Titan Mining Corporation (TI:CC)

0.40

0.08 (25%)

As of Sun Jul 21 13:46:13 EDT 2019

Open: 0.4 Prev. Close:: 0.32 High: 0.41
Low: 0.33 Share Vol.: 532,994 Trade Vol.: 86
Shares Out.: 104,970,757 Market Cap: 40,788,400
Open: 0.4
Prev. Close:: 0.32
High: 0.41
Low: 0.33
Share Vol.: 532,994
Trade Vol.: 86
Shares Out.: 104,970,757
Market Cap: 40,788,400

News About TI:CC

Titan Mining Announces Results of the Annual General Meeting of Shareholders

VANCOUVER, British Columbia, June 28, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today announced that, at the annual general meeting of shareholders held on June 26, 2019, shareholders voted in favour of setting the ...

GlobeNewswire via QuoteMedia - 3 weeks ago

Titan Mining Expands New Fold, #2D and NE Fowler Mineralized Zones

VANCOUVER, British Columbia, April 01, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today provided an update on its exploration program at the Empire State Mine (“ESM”). The update includes drilling resul...

GlobeNewswire via QuoteMedia - 4 months ago

Titan Mining Focuses on Mine Development and District Exploration at the Empire State Mine

VANCOUVER, British Columbia, Feb. 21, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today announced that, as part of the optimization of the Empire State Mine (“ESM”), the operation is being restructured w...

GlobeNewswire via QuoteMedia - 5 months ago

Titan Mining Continues to Expand the #2D Historic Mineralized Zone and Establishes US$18.7 Million Credit Facility

VANCOUVER, British Columbia, Jan. 16, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today provided an update on its exploration program at the Empire State Mine (“ESM”). In the fourth quarter of 2018, the ...

GlobeNewswire via QuoteMedia - 6 months ago

Titan Mining Announces Major Expansion of Historic Mineralized Zone Close to the Shaft at Empire State Mine and Provides Operational Update

VANCOUVER, British Columbia, Nov. 14, 2018 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today provided an update on the operations and exploration program at its Empire State Mine (“ESM”). All financial amount...

GlobeNewswire via QuoteMedia - 8 months ago

Similar companies

Symbol Last price Change % change
SSRM:CC SSR Mining Inc. 20.70 0.23 1.124%
TMQ:CC Trilogy Metals Inc. 3.05 0.04 1.329%
ETG:CC Entree Resources Ltd. 0.34 -0.01 -2.857%
MSV:CC Minco Silver Corporation 0.70 0.02 2.941%
PG:CC Premier Gold Mines Limited 2.27 -0.06 -2.575%

About TI:CC

Titan Mining Corp is a natural resources company. It is engaged in the acquisition, exploration, and development of mineral properties.

Read more

Day Low 0.33

Day high 0.41

52 week low 0.31

52 week low high 1.40

Charting for Titan Mining Corporation

News Articles for Titan Mining Corporation

Titan Mining Announces Results of the Annual General Meeting of Shareholders

VANCOUVER, British Columbia, June 28, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today announced that, at the annual general meeting of shareholders held on June 26, 2019, shareholders voted in favour of setting the ...

GlobeNewswire via QuoteMedia - 3 weeks ago

Titan Mining Expands New Fold, #2D and NE Fowler Mineralized Zones

VANCOUVER, British Columbia, April 01, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today provided an update on its exploration program at the Empire State Mine (“ESM”). The update includes drilling resul...

GlobeNewswire via QuoteMedia - 4 months ago

Titan Mining Focuses on Mine Development and District Exploration at the Empire State Mine

VANCOUVER, British Columbia, Feb. 21, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today announced that, as part of the optimization of the Empire State Mine (“ESM”), the operation is being restructured w...

GlobeNewswire via QuoteMedia - 5 months ago

Titan Mining Continues to Expand the #2D Historic Mineralized Zone and Establishes US$18.7 Million Credit Facility

VANCOUVER, British Columbia, Jan. 16, 2019 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today provided an update on its exploration program at the Empire State Mine (“ESM”). In the fourth quarter of 2018, the ...

GlobeNewswire via QuoteMedia - 6 months ago

Titan Mining Announces Major Expansion of Historic Mineralized Zone Close to the Shaft at Empire State Mine and Provides Operational Update

VANCOUVER, British Columbia, Nov. 14, 2018 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today provided an update on the operations and exploration program at its Empire State Mine (“ESM”). All financial amount...

GlobeNewswire via QuoteMedia - 8 months ago

Titan Mining Announces Appointment of John Boehner, James Gowans and William Mulrow to Board of Directors

VANCOUVER, British Columbia, Oct. 09, 2018 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today announced the appointment of three new directors to the Company’s Board of Directors (the “Board”) – ...

GlobeNewswire via QuoteMedia - 10 months ago

Titan Mining Reports Contractor Fatality

VANCOUVER, British Columbia, Oct. 02, 2018 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) regrets to announce that a fatality occurred this afternoon involving an employee of a contractor, who was working at the Empire State Min...

GlobeNewswire via QuoteMedia - 10 months ago

Titan Mining Announces Donald Taylor as CEO and Other Senior Management Appointments

VANCOUVER, British Columbia, Sept. 17, 2018 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today announced that it has appointed Donald Taylor as the new Chief Executive Officer, succeeding Richard Warke who will continue as ...

GlobeNewswire via QuoteMedia - 10 months ago

Titan Mining Announces Election of Award-Winning Explorers Donald R. Taylor and Robert Wares to its Board of Directors and 2018 AGM Results

VANCOUVER, British Columbia, June 26, 2018 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) announces the election of Donald R. Taylor and Robert Wares to its Board of Directors, and reports a summary of the results from its an...

GlobeNewswire via QuoteMedia - 1 year ago

Titan Mining Identifies New Mineralized Zones Close to Existing Infrastructure at Empire State Mine

VANCOUVER, British Columbia, June 12, 2018 (GLOBE NEWSWIRE) -- Titan Mining Corporation (TSX:TI) (“ Titan ” or the “ Company ”) today announced positive results from its 2018 exploration program at the Empire State Mine (“ESM”). The ongoing review o...

GlobeNewswire via QuoteMedia - 1 year ago

About Titan Mining Corporation

Titan Mining Corp is a natural resources company. It is engaged in the acquisition, exploration, and development of mineral properties.


