Dark

AKAO
Altech Chemicals Limited
stock NASDAQ

Inactive

Apr 25, 2019

0.1100USD+2.230%(+0.0024)48,269,395

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
2019-04-25	0.1060	0.1900	0.1020	0.1100	+2.230%	48,269,395	0.000%
2019-04-24	0.1180	0.1300	0.1034	0.1076	-21.574%	9,755,504	+2.230%
2019-04-23	0.1593	0.1596	0.1300	0.1372	-9.796%	4,291,562	-19.825%
2019-04-22	0.1750	0.1750	0.1510	0.1521	-12.986%	4,783,845	-27.679%
2019-04-18	0.1775	0.1790	0.1630	0.1748	-5.000%	2,846,546	-37.071%
2019-04-17	0.1780	0.1950	0.1721	0.1840	+13.092%	7,472,796	-40.217%
2019-04-16	0.1600	0.2200	0.1590	0.1627	+4.496%	26,689,396	-32.391%
2019-04-15	0.2216	0.3300	0.1450	0.1557	-68.545%	34,888,178	-29.351%
2019-04-12	0.4600	0.5198	0.4600	0.4950	+1.852%	1,101,571	-77.778%
2019-04-11	0.5072	0.5300	0.4800	0.4860	-4.180%	492,043	-77.366%
2019-04-10	0.5061	0.5400	0.4890	0.5072	-1.705%	1,617,889	-78.312%
2019-04-09	0.4800	0.5350	0.4800	0.5160	-0.769%	1,323,675	-78.682%
2019-04-08	0.5450	0.5450	0.5011	0.5200	-3.364%	1,443,647	-78.846%
2019-04-05	0.5500	0.5690	0.5175	0.5381	+3.481%	1,863,441	-79.558%
2019-04-04	0.5188	0.5999	0.4900	0.5200	+8.424%	4,177,580	-78.846%
2019-04-03	0.4300	0.5000	0.4201	0.4796	+10.558%	2,233,723	-77.064%
2019-04-02	0.4369	0.4435	0.4150	0.4338	-0.710%	1,839,970	-74.643%
2019-04-01	0.4682	0.4700	0.4201	0.4369	-4.252%	1,176,467	-74.823%
2019-03-29	0.4100	0.4849	0.4000	0.4563	-0.804%	2,294,466	-75.893%
2019-03-28	0.4800	0.4880	0.4510	0.4600	-2.398%	2,511,724	-76.087%
2019-03-27	0.5100	0.5243	0.4700	0.4713	-5.740%	1,819,565	-76.660%
2019-03-26	0.5280	0.5360	0.4830	0.5000	-2.913%	2,300,221	-78.000%
2019-03-25	0.5250	0.5400	0.5025	0.5150	-0.962%	1,114,292	-78.641%
2019-03-22	0.5485	0.5577	0.5200	0.5200	-6.391%	1,633,778	-78.846%
2019-03-21	0.5490	0.6000	0.5400	0.5555	+1.945%	2,191,227	-80.198%
2019-03-20	0.5500	0.5511	0.5200	0.5449	+4.708%	1,096,157	-79.813%
2019-03-19	0.5500	0.5788	0.5150	0.5204	-5.382%	3,090,239	-78.862%
2019-03-18	0.5698	0.5850	0.5330	0.5500	-2.361%	2,180,978	-80.000%
2019-03-15	0.5300	0.5799	0.5200	0.5633	+10.386%	2,570,970	-80.472%
2019-03-14	0.5327	0.5900	0.5100	0.5103	-11.820%	3,662,779	-78.444%
2019-03-13	0.6400	0.6491	0.5703	0.5787	-4.819%	5,393,246	-80.992%
2019-03-12	0.6499	0.6499	0.5810	0.6080	-3.169%	3,345,598	-81.908%
2019-03-11	0.6588	0.6800	0.6200	0.6279	-2.877%	1,622,065	-82.481%
2019-03-08	0.6800	0.6900	0.6300	0.6465	-7.445%	1,515,769	-82.985%
2019-03-07	0.7400	0.7400	0.6802	0.6985	-4.901%	898,152	-84.252%
2019-03-06	0.7799	0.7799	0.7211	0.7345	-3.962%	864,412	-85.024%
2019-03-05	0.7800	0.7800	0.7400	0.7648	+0.052%	932,878	-85.617%
2019-03-04	0.7800	0.7900	0.7500	0.7644	-1.176%	827,542	-85.610%
2019-03-01	0.7343	0.7893	0.6900	0.7735	+6.675%	1,919,101	-85.779%
2019-02-28	0.8000	0.8055	0.7250	0.7251	-6.439%	1,344,669	-84.830%
2019-02-27	0.8000	0.8060	0.7745	0.7750	-1.899%	685,961	-85.806%
2019-02-26	0.8088	0.8100	0.7700	0.7900	-2.240%	836,255	-86.076%
