.44 1.39 1.4 522584 -0.02 -1.408 739914.27 784
2019-07-29 1.47 1.47 1.37 1.42 938396 -0.06 -4.054 1324680.45 1139
2019-07-26 1.47 1.53 1.45 1.48 861979 0.03 2.069 1287217.03 1118
2019-07-25 1.43 1.46 1.41 1.45 812081 0.05 3.571 1173425.61 1205
2019-07-24 1.4 1.42 1.39 1.4 559090 0.02 1.449 781512.77 854
2019-07-23 1.41 1.43 1.38 1.38 704206 -0.03 -2.128 986334.22 1049
2019-07-22 1.49 1.49 1.41 1.41 855320 -0.04 -2.759 1225245.48 1615
2019-07-19 1.47 1.47 1.42 1.45 1219478 -0.04 -2.685 1756415.43 1719
2019-07-18 1.54 1.57 1.49 1.49 1147654 -0.04 -2.614 1753719.18 1407
2019-07-17 1.42 1.56 1.41 1.53 2603512 0.15 10.87 3933175.22 3655
2019-07-16 1.37 1.44 1.37 1.38 1121017 0.02 1.471 1566691.42 1407
2019-07-15 1.3 1.4 1.29 1.36 991118 0.03 2.256 1347304.51 1466
2019-07-12 1.37 1.37 1.31 1.33 1488429 -0.04 -2.92 1979893.74 2119
2019-07-11 1.42 1.42 1.36 1.37 1042662 -0.05 -3.521 1443604.07 1551
2019-07-10 1.46 1.48 1.42 1.42 883677 -0.03 -2.069 1274475.16 1707
2019-07-09 1.48 1.49 1.43 1.45 673163 -0.05 -3.333 978119.97 1077
2019-07-08 1.54 1.54 1.48 1.5 1063691 -0.03 -1.961 1590794.05 1359
2019-07-05 1.53 1.54 1.51 1.53 286651 0.01 0.658 437252.63 509
2019-07-04 1.54 1.55 1.51 1.52 160722 -0.03 -1.935 246059.13 417
2019-07-03 1.52 1.56 1.5 1.55 743713 0.04 2.649 1138093.33 919
2019-07-02 1.54 1.55 1.5 1.51 609331 -0.05 -3.205 921531.15 772
2019-06-28 1.6 1.6 1.55 1.56 249605 0 0 390598.63 470
2019-06-27 1.58 1.6 1.55 1.56 625366 -0.01 -0.637 985040.99 1066
2019-06-26 1.54 1.57 1.5 1.57 654985 0.07 4.667 1005648.1 1095
2019-06-25 1.53 1.56 1.5 1.5 812223 -0.02 -1.316 1234151.31 1112
2019-06-24 1.58 1.59 1.52 1.52 707660 -0.06 -3.797 1086137.04 1000
2019-06-21 1.54 1.58 1.51 1.58 755651 0.02 1.282 1167588.54 1398
2019-06-20 1.52 1.58 1.52 1.56 778486 0.03 1.961 1207840.16 1164
2019-06-19 1.56 1.6 1.5 1.53 1413765 -0.01 -0.649 2196983.96 1934
2019-06-18 1.55 1.61 1.52 1.54 1197832 -0.01 -0.645 1871512.88 1673
2019-06-17 1.58 1.6 1.52 1.55 1525629 -0.06 -3.727 2363570.84 2639
2019-06-14 1.65 1.67 1.61 1.61 720422 -0.05 -3.012 1168513.01 1627
2019-06-13 1.76 1.76 1.65 1.66 1092616 -0.1 -5.682 1845667.81 2816
2019-06-12 1.76 1.79 1.75 1.76 577427 -0.03 -1.676 1019169.16 792
2019-06-11 1.85 1.85 1.74 1.79 782921 -0.04 -2.186 1388721.7 2067
2019-06-10 1.75 1.85 1.74 1.83 1216829 0.09 5.172 2206413.94 1756
2019-06-07 1.64 1.74 1.64 1.74 848478 0.1 6.098 1451416.09 1370
2019-06-06 1.71 1.71 1.62 1.64 596402 -0.05 -2.959 988433.73 930
2019-06-05 1.66 1.69 1.6 1.69 905120 0.09 5.625 1488154.34 1400
2019-06-04 1.55 1.6 1.54 1.6 922609 0.08 5.263 1439201.94 1782
2019-06-03 1.65 1.66 1.5 1.52 1708838 -0.1 -6.173 2645337.43 2501
2019-05-31 1.65 1.66 1.6 1.62 835052 -0.06 -3.571 1357317.17 1447
2019-05-30 1.67 1.68 1.66 1.68 672803 0.02 1.205 1126068.12 1176
2019-05-29 1.73 1.75 1.64 1.66 1740120 -0.09 -5.143 2921404.75 2471
2019-05-28 1.81 1.81 1.74 1.75 758775 -0.04 -2.235 1341807.36 1197
2019-05-27 1.79 1.8 1.78 1.79 276801 -0.01 -0.556 494737.32 320
2019-05-24 1.78 1.81 1.78 1.8 560174 0 0 1006067.48 935
2019-05-23 1.86 1.88 1.77 1.8 992517 -0.06 -3.226 1804955.29 1498
2019-05-22 1.9 1.91 1.86 1.86 693571 -0.02 -1.064 1307812.92 1284
2019-05-21 1.89 1.9 1.85 1.88 947320 0.02 1.075 1777418.2 1518
2019-05-17 1.89 1.92 1.86 1.86 782753 -0.01 -0.535 1473040.69 1736
2019-05-16 1.91 1.92 1.84 1.87 1793900 0.01 0.538 3375063.55 2142
2019-05-15 1.93 1.96 1.86 1.86 1528184 -0.1 -5.102 2894342.29 1940
2019-05-14 1.89 1.97 1.89 1.96 3392647 -0.02 -1.01 6535251.08 5360
2019-05-13 2.02 2.05 1.97 1.98 2823421 -0.07 -3.415 5652324.67 3865
2019-05-10 1.88 2.07 1.88 2.05 3822270 0.17 9.043 7667281.29 6327
2019-05-09 1.88 1.9 1.84 1.88 1079788 -0.02 -1.053 2022760.75 1983
2019-05-08 1.89 1.92 1.85 1.9 1349446 -0.01 -0.524 2543686.6 2203
2019-05-07 1.92 1.95 1.89 1.91 1446331 -0.02 -1.036 2773231.89 3143
2019-05-06 1.9 1.94 1.9 1.93 975214 -0.01 -0.515 1874221.89 1887
2019-05-03 1.95 1.95 1.92 1.94 663415 0.02 1.042 1279635.44 1207
2019-05-02 1.97 1.98 1.9 1.92 1312615 -0.05 -2.538 2527104.26 2504
2019-05-01 1.99 2 1.95 1.97 1164871 -0.02 -1.005 2290209.94 2047
2019-04-30 2 2.03 1.99 1.99 871272 -0.01 -0.5 1740893.12 1758
2019-04-29 2 2.04 1.99 2 1453046 -0.03 -1.478 2921560.12 2870
2019-04-26 2.04 2.05 2.01 2.03 1273542 0 0 2593067.12 2138
2019-04-25 2.01 2.05 2.01 2.03 980978 0.01 0.495 1985109.75 1853
2019-04-24 1.98 2.02 1.98 2.02 1194206 0.04 2.02 2377806.72 1912
2019-04-23 1.99 2 1.96 1.98 1197976 -0.01 -0.503 2376354.34 2359