Company overview

Sector: Basic Materials
Industry: Metals & Mining
NAICS: All Other Metal Ore Mining(212299)

Similar companies

Address
999 Canada Place Suite 555 Vancouver V6C 3E1 BC CAN
Telephone:
+1 604 638-2003
Website:
http://www.titanminingcorp.com

Titan Mining Corporation Financials

Dec 18 Dec 17 Dec 16
EBITDA
-15,381,000.00 -9,695,000.00 -63,030.00
Basic EPS
-0.16 -0.16 0.00
Operating Revenue
-1,552,000.00 0.00
Total Expenses
13,440,000.00 9,898,000.00 63,030.00
Diluted Continuous Operations
-0.16 -0.16 0.00
Interest Income Non Operating
111,000.00 78,000.00 3,746.00
Interest Expense Non Operating
476,000.00 357,000.00 0.00
Interest Income
111,000.00 78,000.00 3,746.00
General And Administrative Expense
6,099,000.00 3,163,000.00 63,030.00
Net Income From Continuing And Discontinued Operation
-15,857,000.00 -11,031,000.00 -66,394.00
Net Income Continuous Operations
-15,857,000.00 -11,031,000.00 -66,394.00
Operating Income
-14,992,000.00 -9,898,000.00 -63,030.00
Net Income
-15,857,000.00 -11,031,000.00 -66,394.00
Diluted Average Shares
101,971,000.00 70,205,000.00 62,346,900.00
Continuing And Discontinued Basic EPS
-0.16 -0.16 0.00
Normalized Income
-15,790,000.00 -10,507,000.00 -59,284.00
Net Non Operating Interest Income Expense
-365,000.00 -279,000.00 3,746.00
Salaries And Wages
4,371,000.00 1,839,000.00 0.00
Gross Profit
-1,552,000.00 -4,987,000.00
EBIT
-15,381,000.00 -10,674,000.00 -63,030.00
Cost Of Revenue
0.00 4,987,000.00
Other Income Expense
-500,000.00 -854,000.00 -7,110.00
Net Interest Income
-365,000.00 -279,000.00 3,746.00
Operating Expense
13,440,000.00 4,911,000.00 63,030.00
Net Income Common Stockholders
-15,857,000.00 -11,031,000.00 -66,394.00
Continuing And Discontinued Diluted EPS
-0.16 -0.16 0.00
Restructuring And Mergern Acquisition
0.00 525,000.00
Pretax Income
-15,857,000.00 -11,031,000.00 -66,394.00
Basic Continuous Operations
-0.16 -0.16 0.00
Total Revenue
-1,552,000.00 0.00
Selling General And Administration
6,099,000.00 3,163,000.00 63,030.00
Other Operating Expenses
7,341,000.00 1,748,000.00
Special Income Charges
0.00 -525,000.00 -3,621.00
Gain On Sale Of Security
-67,000.00 1,000.00 -3,489.00
Diluted EPS
-0.16 -0.16 0.00
Interest Expense
476,000.00 357,000.00 0.00
Basic Average Shares
101,971,000.00 70,205,000.00 98,096,900.00
Depreciation And Amortization
978,732.00 0.00
Other Special Charges
512,875.00 7,110.00
Diluted Discontinuous Operations
0.00 0.00
Depreciation
978,732.00
Depreciation Amortization Depletion
978,732.00 0.00
Basic Discontinuous Operations
0.00 0.00
Dec 18 Dec 17 Dec 16
Accumulated Depreciation
-4,282,000.00 -1,176,000.00 0.00
Long Term Debt
15,530,000.00
Long Term Provisions
14,392,000.00 14,698,000.00 14,111,332.00
Current Debt And Capital Lease Obligation
4,241,000.00
Total Assets
73,201,000.00 60,835,000.00 39,013,822.00
Machinery Furniture Equipment
25,642,000.00 24,985,000.00 23,938,344.00
Gross PPE
68,536,000.00 34,298,000.00 28,714,942.00
Common Stock
0.00 0.00 0.00
Total Capitalization
42,769,000.00 41,481,000.00 10,225,151.00
Total Liabilities
45,962,000.00 19,354,000.00 28,788,671.00
Total Non Current Liabilities
31,205,000.00 14,698,000.00 14,111,332.00
Other Current Borrowings
329,000.00
Capital Stock
0.00 0.00 0.00
Receivables
1,123,000.00 187,000.00 1,229.00
Additional Paid In Capital
51,859,000.00 51,834,000.00 10,368,927.00
Cash Cash Equivalents And Short Term Investments
2,290,000.00 25,168,000.00 8,156,928.00
Total Non Current Assets
66,097,000.00 34,951,000.00 30,377,812.00
Payables And Accrued Expenses
7,956,000.00 3,631,000.00 806,691.00
Cash And Cash Equivalents
2,290,000.00 25,168,000.00 82,198.00
Prepaid Assets
989,000.00 218,000.00 166,543.00
Stockholders Equity
27,239,000.00 41,481,000.00 10,225,151.00
Other Receivables
96,000.00 12,000.00
Mineral Properties
3,695,000.00 3,695,000.00 3,695,151.00
Other Current Liabilities
2,124,000.00 1,025,000.00 13,870,648.00
Current Assets
7,104,000.00 25,884,000.00 8,636,010.00
Gains Losses Not Affecting Retained Earnings
2,335,000.00 745,000.00 -77,382.00
Non Current Deferred Liabilities
916,000.00 0.00
Current Debt
4,241,000.00
Current Liabilities
14,757,000.00 4,656,000.00 14,677,339.00
Long Term Debt And Capital Lease Obligation
15,530,000.00
Accounts Receivable
879,000.00 0.00 1,229.00
Net PPE
64,254,000.00 33,122,000.00 28,714,942.00
Current Deferred Liabilities
436,000.00 0.00
Retained Earnings
-26,955,000.00 -11,098,000.00 -66,394.00
Raw Materials
2,702,000.00 311,000.00
Construction In Progress
38,118,000.00 4,537,000.00 0.00
Other Non Current Assets
1,843,000.00 1,829,000.00 1,662,870.00
Taxes Receivable
43,000.00 137,000.00
Land And Improvements
1,081,000.00 1,081,000.00 1,081,447.00
Inventory
2,702,000.00 311,000.00 311,310.00
Line Of Credit
3,912,000.00 0.00
Cash
25,167,611.00 82,198.00
Short Term Investments
0.00 8,074,730.00
Dec 18 Dec 17 Dec 16
Changes In Cash
-22,683,000.00 17,108,000.00 8,236,791.00
Depreciation And Amortization
0.00 979,000.00
Investing Cash Flow
-28,448,000.00 -2,567,000.00 80,433.00
Net Issuance Payments Of Debt
19,393,000.00 -10,371,000.00
Cash Dividends Paid
0.00 0.00 0.00
Change In Working Capital
-1,748,000.00 -151,000.00 61,583.00
Cash Flow From Continuing Investing Activities
-28,448,000.00 -2,567,000.00 80,433.00
Capital Expenditure
-28,437,000.00 -2,401,000.00
Net Other Financing Charges
1,613,000.00 -10,370,648.00
Repayment Of Debt
-302,000.00 -11,171,000.00
Long Term Debt Payments
-302,000.00 -11,171,000.00
Change In Payables And Accrued Expense
1,856,000.00 88,000.00 64,767.00
Cash Flow From Continuing Financing Activities
20,957,000.00 27,737,000.00 8,157,680.00
Common Stock Issuance
0.00 38,465,000.00 8,157,680.00
Operating Cash Flow
-15,192,000.00 -8,062,000.00 -1,322.00
Net Other Investing Changes
-11,000.00 -166,000.00
Issuance Of Capital Stock
0.00 38,465,000.00 8,157,680.00
Long Term Debt Issuance
15,695,000.00 800,000.00
Other Non Cash Items
628,000.00 1,223,000.00
Purchase Of PPE
-28,437,000.00 -2,401,000.00 0.00
Net Income From Continuing Operations
-15,857,000.00 -11,031,000.00 -66,394.00
Stock Based Compensation
1,785,000.00 956,000.00 0.00
Financing Cash Flow
20,957,000.00 27,737,000.00 8,157,680.00
Cash Flow From Continuing Operating Activities
-15,192,000.00 -8,062,000.00 -1,322.00
Net Foreign Currency Exchange Gain Loss
0.00 -38,000.00 3,489.00
End Cash Position
2,290,000.00 25,168,000.00 8,156,928.00
Effect Of Exchange Rate Changes
-195,000.00 -97,000.00 -79,873.00
Net Common Stock Issuance
0.00 38,465,000.00 8,157,680.00
Beginning Cash Position
25,168,000.00 8,157,000.00 10.00
Change In Other Current Assets
-553,000.00 -53,000.00
Depreciation
0.00 979,000.00
Depreciation Amortization Depletion
0.00 979,000.00
Net Short Term Debt Issuance
4,000,000.00 0.00
Change In Receivables
-936,000.00 -186,000.00 -1,229.00
Net PPEPurchase And Sale
-28,437,000.00 -2,401,000.00 0.00
Net Long Term Debt Issuance
15,393,000.00 -10,371,000.00
Issuance Of Debt
19,695,000.00 800,000.00
Change In Inventory
-2,115,000.00 0.00
Short Term Debt Issuance
4,000,000.00 0.00
Purchase Of Business
0.00 80,433.00
Operating Gains Losses
-38,000.00 3,489.00
Net Business Purchase And Sale
0.00 80,433.00
Change In Prepaid Assets
-52,952.00 -1,955.00
Changes In Account Receivables
-186,088.00 -1,229.00

