Dark

AFH
Atlas Financial Holdings, Inc.
stock NASDAQ

Inactive

Sep 1, 2020

0.2050USD-47.206%(-0.1833)4,095,810

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-01	0.264000	0.364300	0.200100	0.205000	-47.206%	4,095,810	0.000%
2020-08-31	0.410000	0.412000	0.383000	0.388300	-5.293%	243,970	-47.206%
2020-08-28	0.400000	0.420000	0.400000	0.410000	+3.745%	174,009	-50.000%
2020-08-27	0.400000	0.410000	0.383000	0.395200	-1.175%	131,086	-48.128%
2020-08-26	0.390000	0.400000	0.383000	0.399900	+0.226%	218,507	-48.737%
2020-08-25	0.400000	0.400000	0.375000	0.399000	+0.403%	171,231	-48.622%
2020-08-24	0.398700	0.412700	0.380000	0.397400	+2.687%	326,895	-48.415%
2020-08-21	0.420000	0.431000	0.387000	0.387000	-8.748%	469,017	-47.028%
2020-08-20	0.450000	0.458900	0.412000	0.424100	-5.672%	151,313	-51.662%
2020-08-19	0.449000	0.462300	0.420000	0.449600	+0.022%	186,546	-54.404%
2020-08-18	0.455500	0.468500	0.442000	0.449499	-4.117%	193,937	-54.394%
2020-08-17	0.442000	0.490000	0.442000	0.468799	+1.935%	179,623	-56.271%
2020-08-14	0.467000	0.518000	0.450000	0.459900	+0.152%	358,796	-55.425%
2020-08-13	0.473100	0.500000	0.450000	0.459200	-9.374%	585,736	-55.357%
2020-08-12	0.525000	0.529900	0.500200	0.506700	-4.756%	335,509	-59.542%
2020-08-11	0.534000	0.550000	0.505000	0.532000	-3.273%	436,768	-61.466%
2020-08-10	0.540000	0.550000	0.526000	0.550000	+1.852%	223,572	-62.727%
2020-08-07	0.534000	0.550000	0.520000	0.540000	+0.186%	284,161	-62.037%
2020-08-06	0.548000	0.569856	0.534000	0.539000	-0.901%	352,582	-61.967%
2020-08-05	0.560000	0.568000	0.535000	0.543900	-3.700%	388,263	-62.309%
2020-08-04	0.620000	0.670000	0.550000	0.564800	+5.807%	3,310,158	-63.704%
2020-08-03	0.532700	0.550000	0.517300	0.533800	+1.290%	312,213	-61.596%
2020-07-31	0.520000	0.580000	0.515000	0.527000	-0.378%	922,836	-61.101%
2020-07-30	0.520000	0.555000	0.520000	0.529000	-0.132%	300,233	-61.248%
2020-07-29	0.559400	0.564900	0.521000	0.529700	-2.914%	289,422	-61.299%
2020-07-28	0.567000	0.570000	0.517500	0.545600	-0.256%	296,638	-62.427%
2020-07-27	0.552000	0.570000	0.511600	0.547000	-2.894%	410,312	-62.523%
2020-07-24	0.565000	0.580000	0.550100	0.563300	-2.001%	306,110	-63.607%
2020-07-23	0.550000	0.630000	0.541000	0.574800	+4.699%	1,398,077	-64.335%
2020-07-22	0.560000	0.560000	0.535000	0.549000	-2.660%	325,870	-62.659%
2020-07-21	0.552600	0.569000	0.540100	0.564000	-2.422%	348,376	-63.652%
2020-07-20	0.579200	0.584600	0.536000	0.578000	-1.146%	523,466	-64.533%
2020-07-17	0.550000	0.592900	0.533800	0.584700	+1.864%	956,898	-64.939%
2020-07-16	0.507000	0.574000	0.500000	0.574000	+1.755%	764,781	-64.286%
2020-07-15	0.561100	0.578700	0.530000	0.564100	+2.100%	592,595	-63.659%
2020-07-14	0.548000	0.573000	0.500000	0.552500	-1.339%	912,458	-62.896%
2020-07-13	0.605000	0.625000	0.550200	0.560000	-13.043%	1,282,587	-63.393%
2020-07-10	0.711000	0.740000	0.625300	0.644000	-8.730%	2,977,883	-68.168%
2020-07-09	0.670000	0.967800	0.610000	0.705600	+26.000%	27,089,435	-70.947%
2020-07-08	0.561000	0.620000	0.540900	0.560000	-1.737%	1,609,382	-63.393%
2020-07-07	0.550000	0.580000	0.540100	0.569900	+2.611%	341,363	-64.029%
2020-07-06	0.580000	0.599900	0.550000	0.555400	-4.979%	768,547	-63.090%
2020-07-02	0.605000	0.626000	0.561000	0.584500	-6.074%	815,685	-64.927%
2020-07-01	0.630000	0.664400	0.600000	0.622300	-6.744%	2,263,338	-67.058%