2019-04-22 1.96 1.99 1.96 1.99 969798 0.05 2.577 1915111.12 1647
2019-04-18 1.96 1.98 1.93 1.94 1067450 -0.01 -0.513 2078113.65 1510
2019-04-17 1.96 1.99 1.93 1.95 1219312 -0.01 -0.51 2379604.71 1598
2019-04-16 1.98 2.02 1.96 1.96 1198153 -0.01 -0.508 2365583.5 1957
2019-04-15 2.05 2.05 1.94 1.97 1308171 -0.04 -1.99 2569764.22 1836
2019-04-12 1.99 2.02 1.95 2.01 1375710 0.06 3.077 2738275.55 1911
2019-04-11 2.02 2.06 1.95 1.95 1782626 -0.09 -4.412 3554213.49 2542
2019-04-10 1.95 2.07 1.95 2.04 1373114 0.09 4.615 2777090.14 1625
2019-04-09 2.02 2.03 1.93 1.95 2809667 -0.09 -4.412 5525047.97 3304
2019-04-08 2.13 2.14 2.03 2.04 2126822 -0.09 -4.225 4402695.4 3151
2019-04-05 2.15 2.18 2.13 2.13 1048162 -0.03 -1.389 2257785.17 1482
2019-04-04 2.15 2.18 2.15 2.16 627259 -0.02 -0.917 1358967.63 1389
2019-04-03 2.22 2.22 2.16 2.18 1103245 -0.03 -1.357 2406871.68 1687
2019-04-02 2.23 2.25 2.2 2.21 853966 -0.04 -1.778 1893677.91 1403
2019-04-01 2.23 2.25 2.2 2.25 1047400 0.05 2.273 2341390.14 1531
2019-03-29 2.2 2.25 2.19 2.2 1391318 0.02 0.917 3078605.3 2455
2019-03-28 2.21 2.25 2.13 2.18 2611447 -0.05 -2.242 5722284.42 3601
2019-03-27 2.29 2.3 2.19 2.23 2988640 -0.07 -3.043 6676336.29 3089
2019-03-26 2.28 2.31 2.28 2.3 1380727 0.02 0.877 3173406.11 1832
2019-03-25 2.26 2.33 2.26 2.28 2665940 -0.02 -0.87 6123286.13 3159
2019-03-22 2.27 2.3 2.08 2.3 7162410 0.05 2.222 16001194 6653
2019-03-21 2.25 2.3 2.24 2.25 3557756 0.03 1.351 8100748.33 3055
2019-03-20 2.26 2.26 2.21 2.22 1488717 -0.03 -1.333 3316272.06 2340
2019-03-19 2.25 2.28 2.24 2.25 3462795 0.02 0.897 7836658.04 3934
2019-03-18 2.18 2.25 2.17 2.23 3552728 0.05 2.294 7870557.97 3631
2019-03-15 2.18 2.18 2.15 2.18 2229831 0 0 4836858.61 2473
2019-03-14 2.18 2.18 2.15 2.18 1542667 0.01 0.461 3343213.37 2030
2019-03-13 2.15 2.17 2.12 2.17 2125985 0.02 0.93 4562289.33 3614
2019-03-12 2.12 2.18 2.12 2.15 2859879 0.02 0.939 6158522.81 2911
2019-03-11 2.1 2.15 2.1 2.13 2694444 0.06 2.899 5738736.28 2913
2019-03-08 2.09 2.11 2.03 2.07 2299295 -0.03 -1.429 4730976.93 3104
2019-03-07 2.04 2.17 2.02 2.1 8450929 0.1 5 17747261.8 7681
2019-03-06 2.03 2.04 1.97 2 1345572 -0.02 -0.99 2690485.6 2194
2019-03-05 2 2.04 1.99 2.02 1474820 0.02 1 2975590.48 1797
2019-03-04 2.03 2.06 1.96 2 1490678 -0.03 -1.478 2984618.17 1956
2019-03-01 2.07 2.08 1.99 2.03 1862691 -0.06 -2.871 3762330.23 2131
2019-02-28 1.9 2.11 1.9 2.09 2880173 0.12 6.091 5824736.34 3067
2019-02-27 1.93 1.97 1.9 1.97 2531810 0.06 3.141 4895628 2441
2019-02-26 1.9 1.92 1.88 1.91 2363560 0.04 2.139 4511328.65 2617
2019-02-25 1.94 1.96 1.85 1.87 1997270 -0.07 -3.608 3780230.32 3010
2019-02-22 1.95 1.96 1.9 1.94 1124546 0 0 2162810.65 1684
2019-02-21 1.95 1.96 1.9 1.94 1572809 -0.01 -0.513 3029324.61 2411
2019-02-20 1.84 1.95 1.84 1.95 2174422 0.11 5.978 4113077.84 2434
2019-02-19 1.87 1.89 1.83 1.84 2649198 -0.01 -0.541 4886399.29 2457
2019-02-15 1.85 1.88 1.82 1.85 1947219 0.06 3.352 3607030.09 2341
2019-02-14 1.88 1.91 1.76 1.79 2878605 -0.09 -4.787 5218161.88 4019
2019-02-13 1.96 1.97 1.88 1.88 2390707 -0.03 -1.571 4560805.39 3891
2019-02-12 1.96 1.97 1.82 1.91 4983142 -0.04 -2.051 9450950.09 5750
2019-02-11 1.88 2.03 1.86 1.95 7849218 0.11 5.978 15295641.1 9501
2019-02-08 2.21 2.22 1.83 1.84 11937646 -0.37 -16.742 24008938 9190
2019-02-07 2.09 2.21 2.08 2.21 2792365 0.09 4.245 6030352.48 2821
2019-02-06 2.2 2.21 2.05 2.12 2913819 -0.05 -2.304 6187421.87 3737
2019-02-05 2.16 2.2 2.08 2.17 3523268 0.04 1.878 7594273.1 4521
2019-02-04 2.3 2.36 2.04 2.13 5558103 -0.13 -5.752 12487166.5 7130
2019-02-01 2.2 2.29 2.18 2.26 9169727 0.12 5.607 20514080.9 8785
2019-01-31 1.94 2.16 1.94 2.14 3387719 0.21 10.881 6756728.55 2764
2019-01-30 1.9 1.95 1.89 1.93 1574478 0.06 3.209 3036453.57 1889
2019-01-29 1.91 1.95 1.87 1.87 2488277 -0.08 -4.103 4738845.32 3005
2019-01-28 1.81 1.95 1.8 1.95 4773686 0.17 9.551 9017119.1 4559
2019-01-25 1.73 1.78 1.71 1.78 2124496 0.07 4.094 3728609.42 1927
2019-01-24 1.72 1.75 1.7 1.71 917391 -0.01 -0.581 1581819.8 934
2019-01-23 1.71 1.73 1.7 1.72 978015 0.03 1.775 1677831.89 1086
2019-01-22 1.76 1.77 1.68 1.69 1517142 -0.06 -3.429 2611786.4 1916
2019-01-21 1.77 1.77 1.73 1.75 797909 0.03 1.744 1395373.17 605
2019-01-18 1.68 1.77 1.68 1.72 1568669 0.05 2.994 2686419.12 1631
2019-01-17 1.69 1.71 1.67 1.67 780284 -0.04 -2.339 1315407.6 837
2019-01-16 1.76 1.79 1.69 1.71 1447517 -0.06 -3.39 2500382.75 1591