Price History for Titan Mining Corporation

1-25 of 426 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 0.355 0.41 0.33 0.4 532994 0.08 25 195031.79 86
2019-07-18 0.33 0.33 0.31 0.32 148154 -0.01 -3.03 48474.72 49
2019-07-17 0.34 0.34 0.325 0.33 62933 0.02 6.452 20974.35 19
2019-07-16 0.355 0.385 0.31 0.31 130467 -0.09 -22.5 45753.75 53
2019-07-15 0.4 0.4 0.4 0.4 6985 0.03 8.108 2769.89 12
2019-07-12 0.4 0.4 0.37 0.37 50021 0 0 19849.62 61
2019-07-11 0.33 0.4 0.33 0.37 146915 0.02 5.714 52479.96 73
2019-07-10 0.35 0.35 0.35 0.35 83112 0 0 29087.53 21
2019-07-09 0.345 0.35 0.345 0.35 84922 0.02 6.061 29706.69 52
2019-07-08 0.33 0.33 0.33 0.33 5839 0.005 1.538 1926.82 6
2019-07-05 0.325 0.345 0.325 0.325 5679 -0.01 -2.985 1875.67 6
2019-07-04 0.335 0.335 0.335 0.335 1762 0.005 1.515 589.39 7
2019-07-03 0.335 0.345 0.31 0.33 68251 -0.005 -1.493 22031.44 40
2019-07-02 0.37 0.37 0.335 0.335 60761 -0.045 -11.842 21187.34 39
2019-06-28 0.39 0.4 0.345 0.38 81021 0.02 5.556 32029.63 73
2019-06-27 0.35 0.375 0.34 0.36 8985 -0.01 -2.703 3191.63 9
2019-06-26 0.37 0.37 0.36 0.37 74074 0 0 27027.14 17
2019-06-25 0.38 0.4 0.37 0.37 753663 -0.05 -11.905 299296.12 33
2019-06-24 0.41 0.43 0.38 0.42 849920 0 0 339828.27 52
2019-06-21 0.45 0.45 0.42 0.42 6180 -0.03 -6.667 2633.15 4
2019-06-20 0.41 0.45 0.41 0.45 48500 0.03 7.143 20970 11
2019-06-19 0.42 0.42 0.42 0.42 1000 0.01 2.439 420 1
2019-06-17 0.43 0.43 0.41 0.41 9500 0 0 4000 4
2019-06-14 0.42 0.42 0.41 0.41 6553 -0.01 -2.381 2740.73 7
2019-06-13 0.42 0.42 0.42 0.42 2657 -0.01 -2.326 1114.37 5
2019-06-12 0.43 0.43 0.43 0.43 2789 0.01 2.381 1196.43 3
2019-06-11 0.415 0.435 0.415 0.42 18221 -0.005 -1.176 7830.32 9
2019-06-06 0.425 0.435 0.425 0.425 23861 -0.015 -3.409 10290.92 7
2019-06-05 0.44 0.44 0.44 0.44 5000 0.015 3.529 2200 4
2019-06-04 0.48 0.48 0.41 0.425 86672 -0.045 -9.574 38705.6 19
2019-06-03 0.47 0.47 0.47 0.47 8000 -0.03 -6 3770 8
2019-05-31 0.445 0.5 0.445 0.5 24520 0.04 8.696 11728.9 37
2019-05-30 0.46 0.46 0.46 0.46 5141 -0.03 -6.122 2363.45 2
2019-05-29 0.49 0.49 0.49 0.49 19500 0 0 9555 6
2019-05-27 0.495 0.495 0.49 0.49 9551 0.065 15.294 4678.94 6
2019-05-24 0.44 0.44 0.425 0.425 23571 -0.025 -5.556 10357.42 16
2019-05-23 0.42 0.45 0.395 0.45 55500 0.005 1.124 23520 10
2019-05-22 0.4 0.445 0.4 0.445 428821 0.015 3.488 173103.52 39
2019-05-21 0.43 0.43 0.41 0.43 62500 -0.02 -4.444 26580 20
2019-05-17 0.5 0.5 0.45 0.45 139000 -0.04 -8.163 64228 32
2019-05-16 0.5 0.54 0.49 0.49 195000 -0.06 -10.909 96945 35
2019-05-14 0.55 0.55 0.55 0.55 10100 0.01 1.852 5555 12
2019-05-13 0.47 0.54 0.47 0.54 56245 0.06 12.5 29132.5 26
2019-05-09 0.48 0.48 0.48 0.48 10200 0 0 4896 3
2019-05-08 0.485 0.485 0.48 0.48 6501 0 0 3135.51 3
2019-05-07 0.49 0.49 0.48 0.48 44000 -0.02 -4 21552.5 7
2019-05-06 0.5 0.5 0.49 0.5 44824 0 0 22371.26 15
2019-05-03 0.52 0.52 0.5 0.5 29600 -0.02 -3.846 15382 6
2019-05-02 0.52 0.52 0.52 0.52 2500 0 0 1300 1
2019-05-01 0.5 0.52 0.5 0.52 6500 0.02 4 3320 2
2019-04-30 0.53 0.53 0.5 0.5 10457 0 0 5459.71 7
2019-04-29 0.5 0.5 0.5 0.5 15891 0 0 7945.5 5
2019-04-26 0.5 0.5 0.5 0.5 3650 0 0 1825 3
2019-04-25 0.52 0.54 0.5 0.5 26693 -0.03 -5.66 13710.8 17
2019-04-24 0.51 0.53 0.51 0.53 26280 0.06 12.766 13409.9 14
2019-04-23 0.47 0.47 0.47 0.47 20100 0.03 6.818 9447.5 7
2019-04-22 0.44 0.44 0.44 0.44 5000 -0.02 -4.348 2200 1
2019-04-18 0.435 0.46 0.435 0.46 6500 0.02 4.545 2840 4
2019-04-17 0.465 0.48 0.44 0.44 155900 -0.01 -2.222 70541 55
2019-04-16 0.49 0.49 0.44 0.45 214700 -0.04 -8.163 98581 74
2019-04-15 0.52 0.52 0.49 0.49 39620 -0.04 -7.547 20415.4 17
2019-04-12 0.58 0.58 0.53 0.53 45000 -0.06 -10.169 24435 21
2019-04-11 0.6 0.6 0.55 0.59 39000 -0.01 -1.667 22660 22
2019-04-10 0.6 550 0 0 324.5 2
2019-04-09 0.6 0.6 0.6 0.6 10420 0.02 3.448 6243.6 6
2019-04-08 0.58 0.6 0.58 0.58 15689 0.03 5.455 9161.58 13
2019-04-05 0.6 0.6 0.48 0.55 115747 -0.05 -8.333 62304.31 57
2019-04-04 0.6 0.6 0.6 0.6 11400 0 0 6840 11
2019-04-03 0.6 0.6 0.6 0.6 12600 0 0 7560 11
2019-04-02 0.6 0.6 0.59 0.6 23000 0.03 5.263 13710 14
2019-04-01 0.6 0.6 0.57 0.57 27109 -0.04 -6.557 16247.13 14