2020-06-30	0.630000	0.780000	0.591110	0.667300	+7.612%	7,398,444	-69.279%
2020-06-29	0.580000	0.620100	0.540000	0.620100	+8.751%	2,553,412	-66.941%
2020-06-26	0.632200	0.641531	0.530000	0.570200	-16.122%	1,313,427	-64.048%
2020-06-25	0.690700	0.720000	0.621600	0.679800	-1.550%	1,515,261	-69.844%
2020-06-24	0.668000	0.693400	0.640000	0.690500	+0.145%	1,146,593	-70.311%
2020-06-23	0.690000	0.768900	0.621100	0.689500	-6.572%	3,796,071	-70.268%
2020-06-22	0.935800	0.960000	0.670100	0.738000	-29.038%	5,655,868	-72.222%
2020-06-19	1.170000	1.170000	1.020000	1.040000	-18.750%	4,496,918	-80.288%
2020-06-18	1.320000	1.590000	1.030000	1.280000	+6.667%	22,408,449	-83.984%
2020-06-17	0.720300	2.450000	0.668300	1.200000	+187.701%	192,174,800	-82.917%
2020-06-16	0.445000	0.445000	0.390000	0.417100	-4.071%	611,669	-50.851%
2020-06-15	0.457500	0.459900	0.419000	0.434800	+10.355%	609,957	-52.852%
2020-06-12	0.390000	0.410000	0.369000	0.394000	+6.486%	621,328	-47.970%
2020-06-11	0.380000	0.395000	0.360000	0.370000	-10.757%	334,210	-44.595%
2020-06-10	0.460000	0.460000	0.405000	0.414600	-5.751%	584,551	-50.555%
2020-06-09	0.440000	0.460000	0.401100	0.439900	+5.566%	740,226	-53.398%
2020-06-08	0.400000	0.438000	0.370000	0.416706	+6.903%	1,342,791	-50.805%
2020-06-05	0.389000	0.390000	0.369900	0.389800	+4.729%	414,505	-47.409%
2020-06-04	0.365400	0.395000	0.348100	0.372200	+3.966%	776,989	-44.922%
2020-06-03	0.340000	0.395999	0.332100	0.358000	+7.831%	1,686,304	-42.737%
2020-06-02	0.346700	0.359000	0.330000	0.332000	-2.981%	434,195	-38.253%
2020-06-01	0.350100	0.359937	0.331500	0.342200	-3.087%	293,007	-40.094%
2020-05-29	0.360000	0.369500	0.340100	0.353100	-4.490%	570,176	-41.943%
2020-05-28	0.385000	0.385000	0.360000	0.369700	+0.489%	1,526,069	-44.550%
2020-05-27	0.393000	0.410000	0.360000	0.367900	-6.482%	1,772,212	-44.278%
2020-05-26	0.390000	0.420000	0.360000	0.393400	+0.872%	894,343	-47.890%
2020-05-22	0.400000	0.418000	0.370700	0.390000	-7.143%	1,576,047	-47.436%
2020-05-21	0.400000	0.439900	0.380700	0.420000	+5.655%	775,254	-51.190%
2020-05-20	0.390000	0.410000	0.386500	0.397519	-1.847%	44,745	-48.430%
2020-05-19	0.419000	0.419800	0.380000	0.404999	-3.572%	138,809	-49.383%
2020-05-18	0.429800	0.430000	0.400000	0.420000	-4.175%	63,178	-51.190%
2020-05-15	0.429000	0.443900	0.400000	0.438300	+1.907%	123,967	-53.228%
2020-05-14	0.445001	0.451600	0.395050	0.430100	+0.915%	83,936	-52.337%
2020-05-13	0.465000	0.465000	0.410000	0.426200	-2.694%	196,775	-51.901%
2020-05-12	0.424000	0.465400	0.424000	0.438000	-2.013%	73,636	-53.196%
2020-05-11	0.445000	0.460000	0.418000	0.447000	+6.938%	189,361	-54.139%
2020-05-08	0.450000	0.450000	0.400000	0.418000	-4.784%	90,041	-50.957%
2020-05-07	0.431000	0.440000	0.430000	0.439000	+10.302%	107,634	-53.303%
2020-05-06	0.410000	0.480000	0.390000	0.398000	+0.454%	157,450	-48.492%
2020-05-05	0.419000	0.440000	0.378500	0.396200	-0.925%	126,267	-48.258%
2020-05-04	0.450000	0.469900	0.380000	0.399900	-2.748%	156,318	-48.737%
2020-05-01	0.430000	0.496300	0.411200	0.411200	-6.054%	39,014	-50.146%
2020-04-30	0.450000	0.450000	0.423100	0.437700	-1.685%	33,079	-53.164%
2020-04-29	0.500000	0.500000	0.431100	0.445200	-5.818%	155,857	-53.953%
2020-04-28	0.442100	0.500000	0.430000	0.472700	+10.135%	164,142	-56.632%
2020-04-27	0.390000	0.450000	0.390000	0.429200	+10.859%	114,458	-52.237%