2019-01-15 1.82 1.83 1.73 1.77 1250175 0 0 2225771.44 1692
2019-01-14 1.71 1.78 1.71 1.77 1422849 0 0 2482326.12 2059
2019-01-11 1.73 1.77 1.7 1.77 1623044 0.05 2.907 2840106.86 1953
2019-01-10 1.75 1.77 1.66 1.72 2119749 -0.03 -1.714 3672726.86 2334
2019-01-09 1.64 1.75 1.64 1.75 2300100 0.15 9.375 3931252.73 2507
2019-01-08 1.65 1.68 1.56 1.6 1345971 -0.05 -3.03 2175227.63 1477
2019-01-07 1.56 1.75 1.56 1.65 2179952 0.08 5.096 3649366.49 2881
2019-01-04 1.53 1.59 1.51 1.57 1377211 0.08 5.369 2155435.05 1737
2019-01-03 1.52 1.6 1.45 1.49 2471649 0 0 3790704.34 2321
2019-01-02 1.32 1.49 1.31 1.49 2082318 0.17 12.879 2908574.62 1845
2018-12-31 1.3 1.32 1.28 1.32 928582 0.03 2.326 1207994.12 1036
2018-12-28 1.22 1.31 1.19 1.29 1338005 0.11 9.322 1682266.06 1196
2018-12-27 1.25 1.27 1.17 1.18 1194853 -0.03 -2.479 1439746.29 928
2018-12-24 1.2 1.24 1.15 1.21 2007911 -0.06 -4.724 2409822.06 2213
2018-12-21 1.31 1.35 1.25 1.27 1625461 -0.09 -6.618 2099245.54 2474
2018-12-20 1.34 1.38 1.29 1.36 1885334 -0.01 -0.73 2516009.59 1705
2018-12-19 1.35 1.41 1.35 1.37 990596 0.01 0.735 1366979.49 922
2018-12-18 1.4 1.4 1.34 1.36 928046 -0.01 -0.73 1262713.51 881
2018-12-17 1.44 1.44 1.36 1.37 727949 -0.07 -4.861 1015787.38 1042
2018-12-14 1.38 1.44 1.36 1.44 1196069 0.04 2.857 1672642.71 1289
2018-12-13 1.43 1.44 1.37 1.4 1154956 -0.02 -1.408 1612418.73 1306
2018-12-12 1.43 1.48 1.42 1.42 895502 -0.03 -2.069 1293215.68 944
2018-12-11 1.4 1.48 1.39 1.45 1786921 0.02 1.399 2552303.17 1555
2018-12-10 1.5 1.54 1.36 1.43 2756269 -0.05 -3.378 3960095.88 2867
2018-12-07 1.5 1.51 1.43 1.48 2154401 0.08 5.714 3181808.1 2667
2018-12-06 1.31 1.42 1.27 1.4 3285511 0.09 6.87 4440822.59 3352
2018-12-05 1.42 1.42 1.21 1.31 4481005 -0.14 -9.655 5837981.93 3485
2018-12-04 1.53 1.56 1.45 1.45 1646488 -0.09 -5.844 2459286.64 2015
2018-12-03 1.61 1.62 1.52 1.54 2412743 -0.04 -2.532 3788432.03 3087
2018-11-30 1.6 1.62 1.56 1.58 880686 -0.02 -1.25 1398697 1217
2018-11-29 1.6 1.62 1.57 1.6 636368 -0.02 -1.235 1009424.02 1027
2018-11-28 1.56 1.63 1.51 1.62 2286610 0.06 3.846 3631046.8 2450
2018-11-27 1.51 1.57 1.46 1.56 1965323 0.01 0.645 2965629.71 1779
2018-11-26 1.63 1.64 1.51 1.55 1250162 -0.04 -2.516 1929922.79 1480
2018-11-23 1.55 1.61 1.55 1.59 636579 0.02 1.274 1013234.67 1522
2018-11-22 1.56 1.61 1.55 1.57 317856 -0.01 -0.633 503441.46 633
2018-11-21 1.54 1.61 1.54 1.58 1348966 0.06 3.947 2137839.28 2192
2018-11-20 1.57 1.59 1.48 1.52 2385692 -0.11 -6.748 3688493.24 3031
2018-11-19 1.62 1.66 1.58 1.63 1624995 -0.07 -4.118 2624359.08 2755
2018-11-16 1.76 1.77 1.7 1.7 1168814 -0.07 -3.955 2028939.07 1643
2018-11-15 1.6 1.77 1.54 1.77 2458245 0.13 7.927 4166159.01 2293
2018-11-14 1.72 1.76 1.57 1.64 3986225 -0.1 -5.747 6540894.42 5276
2018-11-13 1.73 1.78 1.71 1.74 1325728 -0.04 -2.247 2308174.08 1732
2018-11-12 1.8 1.85 1.75 1.78 1506741 -0.08 -4.301 2708950.67 1889
2018-11-09 1.84 1.86 1.76 1.86 2639982 -0.02 -1.064 4778306.31 4100
2018-11-08 1.88 1.9 1.82 1.88 2245778 -0.03 -1.571 4196011.75 2386
2018-11-07 1.9 1.98 1.88 1.91 4803345 0.05 2.688 9271025.98 4984
2018-11-06 1.73 1.9 1.72 1.86 3965714 0.14 8.14 7260635.42 3956
2018-11-05 1.62 1.75 1.61 1.72 2167489 0.1 6.173 3609034.7 2296
2018-11-02 1.56 1.63 1.55 1.62 2209388 0.07 4.516 3509607.55 2035
2018-11-01 1.6 1.61 1.52 1.55 1426761 -0.01 -0.641 2238263.46 1491
2018-10-31 1.5 1.59 1.48 1.56 2386633 0.09 6.122 3702368.03 1966
2018-10-30 1.4 1.52 1.37 1.47 2265866 0 0 3293453.65 2323
2018-10-29 1.63 1.63 1.43 1.47 3140863 -0.1 -6.369 4815205.37 2849
2018-10-26 1.59 1.65 1.55 1.57 2969817 0.02 1.29 4749886.27 2446
2018-10-25 1.51 1.63 1.5 1.55 2802734 0 0 4411204.25 2524
2018-10-24 1.6 1.65 1.5 1.55 3805255 0.01 0.649 6045649.22 3557
2018-10-23 1.35 1.62 1.29 1.54 10334643 0.03 1.987 14809510.6 8469
2018-10-22 1.78 1.81 1.46 1.51 8789728 -0.3 -16.575 13851735.3 8640
2018-10-19 1.96 1.99 1.76 1.81 5686726 -0.17 -8.586 10510253.8 5197
2018-10-18 2.01 2.05 1.96 1.98 3209911 -0.04 -1.98 6419763.01 2991
2018-10-17 2.02 2.04 1.82 2.02 7239772 -0.05 -2.415 14164392.7 6552
2018-10-16 2.23 2.24 2.02 2.07 5600244 -0.11 -5.046 11750146.5 6185
2018-10-15 2.13 2.21 2.11 2.18 4980078 0.1 4.808 10788108.5 4267
2018-10-12 2.02 2.1 2.01 2.08 2737497 0.06 2.97 5616767.42 3293
2018-10-11 2.05 2.1 2 2.02 3363424 -0.1 -4.717 6855127.94 2876
2018-10-10 2.11 2.15 2 2.12 4000232 0.01 0.474 8265131.6 3733
2018-10-09 2.17 2.19 2.11 2.11 2804176 -0.03 -1.402 5989194.38 2818