2019-03-29 0.61 0.61 0.61 0.61 1601 0.01 1.667 977.61 5
2019-03-28 0.57 0.6 0.57 0.6 2706 0.03 5.263 1602.42 4
2019-03-27 0.62 0.62 0.55 0.57 80300 -0.03 -5 45847 39
2019-03-26 0.63 0.63 0.6 0.6 32800 -0.03 -4.762 19910 17
2019-03-25 0.63 0.63 0.62 0.63 87546 -0.01 -1.562 54756.73 34
2019-03-22 0.64 0.64 0.64 0.64 10853 -0.02 -3.03 6945.92 12
2019-03-21 0.66 2 0 0 1.34 1
2019-03-20 0.66 0.66 0.66 0.66 5000 -0.01 -1.493 3300 2
2019-03-19 0.67 0.68 0.63 0.67 60833 0.01 1.515 39033.12 22
2019-03-18 0.65 0.67 0.65 0.66 94720 0.03 4.762 62464.2 26
2019-03-15 0.65 0.65 0.59 0.63 160030 -0.02 -3.077 98239 90
2019-03-14 0.66 0.66 0.64 0.65 34900 0 0 22673 12
2019-03-13 0.64 0.69 0.64 0.65 29612 0.01 1.562 19708.8 14
2019-03-12 0.69 0.7 0.64 0.64 295740 -0.06 -8.571 200561.1 82
2019-03-11 0.71 0.74 0.67 0.7 95057 -0.05 -6.667 66483.4 50
2019-03-08 0.8 0.8 0.7 0.75 158000 -0.05 -6.25 114965 78
2019-03-07 0.76 0.8 0.76 0.8 5750 0 0 4510 9
2019-03-06 0.78 0.8 0.78 0.8 5014 0.03 3.896 3940.64 6
2019-03-05 0.79 0.79 0.74 0.77 18800 0.02 2.667 14337.5 12
2019-03-04 0.77 0.79 0.75 0.75 38508 -0.07 -8.537 29431.1 29
2019-03-01 0.75 0.82 0.75 0.82 25945 0.01 1.235 20709.98 32
2019-02-28 0.85 0.85 0.81 0.81 9900 -0.01 -1.22 8288 13
2019-02-27 0.84 0.84 0.82 0.82 5303 -0.03 -3.529 4404.52 7
2019-02-26 0.81 0.87 0.81 0.85 45003 0.07 8.974 38157.55 44
2019-02-25 0.81 0.81 0.73 0.78 63374 -0.01 -1.266 48818.07 66
2019-02-22 0.8 0.85 0.68 0.79 240037 -0.06 -7.059 182941.68 146
2019-02-21 0.95 0.95 0.77 0.85 242878 -0.1 -10.526 211246.04 130
2019-02-20 0.95 0.97 0.95 0.95 21318 -0.03 -3.061 20400.1 17
2019-02-19 0.92 0.98 0.92 0.98 6601 0.01 1.031 6287.78 10
2019-02-15 0.89 0.97 0.89 0.97 18035 0.07 7.778 17011.95 16
2019-02-14 0.89 0.97 0.89 0.9 20100 -0.01 -1.099 18575 19
2019-02-13 0.93 0.95 0.88 0.91 114500 -0.02 -2.151 104440 59
2019-02-12 0.94 0.94 0.9 0.93 37900 -0.02 -2.105 35350 25
2019-02-11 0.98 0.98 0.94 0.95 27901 -0.03 -3.061 26755.96 12
2019-02-08 0.99 0.99 0.98 0.98 6600 -0.02 -2 6486 16
2019-02-07 1 1 1 1 1000 0 0 1000 1
2019-02-06 1 1 0.95 1 96000 0 0 94502 50
2019-02-05 1 1 1 1 29740 0 0 29712.5 22
2019-02-04 0.98 1 0.98 1 9500 0 0 9398 11
2019-02-01 1 1 1 1 2000 0 0 1994 3
2019-01-31 1.01 1.01 0.99 1 558000 -0.02 -1.961 557963 52
2019-01-30 1.02 1.02 1.02 1.02 16300 0.02 2 16326 3
2019-01-29 1 1.02 0.99 1 8600 0 0 8599.5 15
2019-01-28 1.015 1.015 1 1 10800 -0.01 -0.99 10830 9
2019-01-25 1.03 1.07 1 1.01 39500 -0.04 -3.81 40154.5 58
2019-01-24 1.05 1.05 1.05 1.05 4000 0.02 1.942 4140 7
2019-01-23 1.03 1.03 1.03 1.03 2500 0 0 2585 6
2019-01-22 1.03 1.03 0.98 1.03 35310 0 0 36141 138
2019-01-21 1.03 1.07 1.03 1.03 42280 0.01 0.98 43932.6 33
2019-01-18 1.03 1.03 1.02 1.02 3801 -0.03 -2.857 3905.03 12
2019-01-17 1.03 1.05 1.03 1.05 10849 0.01 0.962 11362.45 29
2019-01-16 1.03 1.04 1.01 1.04 22975 0.01 0.971 23545.5 18
2019-01-15 1.03 1.05 1.03 1.03 12100 -0.01 -0.962 12492 17
2019-01-14 1.02 1.04 1.02 1.04 3777 -0.01 -0.952 3888.08 6
2019-01-11 1.04 1.05 1.04 1.05 10050 0.04 3.96 10511 11
2019-01-10 1.04 1.04 1.01 1.01 19975 -0.03 -2.885 20405.75 24
2019-01-09 1.05 1.06 1.04 1.04 27900 0 0 29272 39
2019-01-08 1.01 1.05 1.01 1.04 27720 0.03 2.97 28479.8 76
2019-01-07 1.01 1.01 1.01 1.01 6500 0 0 6565 6
2019-01-04 1.04 1.05 1.01 1.01 87400 -0.01 -0.98 89440 95
2019-01-03 1.08 1.08 0.97 1.02 188250 -0.08 -7.273 191664 89
2019-01-02 1.07 1.1 1.07 1.1 4896 0 0 5305.6 10
2018-12-31 0.99 1.1 0.98 1.1 49617 0.11 11.111 52583.23 39
2018-12-28 0.96 1.02 0.94 0.99 48607 0.1 11.236 47814.93 40
2018-12-27 1 1.02 0.87 0.89 142206 -0.1 -10.101 135265.4 89
2018-12-24 0.99 22000 0 0 22110 3
2018-12-21 0.95 1 0.95 0.99 53522 0.05 5.319 52999.34 21
2018-12-20 1 1 0.92 0.94 43021 -0.01 -1.053 41056.74 31
2018-12-19 0.99 0.99 0.95 0.95 11065 -0.04 -4.04 10723.76 9
2018-12-18 0.99 1.02 0.99 0.99 52383 -0.02 -1.98 52290.89 106
2018-12-17 1.01 1.05 0.96 1.01 48761 -0.06 -5.607 49674.11 110
2018-12-13 1.06 1.08 1.03 1.07 13223 0.03 2.885 14128.69 14
2018-12-12 1.03 1.04 1 1.04 18471 0.05 5.051 18763.99 14
2018-12-11 0.96 0.99 0.96 0.99 11575 0.03 3.125 11178.68 12