2020-04-24	0.390000	0.409600	0.350000	0.387157	+1.883%	89,264	-47.050%
2020-04-23	0.410000	0.438200	0.375000	0.380000	-1.296%	67,422	-46.053%
2020-04-22	0.345000	0.412000	0.340010	0.384990	+6.942%	89,317	-46.752%
2020-04-21	0.350000	0.360700	0.342100	0.360000	+4.865%	26,694	-43.056%
2020-04-20	0.350000	0.369000	0.330000	0.343300	-0.232%	84,714	-40.285%
2020-04-17	0.346500	0.359000	0.330010	0.344100	-5.128%	83,472	-40.424%
2020-04-16	0.377500	0.399000	0.357300	0.362700	+0.862%	107,846	-43.479%
2020-04-15	0.355001	0.400000	0.315000	0.359600	+5.920%	274,678	-42.992%
2020-04-14	0.360200	0.368000	0.334000	0.339500	-0.934%	59,939	-39.617%
2020-04-13	0.347600	0.369000	0.330300	0.342700	-3.790%	37,222	-40.181%
2020-04-09	0.357000	0.360000	0.334700	0.356200	+4.765%	68,997	-42.448%
2020-04-08	0.346500	0.358200	0.331000	0.340000	+2.348%	45,555	-39.706%
2020-04-07	0.336100	0.345100	0.330000	0.332200	+3.813%	24,724	-38.290%
2020-04-06	0.319500	0.335400	0.314800	0.320000	+1.684%	24,938	-35.938%
2020-04-03	0.317700	0.330600	0.312000	0.314700	-4.055%	17,421	-34.859%
2020-04-02	0.330900	0.339900	0.312000	0.328000	-2.699%	150,197	-37.500%
2020-04-01	0.340000	0.340000	0.327300	0.337100	-0.853%	45,106	-39.187%
2020-03-31	0.380000	0.388900	0.320000	0.340000	-10.503%	131,296	-39.706%
2020-03-30	0.400000	0.417500	0.318400	0.379900	-4.668%	107,204	-46.038%
2020-03-27	0.430500	0.450000	0.363900	0.398500	+4.648%	52,058	-48.557%
2020-03-26	0.400000	0.448900	0.380100	0.380800	-3.571%	59,048	-46.166%
2020-03-25	0.350000	0.395000	0.340000	0.394900	+9.694%	64,834	-48.088%
2020-03-24	0.310000	0.365000	0.310000	0.360000	+3.567%	27,333	-43.056%
2020-03-23	0.360000	0.360100	0.327000	0.347600	-6.307%	50,608	-41.024%
2020-03-20	0.335600	0.396300	0.312000	0.371000	+6.609%	148,281	-44.744%
2020-03-19	0.321700	0.399900	0.310210	0.348000	+14.061%	35,839	-41.092%
2020-03-18	0.350000	0.350000	0.305000	0.305100	-17.829%	83,550	-32.809%
2020-03-17	0.310000	0.399700	0.310000	0.371300	+4.592%	76,395	-44.789%
2020-03-16	0.400000	0.400000	0.330000	0.355000	-16.746%	136,231	-42.254%
2020-03-13	0.480000	0.500000	0.400000	0.426405	-7.303%	100,531	-51.924%
2020-03-12	0.490000	0.550000	0.450000	0.460000	-5.050%	178,131	-55.435%
2020-03-11	0.490000	0.538000	0.480900	0.484467	+1.239%	93,294	-57.685%
2020-03-10	0.516200	0.535000	0.453100	0.478536	-7.974%	102,110	-57.161%
2020-03-09	0.538000	0.550000	0.451200	0.520000	-5.643%	183,533	-60.577%
2020-03-06	0.558200	0.587000	0.551100	0.551100	+0.073%	52,702	-62.802%
2020-03-05	0.570000	0.599700	0.550100	0.550700	-1.661%	52,573	-62.775%
2020-03-04	0.547800	0.570271	0.520201	0.560000	-1.806%	53,412	-63.393%
2020-03-03	0.534000	0.600000	0.534000	0.570300	+7.604%	92,984	-64.054%
2020-03-02	0.560000	0.587400	0.500500	0.530000	-5.388%	65,669	-61.321%
2020-02-28	0.556500	0.599499	0.510000	0.560180	+5.674%	87,408	-63.405%
2020-02-27	0.560000	0.621200	0.500000	0.530100	-10.153%	91,038	-61.328%
2020-02-26	0.630000	0.630000	0.560800	0.590000	-4.081%	61,458	-65.254%
2020-02-25	0.615000	0.619900	0.615000	0.615100	+0.818%	42,650	-66.672%
2020-02-24	0.630800	0.637000	0.562900	0.610109	-6.281%	56,307	-66.399%
2020-02-21	0.660000	0.676700	0.605000	0.651000	-5.515%	67,647	-68.510%
2020-02-20	0.649000	0.701400	0.614200	0.689000	+6.163%	83,907	-70.247%
2020-02-19	0.620000	0.649000	0.600000	0.649000	+4.559%	59,666	-68.413%