2018-10-05 2.13 2.19 2.1 2.14 3278114 0.02 0.943 7010250.76 2726
2018-10-04 2.13 2.18 2.11 2.12 3405715 -0.05 -2.304 7273050.66 3147
2018-10-03 2.14 2.19 2.1 2.17 3406579 0.01 0.463 7317669.9 3795
2018-10-02 2.25 2.25 2.12 2.16 4481477 -0.06 -2.703 9707477.62 3763
2018-10-01 2.23 2.3 2.21 2.22 4365325 -0.01 -0.448 9828376.75 5481
2018-09-28 2.15 2.29 2.04 2.23 7583205 0.05 2.294 16846969.2 11114
2018-09-27 2.22 2.25 2.13 2.18 4032755 -0.07 -3.111 8845274.29 4568
2018-09-26 2.4 2.43 2.2 2.25 10149810 0.09 4.167 23192125.7 8642
2018-09-25 2.23 2.28 2.16 2.16 4521909 -0.09 -4 10070123.5 4844
2018-09-24 2.18 2.29 2.18 2.25 5790078 0.09 4.167 12974546.4 6272
2018-09-21 2.15 2.2 2.1 2.16 4530111 -0.03 -1.37 9756783.44 4682
2018-09-20 2.27 2.27 2.145 2.19 3951040 0.01 0.459 8636163.61 4898
2018-09-19 2.15 2.25 2.13 2.18 8448624 0.03 1.395 18452792.1 8063
2018-09-18 2.1 2.17 2.08 2.15 3996822 0.09 4.369 8520998.29 4131
2018-09-17 2.09 2.14 1.99 2.06 3402112 0.03 1.478 7016368.42 3787
2018-09-14 1.91 2.1 1.86 2.03 4559197 0.03 1.5 9141543.37 4496
2018-09-13 2.22 2.235 1.94 2 5472050 -0.22 -9.91 11274328.5 5123
2018-09-12 2.26 2.3 2.12 2.22 6328967 -0.03 -1.333 14000716.2 4918
2018-09-11 2.32 2.32 2.17 2.25 7168056 -0.02 -0.881 16163855.4 6568
2018-09-10 2.2 2.41 2.15 2.27 17157924 0.24 11.823 39344385 12159
2018-09-07 1.97 2.12 1.93 2.03 5847202 0.07 3.571 11930886.1 4407
2018-09-06 2.04 2.05 1.86 1.96 5622183 -0.07 -3.448 10908394.7 4031
2018-09-05 2.12 2.24 2 2.03 9075776 -0.04 -1.932 18949568.4 7964
2018-09-04 2.07 2.14 2.01 2.07 6820571 0.05 2.475 14121066.3 5203
2018-08-31 2.15 2.22 1.97 2.02 10253265 -0.12 -5.607 21418611.2 8473
2018-08-30 2.25 2.43 2.11 2.14 15558316 -0.11 -4.889 35678731.6 11466
2018-08-29 1.9 2.3 1.88 2.25 14792054 0.41 22.283 31513516.9 11670
2018-08-28 1.8 1.85 1.73 1.84 6537033 0.08 4.545 11738337.2 5328
2018-08-27 1.8 1.84 1.7 1.76 5715316 0.06 3.529 10126857.1 5347
2018-08-24 1.5 1.71 1.5 1.7 5229239 0.23 15.646 8511405.07 3772
2018-08-23 1.48 1.5 1.46 1.47 1802355 -0.02 -1.342 2658866 1456
2018-08-22 1.51 1.52 1.46 1.49 1443669 -0.01 -0.667 2142853.67 1525
2018-08-21 1.5 1.52 1.46 1.5 2715913 0.06 4.167 4045729.59 2323
2018-08-20 1.41 1.46 1.4 1.44 2175152 0.04 2.857 3118041.27 1607
2018-08-17 1.41 1.42 1.38 1.4 1065326 -0.02 -1.408 1495805.16 733
2018-08-16 1.43 1.46 1.39 1.42 1112369 -0.01 -0.699 1572910.96 820
2018-08-15 1.34 1.45 1.3 1.43 2699682 0.13 10 3720982.12 1697
2018-08-14 1.32 1.32 1.25 1.3 1881693 0 0 2393938.79 1288
2018-08-13 1.41 1.42 1.3 1.3 1454008 -0.1 -7.143 1951267.08 1088
2018-08-10 1.45 1.45 1.4 1.4 629524 -0.03 -2.098 897353.73 785
2018-08-09 1.45 1.45 1.43 1.43 556644 -0.02 -1.379 801887.89 450
2018-08-08 1.43 1.45 1.42 1.45 505799 0.03 2.113 725236.47 432
2018-08-07 1.42 1.45 1.41 1.42 904115 -0.01 -0.699 1286415.9 927
2018-08-03 1.43 1.45 1.42 1.43 490321 0 0 702973.25 498
2018-08-02 1.45 1.46 1.42 1.43 358876 0 0 516400.74 959
2018-08-01 1.42 1.48 1.42 1.43 718615 0 0 1034917.32 902
2018-07-31 1.44 1.49 1.41 1.43 767015 0 0 1105452.02 951
2018-07-30 1.46 1.48 1.42 1.43 749631 -0.03 -2.055 1088531.63 744
2018-07-27 1.49 1.49 1.46 1.46 648527 0 0 954909.09 861
2018-07-26 1.5 1.51 1.46 1.46 755791 -0.04 -2.667 1109564.37 991
2018-07-25 1.46 1.5 1.46 1.5 484845 0.04 2.74 712175.99 574
2018-07-24 1.5 1.5 1.46 1.46 765552 -0.04 -2.667 1132650.49 744
2018-07-23 1.47 1.51 1.47 1.5 742366 0.04 2.74 1108086.58 558
2018-07-20 1.51 1.53 1.46 1.46 758753 -0.04 -2.667 1142353.26 882
2018-07-19 1.55 1.57 1.5 1.5 1047640 -0.04 -2.597 1587743.48 835
2018-07-18 1.55 1.58 1.53 1.54 470346 -0.01 -0.645 730405.79 637
2018-07-17 1.57 1.57 1.53 1.55 771531 0.02 1.307 1192918.4 953
2018-07-16 1.61 1.61 1.53 1.53 600402 -0.04 -2.548 936595.02 723
2018-07-13 1.62 1.63 1.57 1.57 487722 -0.05 -3.086 779083.42 578
2018-07-12 1.64 1.66 1.61 1.62 553558 -0.02 -1.22 904024.18 535
2018-07-11 1.59 1.64 1.56 1.64 873533 0.06 3.797 1399726.56 738
2018-07-10 1.6 1.61 1.57 1.58 380501 -0.02 -1.25 600179.67 596
2018-07-09 1.62 1.64 1.6 1.6 467582 -0.02 -1.235 752805.05 577
2018-07-06 1.64 1.65 1.62 1.62 335542 -0.03 -1.818 547898.87 465
2018-07-05 1.66 1.66 1.62 1.65 490815 0.03 1.852 805733.66 645
2018-07-04 1.64 1.64 1.6 1.62 214690 -0.02 -1.22 348120.52 233
2018-07-03 1.63 1.66 1.6 1.64 728854 0.04 2.5 1185617.1 590
2018-06-29 1.63 1.63 1.57 1.6 497463 -0.03 -1.84 792673.27 568
2018-06-28 1.58 1.64 1.56 1.63 951178 0.05 3.165 1526048.19 1116