2018-12-10 0.96 0.96 0.96 0.96 28339 0.01 1.053 27203.95 12
2018-12-07 0.96 0.96 0.92 0.95 257664 0.02 2.151 246923.43 39
2018-12-06 1 1 0.89 0.93 102257 -0.07 -7 96439.51 94
2018-12-05 1.01 1.05 0.95 1 515662 -0.02 -1.961 514812 118
2018-12-04 1.03 1.04 1 1.02 50295 -0.01 -0.971 51040 47
2018-12-03 1.05 1.09 0.96 1.03 62956 -0.05 -4.63 64770.98 65
2018-11-30 1.06 1.08 0.99 1.08 720780 0 0 725560.52 380
2018-11-29 1.08 1.14 1.04 1.08 244604 -0.02 -1.818 267501.16 408
2018-11-28 1.13 1.14 1.08 1.1 655081 -0.05 -4.348 718978.62 83
2018-11-27 1.18 1.19 1.14 1.15 29625 -0.02 -1.709 34688.72 17
2018-11-26 1.11 1.18 1.07 1.17 68263 0.05 4.464 76884.7 63
2018-11-23 1.12 1.14 1.1 1.12 153738 -0.03 -2.609 172486.54 42
2018-11-22 1.18 1.18 1.15 1.15 41865 0 0 48973.25 14
2018-11-21 1.16 1.19 1.12 1.15 32408 0 0 37623.45 41
2018-11-20 1.17 1.2 1.15 1.15 34432 -0.02 -1.709 40373.8 30
2018-11-19 1.17 1.2 1.17 1.17 29210 -0.03 -2.5 34668.95 44
2018-11-16 1.14 1.2 1.14 1.2 32300 0.01 0.84 38706.8 24
2018-11-15 1.2 1.2 1.19 1.19 223484 -0.04 -3.252 268142.96 23
2018-11-14 1.21 1.29 1.21 1.23 15793 0.03 2.5 19979.25 34
2018-11-13 1.27 1.27 1.2 1.2 19578 -0.08 -6.25 23877.1 21
2018-11-12 1.29 1.31 1.28 1.28 5221 0 0 6793.88 12
2018-11-09 1.28 1.28 1.28 1.28 666 -0.02 -1.538 852.48 3
2018-11-08 1.3 1.3 1.3 1.3 1176 -0.01 -0.763 1525 4
2018-11-07 1.25 1.33 1.25 1.31 15583 0.05 3.968 20215.07 30
2018-11-05 1.26 1.26 1.26 1.26 2797 -0.01 -0.787 3522.28 5
2018-11-02 1.3 1.3 1.27 1.27 15114 -0.04 -3.053 19649.78 110
2018-11-01 1.32 1.34 1.28 1.31 13103 -0.02 -1.504 17363.69 77
2018-10-31 1.21 1.38 1.19 1.33 62472 0.08 6.4 78796.82 197
2018-10-30 1.26 1.26 1.21 1.25 26742 0 0 33174.27 212
2018-10-29 1.23 1.28 1.21 1.25 12601 -0.02 -1.575 15791.25 107
2018-10-26 1.27 1.27 1.18 1.27 102668 0 0 126738.46 262
2018-10-25 1.29 1.29 1.27 1.27 6920 0 0 8796.8 11
2018-10-24 1.3 1.3 1.27 1.27 16296 -0.03 -2.308 20795.92 20
2018-10-23 1.28 1.33 1.25 1.3 45977 0 0 58798.19 123
2018-10-22 1.27 1.3 1.22 1.3 17294 0 0 22080 117
2018-10-19 1.27 1.3 1.27 1.3 2916 0.06 4.839 3745.34 9
2018-10-18 1.26 1.26 1.21 1.24 16626 -0.04 -3.125 20787.22 119
2018-10-17 1.22 1.34 1.22 1.28 27263 0.06 4.918 35053.9 220
2018-10-16 1.2 1.22 1.2 1.22 4946 0.04 3.39 5975.2 11
2018-10-15 1.17 1.21 1.17 1.18 29285 0 0 34978.3 50
2018-10-12 1.17 1.21 1.17 1.18 36772 0.05 4.425 43943.07 42
2018-10-11 1.3 1.3 1.13 1.13 74885 -0.03 -2.586 86755.15 49
2018-10-10 1.21 1.21 1.14 1.16 37433 -0.05 -4.132 44304.03 50
2018-10-09 1.29 1.29 1.19 1.21 22554 0.02 1.681 27327.42 33
2018-10-05 1.26 1.28 1.19 1.19 74534 -0.07 -5.556 91614.6 58
2018-10-04 1.26 1.3 1.26 1.26 5293 -0.03 -2.326 6765.18 12
2018-10-03 1.25 1.33 1.25 1.29 29017 -0.02 -1.527 36727.93 45
2018-10-02 1.33 1.33 1.29 1.31 14551 0 0 19148.81 27
2018-10-01 1.32 1.34 1.29 1.31 13289 -0.02 -1.504 17657.59 36
2018-09-28 1.34 1.34 1.31 1.33 77761 0.01 0.758 104093.15 362
2018-09-27 1.33 1.34 1.32 1.32 7049 -0.02 -1.493 9409.08 15
2018-09-26 1.31 1.34 1.31 1.34 5301 0 0 7023.42 6
2018-09-25 1.36 1.36 1.29 1.34 71950 -0.02 -1.471 96302.95 177
2018-09-24 1.38 1.39 1.36 1.36 14930 0.03 2.256 20644.8 21
2018-09-21 1.32 1.34 1.3 1.33 18635 0 0 24724.2 29
2018-09-20 1.36 1.4 1.33 1.33 40687 -0.06 -4.317 56119.71 59
2018-09-19 1.39 1.4 1.35 1.39 61240 0.06 4.511 85120.6 73
2018-09-18 1.26 1.34 1.26 1.33 24756 0.1 8.13 32804.36 54
2018-09-17 1.26 1.32 1.22 1.23 99310 -0.01 -0.806 125270 105
2018-09-14 1.18 1.27 1.17 1.24 173910 0.04 3.333 215549.4 942
2018-09-13 1.22 1.23 1.18 1.2 252008 -0.02 -1.639 302643.84 117
2018-09-12 1.22 1.25 1.21 1.22 240423 0 0 299899.26 87
2018-09-11 1.27 1.27 1.21 1.22 247912 -0.04 -3.175 307891.64 183
2018-09-10 1.29 1.29 1.25 1.26 96668 -0.03 -2.326 123876.36 74
2018-09-07 1.26 1.3 1.26 1.29 37967 0.03 2.381 48672.56 52
2018-09-06 1.25 1.28 1.25 1.26 56688 -0.01 -0.787 71182.88 49
2018-09-05 1.27 1.27 1.25 1.27 21152 0 0 26854.52 29
2018-09-04 1.3 1.3 1.23 1.27 140160 -0.09 -6.618 175886.7 336
2018-08-31 1.26 1.36 1.26 1.36 43891 0.12 9.677 56293.66 253
2018-08-30 1.26 1.26 1.23 1.24 33144 -0.04 -3.125 41550.56 39