2020-02-18	0.584500	0.650000	0.584500	0.620700	+1.737%	74,287	-66.973%
2020-02-14	0.660000	0.663699	0.577100	0.610101	-6.869%	235,053	-66.399%
2020-02-13	0.549000	0.799600	0.549000	0.655100	+37.655%	1,139,659	-68.707%
2020-02-12	0.489600	0.500000	0.460400	0.475900	+4.364%	127,523	-56.924%
2020-02-11	0.469800	0.478000	0.456000	0.456000	-4.603%	34,024	-55.044%
2020-02-10	0.472600	0.484300	0.455000	0.478000	+6.199%	64,287	-57.113%
2020-02-07	0.489800	0.507100	0.431200	0.450100	-1.832%	126,686	-54.455%
2020-02-06	0.551800	0.551800	0.450000	0.458500	-15.108%	256,754	-55.289%
2020-02-05	0.548400	0.559900	0.510300	0.540100	-1.026%	29,156	-62.044%
2020-02-04	0.570000	0.570000	0.500000	0.545700	+1.056%	58,672	-62.434%
2020-02-03	0.563300	0.630000	0.511900	0.540000	-3.606%	89,484	-62.037%
2020-01-31	0.580000	0.601597	0.560200	0.560200	+1.247%	33,838	-63.406%
2020-01-30	0.560000	0.657400	0.510000	0.553300	+0.036%	113,888	-62.950%
2020-01-29	0.581700	0.603000	0.551300	0.553100	-4.654%	90,849	-62.936%
2020-01-28	0.597700	0.628000	0.580100	0.580100	-3.317%	95,112	-64.661%
2020-01-27	0.570000	0.610000	0.550000	0.600000	+3.448%	156,531	-65.833%
2020-01-24	0.720000	0.720000	0.570000	0.580000	-19.444%	458,082	-64.655%
2020-01-23	0.830000	0.870000	0.660100	0.720000	+21.993%	2,052,248	-71.528%
2020-01-22	0.591000	0.630000	0.590000	0.590200	-6.317%	596,723	-65.266%
2020-01-21	0.600000	0.679900	0.600000	0.630000	+4.913%	158,603	-67.460%
2020-01-17	0.611100	0.630000	0.590000	0.600500	-0.744%	73,184	-65.862%
2020-01-16	0.615300	0.615300	0.581000	0.605000	-1.273%	50,088	-66.116%
2020-01-15	0.590000	0.627950	0.550100	0.612800	-0.455%	111,362	-66.547%
2020-01-14	0.644900	0.669800	0.547200	0.615600	-6.287%	193,293	-66.699%
2020-01-13	0.600000	0.729900	0.600000	0.656900	+12.483%	374,651	-68.793%
2020-01-10	0.536000	0.639600	0.536000	0.584000	+10.900%	243,785	-64.897%
2020-01-09	0.525000	0.550000	0.525000	0.526600	+0.305%	105,046	-61.071%
2020-01-08	0.500000	0.529000	0.497026	0.525000	+5.634%	61,918	-60.952%
2020-01-07	0.530000	0.530000	0.450000	0.497000	-3.026%	132,075	-58.753%
2020-01-06	0.454100	0.530000	0.450000	0.512510	+11.149%	184,226	-60.001%
2020-01-03	0.437400	0.469065	0.437400	0.461100	+2.809%	86,020	-55.541%
2020-01-02	0.425000	0.449900	0.425000	0.448500	+3.916%	78,598	-54.292%
2019-12-31	0.437000	0.459900	0.420000	0.431600	-1.236%	135,360	-52.502%
2019-12-30	0.420000	0.437900	0.420000	0.437000	+1.628%	111,905	-53.089%
2019-12-27	0.443800	0.472799	0.420000	0.430000	+1.727%	112,364	-52.326%
2019-12-26	0.400000	0.480000	0.400000	0.422700	+10.887%	138,741	-51.502%
2019-12-24	0.399900	0.405000	0.381200	0.381200	-4.406%	84,381	-46.222%
2019-12-23	0.399900	0.419900	0.390000	0.398769	+2.275%	39,439	-48.592%
2019-12-20	0.440000	0.459800	0.352200	0.389900	-2.525%	161,638	-47.422%
2019-12-19	0.410000	0.439000	0.397900	0.400000	+0.025%	55,774	-48.750%
2019-12-18	0.406900	0.430000	0.375000	0.399900	-1.841%	75,243	-48.737%
2019-12-17	0.420100	0.430000	0.405000	0.407400	-3.023%	84,047	-49.681%
2019-12-16	0.472500	0.496100	0.418800	0.420100	-7.694%	68,348	-51.202%
2019-12-13	0.500000	0.500000	0.450000	0.455116	-2.401%	58,961	-54.957%
2019-12-12	0.437200	0.489400	0.420000	0.466311	+2.938%	56,422	-56.038%
2019-12-11	0.474300	0.514500	0.430000	0.453000	-5.625%	66,278	-54.746%
2019-12-10	0.478000	0.540000	0.478000	0.480000	+0.782%	30,201	-57.292%