2018-06-27 1.64 1.66 1.55 1.58 1248012 -0.06 -3.659 1980090.23 1149
2018-06-26 1.62 1.68 1.62 1.64 873289 -0.02 -1.205 1432661.14 979
2018-06-25 1.68 1.71 1.61 1.66 1380298 -0.06 -3.488 2286934.13 1506
2018-06-22 1.75 1.77 1.67 1.72 1639935 -0.01 -0.578 2816043.36 1780
2018-06-21 1.71 1.77 1.7 1.73 2971206 0.03 1.765 5159612.06 3233
2018-06-20 1.66 1.7 1.65 1.7 2222200 0.1 6.25 3717711.98 2413
2018-06-19 1.56 1.6 1.56 1.6 1073715 0.03 1.911 1702510.3 988
2018-06-18 1.62 1.62 1.55 1.57 1084825 -0.05 -3.086 1711683.96 1326
2018-06-15 1.62 1.66 1.6 1.62 1346264 -0.04 -2.41 2169994.61 1007
2018-06-14 1.63 1.67 1.63 1.66 479247 -0.01 -0.599 791269.44 538
2018-06-13 1.62 1.68 1.6 1.67 1688286 0.01 0.602 2774027.63 1496
2018-06-12 1.72 1.74 1.62 1.66 2227576 -0.08 -4.598 3704075.74 1479
2018-06-11 1.7 1.75 1.7 1.74 865081 0 0 1490699.83 2716
2018-06-08 1.75 1.78 1.66 1.74 1502445 -0.01 -0.571 2588449.2 1615
2018-06-07 1.77 1.79 1.7 1.75 1545248 0.03 1.744 2691061.76 1835
2018-06-06 1.72 1.76 1.69 1.72 2301070 0.07 4.242 3990821.1 3011
2018-06-05 1.67 1.71 1.65 1.65 1783352 -0.01 -0.602 2998890.09 1866
2018-06-04 1.65 1.69 1.65 1.66 1161211 0.01 0.606 1935097.01 1526
2018-06-01 1.72 1.74 1.63 1.65 1168779 -0.02 -1.198 1974962.58 1223
2018-05-31 1.68 1.75 1.67 1.67 769665 -0.02 -1.183 1317843.01 667
2018-05-30 1.73 1.74 1.68 1.69 713000 -0.04 -2.312 1211060.56 644
2018-05-29 1.77 1.79 1.7 1.73 730194 -0.02 -1.143 1270791.21 938
2018-05-28 1.76 1.8 1.75 1.75 493572 -0.02 -1.13 873372.59 458
2018-05-25 1.8 1.81 1.75 1.77 905034 -0.02 -1.117 1597584.04 891
2018-05-24 1.82 1.85 1.74 1.79 1406588 -0.03 -1.648 2500231.52 1399
2018-05-23 1.82 1.85 1.78 1.82 1412674 0.02 1.111 2559777.14 1417
2018-05-22 1.76 1.88 1.74 1.8 2852822 0.1 5.882 5176757.2 2637
2018-05-18 1.66 1.7 1.65 1.7 727862 0.05 3.03 1222194.76 779
2018-05-17 1.66 1.69 1.64 1.65 1119591 0 0 1856949.03 786
2018-05-16 1.67 1.68 1.65 1.65 1102079 -0.01 -0.602 1830670.02 1505
2018-05-15 1.66 1.67 1.63 1.66 1112388 0.03 1.84 1830942.87 915
2018-05-14 1.64 1.67 1.61 1.63 1691530 0.03 1.875 2773635.16 1340
2018-05-11 1.57 1.61 1.55 1.6 1049758 0.02 1.266 1664310.09 791
2018-05-10 1.59 1.61 1.57 1.58 698623 0 0 1109304.47 588
2018-05-09 1.52 1.58 1.52 1.58 921132 0.05 3.268 1431948.04 767
2018-05-08 1.54 1.54 1.51 1.53 493064 -0.01 -0.649 751974.65 435
2018-05-07 1.51 1.56 1.51 1.54 959981 0.02 1.316 1460386.57 769
2018-05-04 1.54 1.55 1.52 1.52 561585 -0.03 -1.935 857288.61 537
2018-05-03 1.56 1.59 1.51 1.55 952010 -0.03 -1.899 1462718.23 2027
2018-05-02 1.56 1.59 1.55 1.58 760530 0.01 0.637 1191373.19 643
2018-05-01 1.57 1.58 1.55 1.57 378525 0.01 0.641 591734.7 446
2018-04-30 1.57 1.62 1.56 1.56 785259 0.01 0.645 1247498.04 803
2018-04-27 1.6 1.6 1.55 1.55 229485 -0.05 -3.125 362675.77 282
2018-04-26 1.57 1.61 1.57 1.6 1141968 -0.02 -1.235 1806178.46 680
2018-04-25 1.61 1.62 1.55 1.62 1108565 0.01 0.621 1745831.26 848
2018-04-24 1.62 1.68 1.58 1.61 1312442 -0.05 -3.012 2135033.48 1131
2018-04-23 1.65 1.68 1.6 1.66 945609 0.01 0.606 1542300.14 1118
2018-04-20 1.66 1.7 1.65 1.65 928225 -0.02 -1.198 1560539.62 1538
2018-04-19 1.68 1.7 1.65 1.67 620256 -0.01 -0.595 1033688.59 709
2018-04-18 1.66 1.72 1.62 1.68 936025 -0.02 -1.176 1569444.2 843
2018-04-17 1.73 1.73 1.64 1.7 1321170 -0.02 -1.163 2222269.02 1284
2018-04-16 1.74 1.75 1.7 1.72 1277620 0.02 1.176 2202208.42 1575
2018-04-13 1.57 1.74 1.53 1.7 2612322 0.14 8.974 4339459.31 3002
2018-04-12 1.56 1.57 1.52 1.56 691370 0.01 0.645 1070194.39 639
2018-04-11 1.53 1.59 1.49 1.55 1422052 0 0 2187087.24 1276
2018-04-10 1.54 1.57 1.45 1.55 2544942 0.01 0.649 3794559.07 2135
2018-04-09 1.66 1.66 1.52 1.54 1002348 -0.11 -6.667 1572616.23 1206
2018-04-06 1.61 1.65 1.52 1.65 1701348 0.04 2.484 2690830.65 2037
2018-04-05 1.6 1.66 1.56 1.61 1910913 0.06 3.871 3089762.17 2403
2018-04-04 1.45 1.57 1.41 1.55 3795338 0.04 2.649 5518026.97 2908
2018-04-03 1.68 1.74 1.51 1.51 3014496 -0.17 -10.119 4832153.74 2970
2018-04-02 1.77 1.77 1.65 1.68 1627523 -0.08 -4.545 2757657.92 2223
2018-03-29 1.69 1.77 1.69 1.76 1669426 0.07 4.142 2910220 3010
2018-03-28 1.7 1.73 1.63 1.69 2226611 -0.04 -2.312 3706389.96 2071
2018-03-27 1.79 1.83 1.71 1.73 1886033 -0.05 -2.809 3305057.13 1825
2018-03-26 1.88 1.89 1.78 1.78 1460417 -0.07 -3.784 2640631.09 1644
2018-03-23 1.94 1.96 1.84 1.85 1998018 0.04 2.21 3769301.73 1910
2018-03-22 1.91 1.93 1.77 1.81 2346028 -0.1 -5.236 4297724.17 2643
2018-03-21 1.92 1.94 1.9 1.91 985066 -0.03 -1.546 1889016.67 990