2018-08-29 1.27 1.3 1.24 1.28 279588 0 0 350920.32 73
2018-08-28 1.3 1.32 1.26 1.28 180564 -0.02 -1.538 232659 103
2018-08-27 1.39 1.39 1.29 1.3 98742 -0.09 -6.475 129423.62 304
2018-08-24 1.25 1.39 1.22 1.39 1003862 0.13 10.317 1254468.39 991
2018-08-23 1.28 1.28 1.24 1.26 108702 -0.03 -2.326 136382.3 112
2018-08-22 1.29 1.3 1.28 1.29 64200 0.01 0.781 82713 36
2018-08-21 1.29 1.29 1.26 1.28 68420 -0.01 -0.775 87019.07 466
2018-08-20 1.27 1.34 1.26 1.29 309200 0.04 3.2 396073.99 659
2018-08-17 1.27 1.27 1.24 1.25 121510 -0.01 -0.794 151856.5 70
2018-08-16 1.23 1.28 1.23 1.26 39300 0.02 1.613 49570 74
2018-08-15 1.25 1.25 1.22 1.24 101612 -0.01 -0.8 126613.94 68
2018-08-14 1.27 1.27 1.25 1.25 19281 -0.03 -2.344 24201.25 26
2018-08-13 1.28 1.28 1.28 1.28 264 0 0 337.28 2
2018-08-10 1.28 1.29 1.25 1.28 140364 0 0 179632.76 116
2018-08-09 1.28 1.29 1.25 1.28 84917 0 0 107997.76 65
2018-08-08 1.28 1.29 1.27 1.28 102828 0 0 131962.34 82
2018-08-07 1.29 1.29 1.26 1.28 163530 0.01 0.787 209421.24 374
2018-08-03 1.27 1.29 1.26 1.27 12336 0 0 15716.36 30
2018-08-02 1.3 1.3 1.27 1.27 46467 -0.04 -3.053 59849.09 230
2018-08-01 1.37 1.37 1.29 1.31 9202 -0.03 -2.239 12182.58 21
2018-07-31 1.26 1.35 1.26 1.34 78428 0.08 6.349 102138.66 545
2018-07-30 1.26 1.28 1.25 1.26 136165 -0.03 -2.326 171570.9 95
2018-07-27 1.29 1.34 1.29 1.29 43634 0 0 56903.59 75
2018-07-26 1.34 1.34 1.29 1.29 35310 -0.03 -2.273 46260.9 143
2018-07-25 1.29 1.37 1.29 1.32 79262 -0.02 -1.493 105573.84 389
2018-07-24 1.26 1.34 1.24 1.34 965263 0.05 3.876 1254220.3 165
2018-07-23 1.29 1.3 1.23 1.29 199407 -0.01 -0.769 250771.75 366
2018-07-20 1.35 1.35 1.28 1.3 648709 -0.02 -1.515 846837.47 297
2018-07-19 1.38 1.38 1.32 1.32 152296 -0.02 -1.493 207101.46 156
2018-07-18 1.35 1.39 1.34 1.34 25862 -0.04 -2.899 34970.08 42
2018-07-17 1.37 1.39 1.32 1.38 83923 -0.01 -0.719 114710.28 152
2018-07-16 1.4 1.4 1.34 1.39 153934 0 0 211513.21 188
2018-07-13 1.39 1.4 1.38 1.39 96733 -0.01 -0.714 135328.92 130
2018-07-12 1.41 1.42 1.39 1.4 300251 0.01 0.719 420976.6 84
2018-07-11 1.4 1.44 1.39 1.39 395615 -0.03 -2.113 555009.87 109
2018-07-10 1.43 1.43 1.4 1.42 23517 -0.03 -2.069 33579.98 35
2018-07-09 1.43 1.45 1.38 1.45 399636 0.07 5.072 565475.7 497
2018-07-06 1.38 1.4 1.38 1.38 57205 0 0 79347.9 55
2018-07-05 1.4 1.41 1.38 1.38 114368 -0.01 -0.719 160257.83 121
2018-07-04 1.4 1.42 1.39 1.39 45054 -0.02 -1.418 63723.1 42
2018-07-03 1.41 1.43 1.4 1.41 63633 -0.01 -0.704 90058.32 91
2018-06-29 1.47 1.47 1.4 1.42 242960 -0.01 -0.699 342526.25 733
2018-06-28 1.39 1.45 1.39 1.43 704169 0.06 4.38 987876.18 128
2018-06-27 1.45 1.45 1.37 1.37 381897 -0.04 -2.837 539492.45 344
2018-06-26 1.42 1.45 1.36 1.41 767936 -0.04 -2.759 1079820.41 678
2018-06-25 1.5 1.5 1.4 1.45 817701 -0.05 -3.333 1210925.89 387
2018-06-22 1.4 1.5 1.38 1.5 599947 0.1 7.143 876803.46 648
2018-06-21 1.43 1.43 1.35 1.4 294823 0 0 412753.46 313
2018-06-20 1.4 1.42 1.34 1.4 745820 0.02 1.449 1043577.16 586
2018-06-19 1.27 1.39 1.25 1.38 234592 0.09 6.977 308260.49 367
2018-06-18 1.14 1.32 1.14 1.29 2006667 0.17 15.179 2517901.85 690
2018-06-15 1.15 1.15 1.1 1.12 52347 -0.02 -1.754 59059.26 92
2018-06-14 1.15 1.15 1.13 1.14 54845 -0.01 -0.87 62811.3 31
2018-06-13 1.15 1.15 1.1 1.15 33537 0.01 0.877 38076.44 67
2018-06-12 1.15 1.18 1.14 1.14 9167 -0.02 -1.724 10551.88 18
2018-06-11 1.16 1.16 1.13 1.16 6396 0 0 7356.9 16
2018-06-08 1.18 1.18 1.16 1.16 21302 -0.02 -1.695 25112.12 32
2018-06-07 1.14 1.18 1.14 1.18 78569 0.02 1.724 91957.44 38
2018-06-06 1.17 1.18 1.16 1.16 85682 -0.02 -1.695 100245.12 28
2018-06-05 1.16 1.18 1.16 1.18 34995 0.01 0.855 40936.15 33
2018-06-04 1.17 1.18 1.16 1.17 69889 -0.02 -1.681 81842.24 92
2018-06-01 1.22 1.24 1.19 1.19 202636 -0.01 -0.833 243274.84 1223
2018-05-31 1.2 1.21 1.2 1.2 26300 0 0 31580 10
2018-05-30 1.2 1.22 1.18 1.2 20270 0.03 2.564 24388 30
2018-05-29 1.23 1.26 1.17 1.17 33127 -0.08 -6.4 40815.93 32
2018-05-28 1.25 1.25 1.25 1.25 526 0.02 1.626 656.72 2
2018-05-25 1.23 1.25 1.22 1.23 26730 0.03 2.5 33158.9 39
2018-05-24 1.23 1.23 1.2 1.2 14731 -0.04 -3.226 17760.2 13
2018-05-23 1.22 1.24 1.15 1.24 273434 0.04 3.333 315779.49 45