2019-12-09	0.510000	0.527700	0.470200	0.476276	-6.613%	70,770	-56.958%
2019-12-06	0.510000	0.548400	0.491000	0.510000	-4.105%	52,198	-59.804%
2019-12-05	0.522100	0.549600	0.481100	0.531830	-1.513%	59,873	-61.454%
2019-12-04	0.570000	0.570000	0.532000	0.540000	-5.247%	36,641	-62.037%
2019-12-03	0.570000	0.570000	0.540000	0.569900	+1.655%	37,593	-64.029%
2019-12-02	0.550000	0.590000	0.523100	0.560624	+3.037%	103,512	-63.434%
2019-11-29	0.549000	0.549000	0.510000	0.544100	+2.583%	21,097	-62.323%
2019-11-27	0.530000	0.547400	0.478800	0.530400	+1.765%	32,197	-61.350%
2019-11-26	0.530000	0.530000	0.480200	0.521200	+4.449%	85,657	-60.668%
2019-11-25	0.502200	0.530000	0.470000	0.499000	-4.075%	64,357	-58.918%
2019-11-22	0.514700	0.547300	0.510100	0.520200	-3.667%	37,117	-60.592%
2019-11-21	0.540000	0.557460	0.503000	0.540000	+1.124%	57,911	-62.037%
2019-11-20	0.544000	0.555600	0.530100	0.534000	-2.909%	72,398	-61.610%
2019-11-19	0.560000	0.562800	0.550000	0.550000	-0.018%	49,860	-62.727%
2019-11-18	0.574300	0.574300	0.550000	0.550100	-1.768%	45,476	-62.734%
2019-11-15	0.550000	0.577500	0.540000	0.560000	+1.818%	99,191	-63.393%
2019-11-14	0.540000	0.570000	0.540000	0.550000	-0.655%	40,042	-62.727%
2019-11-13	0.577500	0.579000	0.535000	0.553627	+0.659%	32,473	-62.971%
2019-11-12	0.568900	0.602700	0.534497	0.550000	-4.448%	95,072	-62.727%
2019-11-11	0.590000	0.629200	0.531100	0.575600	-1.083%	48,369	-64.385%
2019-11-08	0.598400	0.640000	0.565350	0.581900	-9.783%	70,162	-64.771%
2019-11-07	0.594600	0.650000	0.590100	0.645000	+6.735%	68,991	-68.217%
2019-11-06	0.690000	0.690000	0.580800	0.604300	-8.439%	96,404	-66.076%
2019-11-05	0.633000	0.660000	0.620000	0.660000	+8.214%	195,018	-68.939%
2019-11-04	0.590000	0.623700	0.569000	0.609900	+4.489%	147,589	-66.388%
2019-11-01	0.590000	0.599800	0.567600	0.583700	+3.310%	143,203	-64.879%
2019-10-31	0.550000	0.600000	0.550000	0.565000	+6.604%	163,299	-63.717%
2019-10-30	0.529700	0.550000	0.510600	0.530000	-0.656%	49,348	-61.321%
2019-10-29	0.603200	0.610000	0.505000	0.533500	-9.561%	162,903	-61.575%
2019-10-28	0.620000	0.620000	0.572600	0.589900	-1.618%	106,126	-65.248%
2019-10-25	0.562200	0.622600	0.550300	0.599600	+3.881%	60,809	-65.811%
2019-10-24	0.622800	0.639900	0.550000	0.577200	-10.373%	164,232	-64.484%
2019-10-23	0.738000	0.738000	0.620800	0.644000	-9.186%	156,949	-68.168%
2019-10-22	0.705000	0.740000	0.652100	0.709140	+1.161%	143,825	-71.092%
2019-10-21	0.700100	0.750000	0.625000	0.701000	-1.268%	494,832	-70.756%
2019-10-18	0.610000	0.780000	0.520000	0.710000	+14.738%	1,061,219	-71.127%
2019-10-17	0.480000	0.699000	0.480000	0.618800	+28.917%	1,469,253	-66.871%
2019-10-16	0.432000	0.540000	0.432000	0.480000	+6.643%	280,271	-57.292%
2019-10-15	0.460000	0.470000	0.403559	0.450100	+2.295%	136,341	-54.455%
2019-10-14	0.460000	0.460000	0.412200	0.440000	+2.349%	56,084	-53.409%
2019-10-11	0.407374	0.465000	0.407374	0.429900	+4.854%	95,285	-52.314%
2019-10-10	0.419800	0.430000	0.390467	0.410000	+2.500%	101,508	-50.000%
2019-10-09	0.373000	0.420900	0.360100	0.400000	+2.564%	172,758	-48.750%
2019-10-08	0.407500	0.409900	0.372000	0.390000	-0.077%	19,132	-47.436%
2019-10-07	0.342700	0.410000	0.342700	0.390300	+4.108%	74,140	-47.476%
2019-10-04	0.349900	0.379900	0.347330	0.374900	+13.537%	116,339	-45.319%
2019-10-03	0.369500	0.369500	0.330100	0.330200	-6.485%	46,620	-37.916%