2018-03-20 1.97 1.99 1.92 1.94 1128105 -0.04 -2.02 2207513.5 1099
2018-03-19 1.97 2.01 1.94 1.98 1517107 0.01 0.508 2995093.5 1259
2018-03-16 1.95 1.97 1.92 1.97 2298626 0.02 1.026 4481381.34 2310
2018-03-15 1.9 1.96 1.9 1.95 1676496 0.04 2.094 3245165.18 968
2018-03-14 1.92 1.93 1.9 1.91 1024117 0.01 0.526 1957062.57 870
2018-03-13 1.93 1.94 1.9 1.9 650824 -0.01 -0.524 1246832.3 803
2018-03-12 1.94 1.95 1.89 1.91 1112321 0.01 0.526 2131613.08 1063
2018-03-09 1.93 1.94 1.88 1.9 2007641 -0.02 -1.042 3829110.65 1789
2018-03-08 2 2.03 1.92 1.92 2292164 -0.06 -3.03 4501149.06 1912
2018-03-07 2.02 2.07 1.98 1.98 3518102 -0.04 -1.98 7141065.84 2507
2018-03-06 2.04 2.2 2 2.02 4953651 0.02 1 10285646.5 4381
2018-03-05 1.89 2 1.88 2 2461174 0.14 7.527 4826441.17 2315
2018-03-02 1.92 1.93 1.8 1.86 2771655 -0.04 -2.105 5166690.52 2348
2018-03-01 1.9 1.93 1.83 1.9 1659809 0.05 2.703 3137613.56 1760
2018-02-28 1.7 1.88 1.7 1.85 2673515 0.09 5.114 4857389.99 2678
2018-02-27 1.86 1.86 1.7 1.76 4773166 -0.13 -6.878 8450630.52 3685
2018-02-26 2 2 1.88 1.89 2086193 -0.13 -6.436 4044119.84 2150
2018-02-23 2.03 2.04 1.99 2.02 1155373 -0.03 -1.463 2318467.04 1104
2018-02-22 2.06 2.06 2.03 2.05 840873 -0.01 -0.485 1717979.14 861
2018-02-21 2.08 2.08 2.01 2.06 2047131 0 0 4205586.49 1709
2018-02-20 1.98 2.1 1.96 2.06 2820633 0.04 1.98 5759433.58 2802
2018-02-16 2.03 2.07 1.99 2.02 2658148 -0.05 -2.415 5344183.79 3128
2018-02-15 2.11 2.14 2.03 2.07 1861140 -0.06 -2.817 3875562.54 2011
2018-02-14 2.11 2.13 2.08 2.13 1186695 0.02 0.948 2498288.59 1333
2018-02-13 2.12 2.16 2.09 2.11 1147083 -0.03 -1.402 2440490.14 1362
2018-02-12 2.17 2.19 2.09 2.14 1707449 0.01 0.469 3647239.45 2590
2018-02-09 2.1 2.15 2.04 2.13 2868219 -0.02 -0.93 5990698.37 3338
2018-02-08 2.22 2.24 2.06 2.15 2666840 -0.05 -2.273 5738591.91 3482
2018-02-07 2.34 2.4 2.1 2.2 5937623 -0.03 -1.345 13392452.2 6521
2018-02-06 2.01 2.23 2 2.23 6536606 0.25 12.626 13829312.7 7198
2018-02-05 1.7 2.22 1.64 1.98 8642370 0.01 0.508 17225542.1 9075
2018-02-02 2.05 2.05 1.77 1.97 11318218 -0.24 -10.86 21777435.6 10878
2018-02-01 2.47 2.5 2.15 2.21 6504232 -0.21 -8.678 14934037.6 6912
2018-01-31 2.34 2.62 2.26 2.42 6313003 0.09 3.863 15455712.1 5774
2018-01-30 2.51 2.56 2.32 2.33 7803959 -0.28 -10.728 18813967.9 8171
2018-01-29 2.69 2.69 2.52 2.61 4411005 -0.04 -1.509 11414894.5 5168
2018-01-26 2.63 2.71 2.53 2.65 5939684 0.06 2.317 15640131.2 5227
2018-01-25 2.84 2.93 2.57 2.59 9017179 -0.13 -4.779 25017455.3 9547
2018-01-24 2.68 2.73 2.6 2.72 5196674 -0.08 -2.857 13769995.3 4962
2018-01-23 2.81 2.81 2.63 2.8 6102763 0.1 3.704 16361680.2 6282
2018-01-22 2.71 2.74 2.66 2.7 4555939 0.07 2.662 12329094 5418
2018-01-19 2.63 2.65 2.57 2.63 2934103 0 0 7644331.54 3532
2018-01-18 2.6 2.67 2.59 2.63 2260329 -0.02 -0.755 5942810.06 3243
2018-01-17 2.67 2.7 2.56 2.65 3453586 0.07 2.713 9108692.78 3783
2018-01-16 2.72 2.8 2.58 2.58 7033978 -0.01 -0.386 18858367.2 6888
2018-01-15 2.28 2.66 2.2 2.59 6699246 0.21 8.824 16864314.3 6237
2018-01-12 2.6 2.6 2.3 2.38 11049618 -0.34 -12.5 26789286.6 9978
2018-01-11 2.9 2.9 2.63 2.72 9065123 -0.2 -6.849 24831248.2 7946
2018-01-10 3.05 3.07 2.9 2.92 5837007 -0.15 -4.886 17273482.4 5910
2018-01-09 3.25 3.26 2.91 3.07 10842271 -0.06 -1.917 33453844.4 11891
2018-01-08 3.18 3.32 3.11 3.13 11478123 0.09 2.961 36849091.8 11223
2018-01-05 2.8 3.16 2.78 3.04 10631505 0 0 32196641.9 12407
2018-01-04 3.3 3.33 2.61 3.04 19008763 -0.245 -7.458 57597390.3 23865
2018-01-03 2.8 3.49 2.79 3.285 30220321 0.585 21.667 96128301 28161
2018-01-02 2.49 2.72 2.36 2.7 16104992 0.41 17.904 41306951.2 12573
2017-12-29 2.09 2.49 2.08 2.29 13546436 0.26 12.808 31002809.7 10876
2017-12-28 1.94 2.05 1.92 2.03 7653541 0.12 6.283 15251437.1 6755
2017-12-27 1.85 1.92 1.82 1.91 6310081 0.11 6.111 11903123.5 4700
2017-12-22 1.77 1.8 1.67 1.8 5127039 0.04 2.273 8848606.6 2827
2017-12-21 1.8 1.8 1.75 1.76 2668698 -0.02 -1.124 4723239.46 2326
2017-12-20 1.83 1.85 1.75 1.78 4062748 -0.08 -4.301 7229419.34 2568
2017-12-19 1.89 1.9 1.84 1.86 2842844 -0.03 -1.587 5284894.06 1980
2017-12-18 1.94 1.94 1.86 1.89 2764356 0.03 1.613 5222234.32 2567
2017-12-15 1.96 1.96 1.82 1.86 5536718 -0.06 -3.125 10381593.4 3287
2017-12-14 1.94 1.95 1.92 1.92 2244272 0.01 0.524 4334831.83 1799
2017-12-13 2 2.04 1.9 1.91 6000891 -0.07 -3.535 11932281.2 3834
2017-12-12 1.97 2.01 1.95 1.98 7170760 0.045 2.326 14199170.5 3917