2018-05-22 1.2 1.23 1.18 1.2 45195 -0.03 -2.439 54257 36
2018-05-18 1.27 1.27 1.2 1.23 147050 -0.04 -3.15 180531.5 67
2018-05-17 1.28 1.28 1.27 1.27 58650 -0.01 -0.781 74585.5 7
2018-05-16 1.27 1.28 1.26 1.28 31925 0.02 1.587 40789 18
2018-05-15 1.26 1.26 1.26 1.26 300 -0.02 -1.562 378 2
2018-05-14 1.32 1.32 1.28 1.28 55300 0 0 70891 23
2018-05-11 1.3 1.32 1.28 1.28 67400 -0.03 -2.29 88388 36
2018-05-09 1.31 1.31 1.31 1.31 811 -0.01 -0.758 1062.19 2
2018-05-08 1.29 1.32 1.29 1.32 2000 0.02 1.538 2610.85 5
2018-05-07 1.3 1.34 1.25 1.3 53650 0 0 69503.82 46
2018-05-04 1.29 1.3 1.29 1.3 1718 0 0 2229.1 6
2018-05-03 1.31 1.31 1.25 1.3 149748 0 0 191164.4 93
2018-05-02 1.33 1.38 1.3 1.3 63744 -0.01 -0.763 83640.42 56
2018-05-01 1.45 1.45 1.28 1.31 83134 -0.14 -9.655 109801.86 235
2018-04-30 1.32 1.5 1.29 1.45 230765 0.2 16 318199.2 641
2018-04-27 1.25 1.25 1.25 1.25 5500 0.01 0.806 6875 3
2018-04-26 1.23 1.27 1.23 1.24 61745 0 0 76670.25 39
2018-04-25 1.25 1.32 1.22 1.24 113581 -0.05 -3.876 140693.04 205
2018-04-24 1.21 1.29 1.2 1.29 17162 0.04 3.2 21274.52 111
2018-04-23 1.24 1.25 1.21 1.25 12382 0.01 0.806 15381.22 23
2018-04-20 1.26 1.26 1.24 1.24 29981 -0.05 -3.876 37739.24 17
2018-04-19 1.28 1.29 1.24 1.29 68940 -0.02 -1.527 87456.05 114
2018-04-18 1.3 1.31 1.3 1.31 1695 0.03 2.344 2217.66 4
2018-04-17 1.22 1.29 1.22 1.28 44095 0.08 6.667 55601.6 25
2018-04-16 1.3 1.3 1.18 1.2 176152 -0.1 -7.692 213454.9 79
2018-04-13 1.35 1.35 1.2 1.3 38847 -0.05 -3.704 51300.63 28
2018-04-12 1.36 1.36 1.35 1.35 49236 0 0 66533.22 16
2018-04-11 1.3 1.38 1.3 1.35 55179 0.03 2.273 74439.09 24
2018-04-10 1.32 1.4 1.32 1.32 233183 -0.03 -2.222 319719.4 135
2018-04-05 1.3 1.36 1.29 1.35 5287 -0.01 -0.735 6882.97 11
2018-04-04 1.3 1.36 1.29 1.36 1784 0.01 0.741 2391.63 7
2018-04-03 1.37 1.37 1.35 1.35 3095 -0.04 -2.878 4216.35 4
2018-04-02 1.39 43526 0 0 60065.88 1
2018-03-29 1.4 1.4 1.38 1.39 3912 -0.04 -2.797 5400.23 8
2018-03-28 1.37 1.43 1.29 1.43 22316 0.07 5.147 30879.82 210
2018-03-27 1.39 1.39 1.32 1.36 28183 -0.06 -4.225 37748.22 114
2018-03-26 1.4 1.42 1.33 1.42 14111 -0.01 -0.699 19385.9 116
2018-03-23 1.3 1.43 1.22 1.43 64534 0.09 6.716 87158.31 281
2018-03-22 1.32 1.35 1.2 1.34 55447 0.02 1.515 72154.37 211
2018-03-21 1.31 1.32 1.29 1.32 4955 -0.03 -2.222 6502.35 14
2018-03-20 1.31 1.35 1.3 1.35 18922 0.03 2.273 25064.4 149
2018-03-16 1.31 1.32 1.31 1.32 3687 0.02 1.538 4854.84 6
2018-03-15 1.32 1.32 1.3 1.3 6957 0 0 9055.53 11
2018-03-14 1.29 1.3 1.29 1.3 10878 0 0 14060.4 10
2018-03-13 1.29 1.32 1.29 1.3 19656 -0.06 -4.412 25486.22 22
2018-03-12 1.35 1.36 1.34 1.36 4157 -0.04 -2.857 5609.38 10
2018-03-09 1.4 1.4 1.4 1.4 504 0.08 6.061 702.9 3
2018-03-08 1.3 1.35 1.3 1.32 4900 0.06 4.762 6471 9
2018-03-07 1.33 1.33 1.25 1.26 61414 -0.09 -6.667 78853.04 434
2018-03-06 1.42 1.42 1.34 1.35 1958 -0.04 -2.878 2655.72 5
2018-03-05 1.39 1.39 1.39 1.39 216 0.04 2.963 297.6 3
2018-03-02 1.37 1.4 1.35 1.35 16758 0 0 23358.38 18
2018-03-01 1.4 1.4 1.31 1.35 25088 -0.06 -4.255 34037.57 42
2018-02-28 1.36 1.46 1.26 1.41 46183 0.05 3.676 63792.53 219
2018-02-27 1.41 1.41 1.35 1.36 36364 -0.05 -3.546 50305.36 88
2018-02-26 1.36 1.47 1.36 1.41 92516 0.07 5.224 131922.11 51
2018-02-23 1.38 1.38 1.3 1.34 14661 -0.07 -4.965 19652.74 20
2018-02-22 1.5 1.5 1.38 1.41 37794 0.02 1.439 54984.56 125
2018-02-21 1.34 1.5 1.33 1.39 10932 0.05 3.731 15738.95 19
2018-02-20 1.5 1.5 1.34 1.34 46735 -0.09 -6.294 66887.57 53
2018-02-16 1.2 1.5 1.19 1.43 117730 0.25 21.186 154397.23 253
2018-02-15 1.21 1.21 1.18 1.18 65008 -0.02 -1.667 78096.44 30
2018-02-14 1.23 1.23 1.2 1.2 46511 -0.03 -2.439 56378.76 79
2018-02-13 1.24 1.25 1.21 1.23 89862 0 0 110489.52 68
2018-02-12 1.24 1.24 1.18 1.23 103498 0.02 1.653 125701.54 63
2018-02-09 1.26 1.27 1.21 1.21 240935 -0.06 -4.724 295641.35 63
2018-02-08 1.28 1.28 1.27 1.27 27238 0 0 34853.7 17
2018-02-07 1.31 1.31 1.27 1.27 76249 -0.03 -2.308 98486.79 202
2018-02-06 1.3 1.33 1.29 1.3 103116 -0.03 -2.256 135389.38 65
2018-02-05 1.36 1.36 1.25 1.33 68165 -0.02 -1.481 91086.75 113
2018-02-02 1.43 1.43 1.35 1.35 24507 -0.09 -6.25 33456.35 46