2019-10-02	0.350000	0.376300	0.345000	0.353100	-3.207%	51,869	-41.943%
2019-10-01	0.380000	0.389000	0.335100	0.364800	-3.937%	60,765	-43.805%
2019-09-30	0.370500	0.396000	0.362000	0.379750	+4.961%	95,697	-46.017%
2019-09-27	0.366000	0.389900	0.350100	0.361800	-2.640%	29,655	-43.339%
2019-09-26	0.365000	0.378000	0.360000	0.371609	+0.516%	27,753	-44.834%
2019-09-25	0.389000	0.389536	0.350100	0.369700	-2.966%	69,853	-44.550%
2019-09-24	0.392300	0.402400	0.381000	0.381000	-5.318%	41,894	-46.194%
2019-09-23	0.393400	0.412200	0.385000	0.402400	-2.401%	60,298	-49.056%
2019-09-20	0.382100	0.414900	0.382100	0.412300	+4.778%	66,767	-50.279%
2019-09-19	0.395000	0.410364	0.380500	0.393500	-0.455%	102,661	-47.903%
2019-09-18	0.470000	0.470000	0.391200	0.395300	-15.135%	347,616	-48.141%
2019-09-17	0.460000	0.469900	0.430100	0.465800	+1.261%	148,250	-55.990%
2019-09-16	0.437900	0.464000	0.382200	0.460000	+4.545%	253,743	-55.435%
2019-09-13	0.460000	0.470000	0.435000	0.440000	-2.266%	197,740	-53.409%
2019-09-12	0.412500	0.460000	0.410100	0.450200	+8.221%	372,587	-54.465%
2019-09-11	0.400100	0.438000	0.400000	0.416000	-0.168%	58,103	-50.721%
2019-09-10	0.393100	0.430000	0.390400	0.416700	+0.652%	122,792	-50.804%
2019-09-09	0.393600	0.447900	0.390200	0.414000	+1.645%	124,528	-50.483%
2019-09-06	0.400500	0.410000	0.379800	0.407300	+1.774%	137,343	-49.669%
2019-09-05	0.404900	0.415000	0.386000	0.400200	+0.225%	81,928	-48.776%
2019-09-04	0.469900	0.470000	0.386000	0.399300	-1.334%	151,386	-48.660%
2019-09-03	0.410000	0.410000	0.371600	0.404700	-0.074%	57,365	-49.345%
2019-08-30	0.470000	0.470000	0.396000	0.405000	+3.554%	168,777	-49.383%
2019-08-29	0.380200	0.440000	0.370000	0.391100	+1.374%	102,094	-47.584%
2019-08-28	0.375200	0.399000	0.360000	0.385800	+2.880%	46,720	-46.864%
2019-08-27	0.390000	0.400000	0.360000	0.375000	-3.673%	64,562	-45.333%
2019-08-26	0.367500	0.412400	0.360000	0.389300	+5.140%	157,945	-47.341%
2019-08-23	0.420000	0.430000	0.345000	0.370267	-9.845%	234,480	-44.635%
2019-08-22	0.440000	0.500000	0.385000	0.410700	-7.542%	497,702	-50.085%
2019-08-21	0.410000	0.535000	0.410000	0.444200	+8.421%	1,359,566	-53.850%
2019-08-20	0.420000	0.420000	0.370100	0.409700	+3.355%	183,820	-49.963%
2019-08-19	0.340400	0.425000	0.340400	0.396400	+13.257%	253,036	-48.285%
2019-08-16	0.360000	0.365000	0.332000	0.350000	-0.086%	127,178	-41.429%
2019-08-15	0.360000	0.380000	0.330700	0.350300	-4.027%	219,907	-41.479%
2019-08-14	0.377200	0.381900	0.360300	0.365000	+1.586%	85,028	-43.836%
2019-08-13	0.390000	0.399900	0.350000	0.359300	-6.675%	407,516	-42.945%
2019-08-12	0.385000	0.420000	0.380000	0.385000	0.000%	103,947	-46.753%
2019-08-09	0.400000	0.410000	0.384000	0.385000	-0.052%	220,263	-46.753%
2019-08-08	0.400400	0.429900	0.385200	0.385200	-4.677%	79,076	-46.781%
2019-08-07	0.401000	0.429900	0.383000	0.404100	+0.874%	222,227	-49.270%
2019-08-06	0.419000	0.420000	0.385000	0.400600	-1.693%	99,821	-48.827%
2019-08-05	0.419500	0.440000	0.380300	0.407500	-1.807%	146,246	-49.693%
2019-08-02	0.411100	0.440000	0.409900	0.415000	+0.704%	85,190	-50.602%
2019-08-01	0.410000	0.425000	0.400100	0.412100	-1.881%	202,704	-50.255%
2019-07-31	0.460000	0.465000	0.390000	0.420000	-6.667%	523,496	-51.190%
2019-07-30	0.428000	0.459900	0.382900	0.450000	+8.959%	263,200	-54.444%