2017-12-11 1.92 1.94 1.91 1.935 3062426 0.035 1.842 5888169.82 2305
2017-12-08 1.88 1.91 1.87 1.9 2252041 0.02 1.064 4263798.81 1410
2017-12-07 1.89 1.9 1.85 1.88 2523263 -0.01 -0.529 4714592.88 2019
2017-12-06 1.95 1.95 1.85 1.89 2915670 -0.05 -2.577 5502321.01 2794
2017-12-05 1.95 1.96 1.91 1.94 3529475 0.01 0.518 6824290.98 2475
2017-12-04 1.95 1.97 1.89 1.93 4224291 0.02 1.047 8125366.63 3190
2017-12-01 1.88 1.98 1.88 1.91 6327811 0.03 1.596 12094371.9 3432
2017-11-30 1.72 1.89 1.7 1.88 5659694 0.19 11.243 10374579.3 3746
2017-11-29 1.88 1.89 1.66 1.69 7911753 -0.23 -11.979 14196024.8 5690
2017-11-28 2.15 2.19 1.82 1.92 12134081 -0.16 -7.692 24207741.5 8425
2017-11-27 1.9 2.12 1.85 2.08 17118810 0.3 16.854 34072671.4 10794
2017-11-24 1.55 1.79 1.55 1.78 11787210 0.23 14.839 19910123.1 5301
2017-11-23 1.56 1.57 1.53 1.55 2701304 -0.02 -1.274 4178897.28 1764
2017-11-22 1.57 1.59 1.56 1.57 2430994 0.01 0.641 3816301.47 1444
2017-11-21 1.55 1.59 1.55 1.56 1939215 0.01 0.645 3037603.55 1415
2017-11-20 1.6 1.6 1.55 1.55 2330978 -0.02 -1.274 3653912 1785
2017-11-17 1.48 1.58 1.46 1.57 2521634 0.1 6.803 3887035.58 1889
2017-11-16 1.56 1.56 1.46 1.47 3551821 -0.1 -6.369 5313404.64 2183
2017-11-15 1.64 1.64 1.56 1.57 4172993 -0.04 -2.484 6600122.92 3438
2017-11-14 1.68 1.72 1.5 1.61 7931368 -0.02 -1.227 12921809.3 4584
2017-11-13 1.55 1.67 1.55 1.63 8680116 0.13 8.667 14088419.9 4082
2017-11-10 1.41 1.5 1.4 1.5 4417768 0.1 7.143 6456292.02 1891
2017-11-09 1.41 1.43 1.38 1.4 1621380 0.02 1.449 2273142.64 964
2017-11-08 1.47 1.48 1.38 1.38 2790442 -0.07 -4.828 4018085.08 1697
2017-11-07 1.45 1.49 1.42 1.45 5382260 0.06 4.317 7830970.2 2874
2017-11-06 1.35 1.4 1.33 1.39 2582343 0.05 3.731 3527684.23 1473
2017-11-03 1.35 1.35 1.33 1.34 911056 0.02 1.515 1225884.88 661
2017-11-02 1.36 1.36 1.32 1.32 1010543 -0.04 -2.941 1353141.42 860
2017-11-01 1.41 1.41 1.34 1.36 1698643 -0.04 -2.857 2322294.86 908
2017-10-31 1.41 1.41 1.38 1.4 1088070 0 0 1514896.67 863
2017-10-30 1.4 1.43 1.37 1.4 1886203 0.03 2.19 2627364.76 826
2017-10-27 1.39 1.39 1.36 1.37 662212 -0.01 -0.725 904518.81 688
2017-10-26 1.41 1.41 1.38 1.38 901054 -0.02 -1.429 1247535.12 550
2017-10-25 1.41 1.43 1.38 1.4 856930 -0.01 -0.709 1201790.36 569
2017-10-24 1.45 1.45 1.4 1.41 768621 0 0 1093094.85 496
2017-10-23 1.44 1.44 1.4 1.41 1283674 0.01 0.714 1823370.25 790
2017-10-20 1.36 1.41 1.35 1.4 1480829 0.06 4.478 2060749.83 774
2017-10-19 1.39 1.39 1.31 1.34 1674712 -0.04 -2.899 2248873.82 1074
2017-10-18 1.38 1.45 1.34 1.38 4484949 0 0 6169595.11 1683
2017-10-17 1.46 1.46 1.35 1.38 4299762 -0.09 -6.122 6001045.36 2056
2017-10-16 1.58 1.6 1.45 1.47 1931559 -0.115 -7.256 2958872.54 1353
2017-10-13 1.6 1.61 1.57 1.585 1373423 -0.015 -0.938 2185183.67 781
2017-10-12 1.64 1.64 1.58 1.6 1290182 -0.02 -1.235 2085298.75 986
2017-10-11 1.62 1.64 1.6 1.62 1836632 0.01 0.621 2982777.27 960
2017-10-10 1.61 1.63 1.59 1.61 1426397 0.04 2.548 2295427.61 1025
2017-10-06 1.6 1.64 1.51 1.57 3244746 -0.01 -0.633 5117010.9 1787
2017-10-05 1.48 1.62 1.47 1.58 5757113 0.11 7.483 8915377.92 2578
2017-10-04 1.47 1.49 1.46 1.47 1164688 0.02 1.379 1715793.27 718
2017-10-03 1.48 1.5 1.45 1.45 1401116 -0.01 -0.685 2068309.1 715
2017-10-02 1.47 1.47 1.45 1.46 975462 0 0 1427181.36 612
2017-09-29 1.47 1.48 1.45 1.46 601859 -0.01 -0.68 883230.35 463
2017-09-28 1.48 1.48 1.45 1.47 639555 0 0 936784.94 479
2017-09-27 1.47 1.49 1.44 1.47 819844 -0.01 -0.676 1202545.61 775
2017-09-26 1.51 1.51 1.45 1.48 1429809 0.05 3.497 2114667.58 763
2017-09-25 1.36 1.44 1.36 1.43 1028591 0.06 4.38 1451648.57 651
2017-09-22 1.38 1.38 1.34 1.37 580586 -0.02 -1.439 791960.52 341
2017-09-21 1.42 1.42 1.29 1.39 1726855 -0.01 -0.714 2347325.87 964
2017-09-20 1.42 1.43 1.39 1.4 1444855 0.03 2.19 2032250.93 912
2017-09-19 1.38 1.39 1.35 1.37 1183580 0.04 3.008 1621129.49 773
2017-09-18 1.28 1.36 1.27 1.33 1611306 0.06 4.724 2136251.19 1117
2017-09-15 1.24 1.29 1.23 1.27 1108385 0.03 2.419 1401200.26 510
2017-09-14 1.24 1.25 1.23 1.24 568966 0 0 705002.31 275
2017-09-13 1.23 1.24 1.22 1.24 1555138 0.02 1.639 1915563.9 488
2017-09-12 1.24 1.24 1.21 1.22 956358 -0.01 -0.813 1169663.07 419
2017-09-11 1.24 1.25 1.22 1.23 616453 0.01 0.82 760756.84 424
2017-09-08 1.22 1.235 1.21 1.22 1030502 0.01 0.826 1262728.06 467
2017-09-07 1.21 1.22 1.19 1.21 803146 0 0 970740.23 317
2017-09-06 1.23 1.23 1.19 1.21 540889 -0.02 -1.626 654277.28 339
2017-09-05 1.23 1.23 1.2 1.23 1033921 0.03 2.5 1252588.23 546