2018-02-01 1.5 1.5 1.44 1.44 222138 -0.08 -5.263 329069.42 65
2018-01-31 1.5 1.55 1.47 1.52 75995 0.02 1.333 114827 51
2018-01-30 1.55 1.55 1.4 1.5 87268 -0.03 -1.961 132049.48 78
2018-01-29 1.52 1.57 1.5 1.53 161170 0.03 2 248209.85 115
2018-01-26 1.53 1.53 1.35 1.5 728110 0 0 1007952.19 34
2018-01-25 1.5 1.54 1.49 1.5 375085 0 0 563580.75 191
2018-01-24 1.48 1.54 1.48 1.5 150085 0.04 2.74 224971.7 72
2018-01-23 1.46 1.53 1.46 1.46 305550 0.05 3.546 450925.5 35
2018-01-22 1.55 1.55 1.39 1.41 87954 -0.18 -11.321 129031.02 282
2018-01-19 1.45 1.65 1.4 1.59 84287 0.14 9.655 124133.61 184
2018-01-18 1.34 1.45 1.34 1.45 107831 0.1 7.407 148797.37 30
2018-01-17 1.3 1.35 1.29 1.35 97403 0.06 4.651 127719.9 34
2018-01-16 1.29 1.3 1.29 1.29 55275 -0.01 -0.769 71850.5 19
2018-01-15 1.35 1.38 1.3 1.3 97565 0 0 129034.2 27
2018-01-12 1.38 1.38 1.27 1.3 29180 -0.02 -1.515 38733.8 27
2018-01-11 1.35 1.38 1.32 1.32 46150 -0.03 -2.222 62328 11
2018-01-10 1.2 1.35 1.2 1.35 3059015 0.08 6.299 3715717.64 163
2018-01-09 1.3 1.36 1.27 1.27 154033 0.01 0.794 200666.9 73
2018-01-08 1.21 1.26 1.21 1.26 30827 0.05 4.132 37805.52 17
2018-01-05 1.21 1.23 1.2 1.21 44800 -0.02 -1.626 53901 23
2018-01-04 1.31 1.31 1.22 1.23 47446 -0.02 -1.6 58462.12 27
2018-01-03 1.31 1.31 1.24 1.25 83925 -0.03 -2.344 104945.5 22
2018-01-02 1.29 1.3 1.27 1.28 27300 0.06 4.918 35137 15
2017-12-29 1.18 1.22 1.15 1.22 23898 0.08 7.018 28597.16 36
2017-12-22 1.1 1.14 1.05 1.14 35499 0.04 3.636 39001.67 41
2017-12-21 1.12 1.12 0.92 1.1 329894 -0.03 -2.655 356138.4 204
2017-12-20 1.12 1.24 1.04 1.13 146300 0 0 162189.99 147
2017-12-19 1.13 1.14 1.12 1.13 23921 0 0 27189.73 26
2017-12-18 1.17 1.2 1.11 1.13 39606 -0.08 -6.612 46284.88 50
2017-12-15 1.25 1.26 1.21 1.21 89000 -0.03 -2.419 111943 21
2017-12-14 1.22 1.26 1.2 1.24 98942 0.06 5.085 123854.82 88
2017-12-13 1.2 1.2 1.15 1.18 118912 0 0 140902.16 68
2017-12-12 1.12 1.25 1.12 1.18 170487 0.08 7.273 203855.63 132
2017-12-11 1.2 1.2 1.04 1.1 34508 -0.1 -8.333 40953.8 58
2017-12-08 1.25 1.25 1.2 1.2 70510 -0.05 -4 84974.8 22
2017-12-07 1.26 1.27 1.25 1.25 61100 0 0 76579 23
2017-12-06 1.25 1.25 1.2 1.25 23130 0 0 28665.6 11
2017-12-05 1.26 1.26 1.25 1.25 53335 0 0 66810.55 16
2017-12-04 1.29 1.29 1.25 1.25 11500 -0.04 -3.101 14635 13
2017-12-01 1.26 1.29 1.26 1.29 10800 0.04 3.2 13733 9
2017-11-30 1.25 1.26 1.19 1.25 33700 0.03 2.459 41867.5 44
2017-11-29 1.26 1.28 1.22 1.22 8850 -0.03 -2.4 11197 9
2017-11-28 1.25 1.29 1.2 1.25 45050 -0.01 -0.794 56274.5 37
2017-11-27 1.29 1.29 1.26 1.26 4550 -0.04 -3.077 5846.5 5
2017-11-24 1.3 1.3 1.3 1.3 3800 0.04 3.175 4931 3
2017-11-23 1.3 1.3 1.26 1.26 944 -0.04 -3.077 1207.2 3
2017-11-22 1.26 1.3 1.26 1.3 5700 0 0 7380 7
2017-11-21 1.3 1.3 1.29 1.3 36300 -0.02 -1.515 47068 11
2017-11-20 1.3 1.32 1.28 1.32 62940 0.03 2.326 81631.8 21
2017-11-17 1.31 1.31 1.2 1.29 16750 -0.03 -2.273 20764.5 14
2017-11-16 1.32 1.33 1.3 1.32 65910 -0.01 -0.752 85745.2 24
2017-11-15 1.31 1.34 1.31 1.33 91652 0 0 121748.16 18
2017-11-14 1.33 1.34 1.33 1.33 131810 -0.01 -0.746 175361.3 57
2017-11-13 1.35 1.35 1.33 1.34 11997 -0.01 -0.741 16027.45 11
2017-11-10 1.33 1.35 1.33 1.35 19900 0.02 1.504 26861 12
2017-11-09 1.35 1.35 1.32 1.33 18510 0 0 24889.5 17
2017-11-08 1.32 1.4 1.32 1.33 322974 0.03 2.308 437965.89 72
2017-11-07 1.34 1.34 1.3 1.3 72600 -0.05 -3.704 94664 18
2017-11-06 1.35 1.35 1.35 1.35 32300 0.02 1.504 43605 8
2017-11-03 1.38 1.39 1.33 1.33 152800 -0.05 -3.623 210658 19
2017-11-02 1.38 1.4 1.35 1.38 244375 -0.02 -1.429 334365 39
2017-11-01 1.4 1.4 1.34 1.4 684700 0.02 1.449 953947 75
2017-10-31 1.35 1.4 1.35 1.38 123900 0.03 2.222 170324 20
2017-10-30 1.35 1.35 1.35 1.35 53700 0 0 72495 7
2017-10-27 1.3 1.35 1.3 1.35 527658 0.05 3.846 697667.3 80
2017-10-26 1.3 1.32 1.29 1.3 68750 0 0 89323 199
2017-10-25 1.35 1.37 1.3 1.3 235748 -0.05 -3.704 309548.7 44
2017-10-24 1.31 1.37 1.3 1.35 330705 0.07 5.469 448086.7 80
2017-10-23 1.3 1.33 1.27 1.28 983730 -0.03 -2.29 1278235 181
2017-10-20 1.32 1.32 1.28 1.31 925050 -0.02 -1.504 1198038.5 99
2017-10-19 1.3 1.34 1.26 1.33 11374575 1.33 0 14852286.2 1643