2019-07-29	0.460000	0.480000	0.393600	0.413000	-18.444%	572,435	-50.363%
2019-07-26	0.528500	0.540000	0.501800	0.506400	-3.982%	217,014	-59.518%
2019-07-25	0.520000	0.549900	0.510000	0.527400	+4.705%	177,573	-61.130%
2019-07-24	0.512900	0.540000	0.500000	0.503700	-5.016%	262,155	-59.301%
2019-07-23	0.550000	0.578100	0.530000	0.530300	-5.287%	149,221	-61.343%
2019-07-22	0.630000	0.630000	0.536100	0.559900	-3.466%	192,826	-63.386%
2019-07-19	0.530000	0.592600	0.510500	0.580000	+11.303%	224,060	-64.655%
2019-07-18	0.560800	0.577800	0.500200	0.521100	-6.361%	344,701	-60.660%
2019-07-17	0.613800	0.613800	0.531100	0.556500	-7.066%	545,578	-63.163%
2019-07-16	0.615000	0.650000	0.530000	0.598815	-3.646%	667,513	-65.766%
2019-07-15	0.660000	0.676000	0.610000	0.621473	-3.722%	305,284	-67.014%
2019-07-12	0.690000	0.690000	0.643900	0.645500	-3.657%	210,877	-68.242%
2019-07-11	0.680000	0.681200	0.640000	0.670000	-1.745%	244,743	-69.403%
2019-07-10	0.695000	0.700000	0.640000	0.681900	-3.714%	607,374	-69.937%
2019-07-09	0.715400	0.730000	0.700200	0.708200	+2.638%	142,101	-71.053%
2019-07-08	0.760000	0.769900	0.690000	0.690000	-5.129%	269,351	-70.290%
2019-07-05	0.760000	0.789900	0.727300	0.727300	-5.447%	379,870	-71.814%
2019-07-03	0.740000	0.778000	0.720000	0.769200	+4.157%	388,063	-73.349%
2019-07-02	0.739300	0.783000	0.721166	0.738500	+2.569%	282,408	-72.241%
2019-07-01	0.780000	0.789900	0.720000	0.720000	-0.731%	258,973	-71.528%
2019-06-28	0.795000	0.802000	0.725300	0.725300	-10.157%	278,011	-71.736%
2019-06-27	0.790000	0.829800	0.750000	0.807300	+3.487%	100,277	-74.607%
2019-06-26	0.810000	0.816100	0.740100	0.780100	-2.840%	90,539	-73.721%
2019-06-25	0.794500	0.830000	0.770000	0.802900	+1.057%	166,404	-74.468%
2019-06-24	0.830000	0.847700	0.773000	0.794500	-1.427%	179,398	-74.198%
2019-06-21	0.831900	0.859900	0.800000	0.806000	-6.410%	322,327	-74.566%
2019-06-20	0.864600	0.879700	0.820300	0.861200	-1.125%	208,871	-76.196%
2019-06-19	0.860000	0.889800	0.771100	0.871000	-1.034%	415,186	-76.464%
2019-06-18	0.900000	0.909900	0.801100	0.880100	-1.234%	685,575	-76.707%
2019-06-17	0.706800	0.920000	0.700000	0.891100	+20.860%	1,641,333	-76.995%
2019-06-14	0.690000	0.750000	0.630200	0.737300	+13.170%	2,088,096	-72.196%
2019-06-13	0.630000	0.659200	0.600100	0.651500	+6.803%	870,537	-68.534%
2019-06-12	0.655700	0.667900	0.610000	0.610000	-5.441%	592,407	-66.393%
2019-06-11	0.720000	0.720000	0.640100	0.645100	-10.403%	1,008,352	-68.222%
2019-06-10	0.670000	1.090000	0.660000	0.720000	+11.801%	5,871,158	-71.528%
2019-06-07	0.660000	0.678586	0.610000	0.644000	+0.468%	599,971	-68.168%
2019-06-06	0.720000	0.744200	0.631000	0.641000	-9.578%	555,600	-68.019%
2019-06-05	0.760200	0.778000	0.690000	0.708900	-2.904%	276,614	-71.082%
2019-06-04	0.720000	0.859900	0.710000	0.730100	-0.936%	663,411	-71.922%
2019-06-03	0.738500	0.780000	0.705000	0.737000	+1.936%	283,457	-72.185%
2019-05-31	0.709900	0.750000	0.695000	0.723000	-0.550%	216,664	-71.646%
2019-05-30	0.730000	0.764700	0.692100	0.727000	+2.698%	121,428	-71.802%
2019-05-29	0.749900	0.749900	0.680000	0.707900	+0.411%	355,609	-71.041%
2019-05-28	0.790800	0.798000	0.703113	0.705000	-6.399%	432,113	-70.922%
2019-05-24	0.800000	0.838000	0.753200	0.753200	-5.377%	304,965	-72.783%
2019-05-23	0.815000	0.848000	0.750100	0.796000	-2.331%	326,262	-74.246%
2019-05-22	0.856900	0.870000	0.810100	0.815000	-6.857%	299,762	-74.847%