2017-09-01 1.19 1.2 1.17 1.2 321381 -0.01 -0.826 379966.68 254
2017-08-31 1.15 1.22 1.15 1.21 751241 0.05 4.31 894961.36 509
2017-08-30 1.13 1.16 1.13 1.16 611856 0.02 1.754 702023.21 280
2017-08-29 1.13 1.15 1.12 1.14 490842 0 0 556356.61 252
2017-08-28 1.12 1.14 1.12 1.14 608211 0.01 0.885 686171.94 311
2017-08-25 1.13 1.14 1.11 1.13 721511 -0.01 -0.877 806026.35 290
2017-08-24 1.15 1.16 1.12 1.14 459872 -0.01 -0.87 524288.98 291
2017-08-23 1.16 1.17 1.125 1.15 541262 -0.01 -0.862 619181.21 315
2017-08-22 1.12 1.16 1.11 1.16 553364 0.03 2.655 631533.77 251
2017-08-21 1.14 1.14 1.11 1.13 661682 -0.02 -1.739 746841.69 324
2017-08-18 1.13 1.16 1.11 1.15 746740 0 0 849453.63 380
2017-08-17 1.12 1.16 1.09 1.15 538929 0.02 1.77 606744.8 296
2017-08-16 1.1 1.13 1.08 1.13 295402 0.02 1.802 325163.13 258
2017-08-15 1.12 1.12 1.08 1.11 547112 -0.01 -0.893 601521.09 304
2017-08-14 1.14 1.15 1.08 1.12 574027 0 0 641594.81 361
2017-08-11 1.14 1.14 1.11 1.12 499372 0 0 560852.07 367
2017-08-10 1.16 1.16 1.11 1.12 603624 -0.04 -3.448 682525.44 460
2017-08-09 1.2 1.2 1.135 1.16 707642 -0.01 -0.855 817546.78 390
2017-08-08 1.17 1.21 1.16 1.17 490487 0 0 579145.45 449
2017-08-04 1.16 1.17 1.13 1.17 316861 0.02 1.739 364640.8 284
2017-08-03 1.19 1.2 1.13 1.15 588158 -0.03 -2.542 676605.86 546
2017-08-02 1.2 1.2 1.16 1.18 501180 -0.02 -1.667 588748.98 360
2017-08-01 1.24 1.24 1.18 1.2 426075 -0.03 -2.439 508993.67 384
2017-07-31 1.23 1.26 1.22 1.23 236375 0 0 291822.88 308
2017-07-28 1.23 1.25 1.22 1.23 315161 -0.01 -0.806 389132.2 440
2017-07-27 1.27 1.32 1.21 1.24 1419294 -0.03 -2.362 1801351.03 1084
2017-07-26 1.23 1.28 1.22 1.27 1226705 0.06 4.959 1542142.65 860
2017-07-25 1.18 1.22 1.17 1.21 1034246 0.04 3.419 1231033.58 601
2017-07-24 1.13 1.17 1.13 1.17 445798 0.02 1.739 514961.97 479
2017-07-21 1.12 1.16 1.12 1.15 323319 0.03 2.679 369611.07 283
2017-07-20 1.15 1.18 1.1 1.12 480877 -0.03 -2.609 546500.63 405
2017-07-19 1.16 1.19 1.11 1.15 1529651 -0.01 -0.862 1760137.23 912
2017-07-18 1.09 1.17 1.07 1.16 1391233 0.08 7.407 1549277.36 810
2017-07-17 1.07 1.08 1.04 1.08 795719 0.02 1.887 846131.09 507
2017-07-14 1.07 1.07 1.02 1.06 1059490 0.01 0.952 1105485.96 482
2017-07-13 1.11 1.12 1.05 1.05 1173612 -0.05 -4.545 1262258.23 612
2017-07-12 1.1 1.13 1.07 1.1 1048117 0.01 0.917 1158713.33 648
2017-07-11 1 1.09 0.98 1.09 1714194 0.06 5.825 1791515.44 880
2017-07-10 1.08 1.08 1.01 1.03 1454209 -0.04 -3.738 1507329.78 762
2017-07-07 1.1 1.13 1.03 1.07 2162346 -0.05 -4.464 2287133.62 1164
2017-07-06 1.19 1.2 1.08 1.12 2401926 -0.07 -5.882 2710523.4 1573
2017-07-05 1.22 1.24 1.19 1.19 1154088 -0.04 -3.252 1386867.45 886
2017-07-04 1.25 1.25 1.22 1.23 397045 0.01 0.82 487979.15 270
2017-06-30 1.25 1.3 1.22 1.22 1099815 0 0 1371073.78 879
2017-06-29 1.4 1.41 1.19 1.22 4027884 -0.15 -10.949 5241582.92 2397
2017-06-28 1.28 1.44 1.26 1.37 2613151 0.1 7.874 3573277.92 1433
2017-06-27 1.29 1.3 1.26 1.27 527374 -0.02 -1.55 669858.77 426
2017-06-26 1.3 1.32 1.28 1.29 470590 -0.01 -0.769 609554.15 507
2017-06-23 1.31 1.34 1.29 1.3 562205 -0.03 -2.256 735454.57 561
2017-06-22 1.36 1.39 1.32 1.33 693955 -0.02 -1.481 936499.46 716
2017-06-21 1.31 1.35 1.29 1.35 801754 0.04 3.053 1067825.95 588
2017-06-20 1.3 1.33 1.26 1.31 695289 0.01 0.769 904841.77 592
2017-06-19 1.3 1.32 1.26 1.3 926552 0.05 4 1203164.59 800
2017-06-16 1.25 1.26 1.22 1.25 298040 0.03 2.459 370215.92 413
2017-06-15 1.28 1.29 1.21 1.22 832536 -0.08 -6.154 1031018.16 555
2017-06-14 1.32 1.35 1.2 1.3 1129312 -0.06 -4.412 1442123.97 643
2017-06-13 1.32 1.36 1.29 1.36 663785 0.01 0.741 875742.21 405
2017-06-12 1.35 1.37 1.32 1.35 615659 0 0 824832.7 414
2017-06-09 1.34 1.38 1.3 1.35 983011 0.04 3.053 1311891.93 878
2017-06-08 1.31 1.34 1.3 1.31 482072 -0.02 -1.504 633807.08 623
2017-06-07 1.31 1.36 1.26 1.33 846409 0 0 1106062.63 726
2017-06-06 1.38 1.49 1.28 1.33 784239 1.33 0 1065762.21 647

SEC Filings for Supreme Cannabis Company Inc. (The)

Form Type Form Description Pages Issue Date
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2019-02-14
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2019-01-25
D Notice of Exempt Offering of Securities 1 2017-03-17
D Notice of Exempt Offering of Securities 1 2015-05-08
D Notice of Exempt Offering of Securities 1 2015-02-03
D Notice of Exempt Offering of Securities 1 2014-11-20
D Notice of Exempt Offering of Securities 1 2014-11-10
D Notice of Exempt Offering of Securities 1 2014-10-20