2019-05-21	0.849900	0.890000	0.800000	0.875000	-1.696%	692,284	-76.571%
2019-05-20	0.910000	1.120000	0.870000	0.890100	-1.885%	2,279,793	-76.969%
2019-05-17	0.872400	0.930000	0.822100	0.907200	+2.508%	379,690	-77.403%
2019-05-16	0.881100	0.930000	0.870100	0.885000	-0.562%	237,047	-76.836%
2019-05-15	0.940000	0.950000	0.880000	0.890000	-4.301%	257,632	-76.966%
2019-05-14	0.840100	0.950000	0.840100	0.930000	+5.995%	507,458	-77.957%
2019-05-13	0.862500	0.890000	0.820100	0.877400	-1.416%	483,308	-76.636%
2019-05-10	0.910100	0.930000	0.810000	0.890000	-4.344%	935,818	-76.966%
2019-05-09	0.915800	0.950000	0.910000	0.930419	+0.456%	395,460	-77.967%
2019-05-08	0.930000	0.950000	0.910000	0.926200	-1.447%	857,164	-77.867%
2019-05-07	0.960000	0.969000	0.900000	0.939800	-2.104%	866,740	-78.187%
2019-05-06	0.950000	1.000000	0.920000	0.960000	+2.128%	792,861	-78.646%
2019-05-03	1.020000	1.060000	0.890100	0.940000	-5.165%	2,210,708	-78.191%
2019-05-02	1.000000	1.090000	0.990000	0.991200	+0.121%	2,404,997	-79.318%
2019-05-01	1.300000	1.300000	0.980000	0.990000	-22.656%	4,881,407	-79.293%
2019-04-30	1.620000	1.630000	1.210000	1.280000	-20.988%	2,342,241	-83.984%
2019-04-29	1.550000	1.650000	1.520000	1.620000	+5.882%	242,200	-87.346%
2019-04-26	1.580000	1.610000	1.498400	1.530000	-3.165%	304,340	-86.601%
2019-04-25	1.650000	1.670000	1.540000	1.580000	-4.242%	336,386	-87.025%
2019-04-24	1.460000	1.660000	1.410000	1.650000	+14.583%	578,382	-87.576%
2019-04-23	1.470000	1.530000	1.410000	1.440000	-2.703%	175,154	-85.764%
2019-04-22	1.550000	1.550000	1.410100	1.480000	-5.128%	202,766	-86.149%
2019-04-18	1.470000	1.560000	1.450000	1.560000	+6.122%	354,708	-86.859%
2019-04-17	1.440000	1.630000	1.417100	1.470000	+2.083%	668,895	-86.054%
2019-04-16	1.430000	1.490000	1.424300	1.440000	+0.699%	97,431	-85.764%
2019-04-15	1.600000	1.640000	1.430000	1.430000	-10.063%	374,855	-85.664%
2019-04-12	1.740000	1.750000	1.551000	1.590000	-7.558%	239,810	-87.107%
2019-04-11	1.900000	1.900000	1.700000	1.720000	-8.511%	312,177	-88.081%
2019-04-10	1.660000	1.980000	1.510000	1.880000	+11.905%	809,243	-89.096%
2019-04-09	1.740000	1.760000	1.630000	1.680000	-3.448%	266,684	-87.798%
2019-04-08	1.790000	1.830000	1.690000	1.740000	-2.247%	390,508	-88.218%
2019-04-05	2.070000	2.089800	1.750000	1.780000	-14.423%	1,266,635	-88.483%
2019-04-04	2.290000	2.300000	2.065000	2.080000	-9.170%	560,411	-90.144%
2019-04-03	2.360000	2.420000	2.280000	2.290000	-4.184%	158,294	-91.048%
2019-04-02	2.460000	2.460000	2.350000	2.390000	-2.846%	156,576	-91.423%
2019-04-01	2.460000	2.510000	2.250000	2.460000	0.000%	474,224	-91.667%
2019-03-29	2.420000	2.580000	2.350000	2.460000	+3.361%	587,539	-91.667%
2019-03-28	2.330000	2.380000	2.300000	2.380000	+1.709%	132,871	-91.387%
2019-03-27	2.420000	2.460000	2.320000	2.340000	-2.905%	133,357	-91.239%
2019-03-26	2.430000	2.480000	2.360000	2.410000	-1.230%	98,043	-91.494%
2019-03-25	2.460000	2.529900	2.310000	2.440000	-3.175%	184,569	-91.598%
2019-03-22	2.390000	2.550000	2.321600	2.520000	+4.564%	366,656	-91.865%
2019-03-21	2.440000	2.440000	2.266700	2.410000	-0.823%	411,655	-91.494%
2019-03-20	2.530000	2.530000	2.360000	2.430000	-3.187%	260,852	-91.564%
2019-03-19	2.500000	2.650000	2.500000	2.510000	+0.400%	369,472	-91.833%
2019-03-18	2.340000	2.580000	2.250000	2.500000	+7.759%	653,181	-91.800%