2019-02-25	0.8024	0.8200	0.7620	0.8081	+3.616%	2,016,321	-86.388%
2019-02-22	0.8890	0.8900	0.7781	0.7799	-9.942%	2,885,560	-85.896%
2019-02-21	0.8800	0.9100	0.8521	0.8660	+0.827%	3,222,799	-87.298%
2019-02-20	0.8900	0.8950	0.8550	0.8589	-3.494%	2,001,686	-87.193%
2019-02-19	0.9200	0.9201	0.8800	0.8900	-3.029%	2,553,290	-87.640%
2019-02-15	0.8950	0.9500	0.8899	0.9178	-35.366%	10,176,866	-88.015%
2019-02-14	1.6000	1.6300	1.4000	1.4200	-10.692%	2,061,845	-92.254%
2019-02-13	1.4100	1.6000	1.3900	1.5900	+11.972%	1,142,144	-93.082%
2019-02-12	1.4100	1.4600	1.3500	1.4200	+2.158%	563,153	-92.254%
2019-02-11	1.4200	1.4230	1.3400	1.3900	-2.113%	636,000	-92.086%
2019-02-08	1.4300	1.4350	1.3300	1.4200	-2.069%	623,371	-92.254%
2019-02-07	1.4800	1.4800	1.3500	1.4500	-2.027%	753,895	-92.414%
2019-02-06	1.3800	1.4800	1.3500	1.4800	+9.630%	723,178	-92.568%
2019-02-05	1.3800	1.5300	1.3400	1.3500	-1.460%	1,073,802	-91.852%
2019-02-04	1.4400	1.4400	1.3500	1.3700	-4.196%	589,151	-91.971%
2019-02-01	1.5000	1.5500	1.4200	1.4300	-5.298%	593,794	-92.308%
2019-01-31	1.6900	1.6900	1.5000	1.5100	-11.696%	747,379	-92.715%
2019-01-30	1.7400	1.7800	1.6200	1.7100	-2.841%	577,078	-93.567%
2019-01-29	1.6400	1.8800	1.5500	1.7600	+8.642%	1,820,982	-93.750%
2019-01-28	1.3800	1.6500	1.3300	1.6200	+17.391%	1,668,785	-93.210%
2019-01-25	1.2400	1.4500	1.2200	1.3800	+12.195%	1,874,207	-92.029%
2019-01-24	1.2500	1.2683	1.2000	1.2300	0.000%	591,418	-91.057%
2019-01-23	1.3000	1.4000	1.2100	1.2300	-4.651%	1,130,697	-91.057%
2019-01-22	1.3100	1.3600	1.2600	1.2900	-1.527%	854,883	-91.473%
2019-01-18	1.2900	1.3900	1.2600	1.3100	+1.550%	574,965	-91.603%
2019-01-17	1.3200	1.3450	1.2500	1.2900	-3.008%	528,600	-91.473%
2019-01-16	1.3900	1.4200	1.3249	1.3300	-4.317%	486,400	-91.729%
2019-01-15	1.4100	1.4400	1.3700	1.3900	-0.714%	536,140	-92.086%
2019-01-14	1.3900	1.4500	1.3700	1.4000	+0.719%	935,780	-92.143%
2019-01-11	1.4300	1.4500	1.3500	1.3900	-2.797%	435,379	-92.086%
2019-01-10	1.3400	1.4800	1.2900	1.4300	+4.762%	1,150,566	-92.308%
2019-01-09	1.4800	1.5300	1.3200	1.3650	-7.770%	1,274,057	-91.941%
2019-01-08	1.7100	1.7100	1.3600	1.4800	-12.426%	1,769,270	-92.568%
2019-01-07	1.7000	1.7500	1.5500	1.6900	0.000%	2,449,024	-93.491%
2019-01-04	1.2200	2.1100	1.1911	1.6900	+43.220%	9,044,523	-93.491%
2019-01-03	1.2600	1.2600	1.1500	1.1800	-6.349%	565,448	-90.678%
2019-01-02	1.2300	1.2800	1.1700	1.2600	+2.439%	550,723	-91.270%
2018-12-31	1.3000	1.3300	1.1700	1.2300	-6.107%	1,453,779	-91.057%
2018-12-28	1.3600	1.3900	1.2600	1.3100	-4.380%	658,416	-91.603%
2018-12-27	1.3100	1.4400	1.3100	1.3700	+4.580%	535,933	-91.971%
2018-12-26	1.2300	1.3617	1.1800	1.3100	+7.377%	529,831	-91.603%
2018-12-24	1.2700	1.4000	1.2200	1.2200	-6.154%	310,400	-90.984%
2018-12-21	1.3500	1.3500	1.1500	1.3000	-3.704%	1,303,694	-91.538%
2018-12-20	1.2600	1.3900	1.2000	1.3500	+6.299%	1,151,361	-91.852%
2018-12-19	1.5100	1.5146	1.2700	1.2700	-7.971%	669,494	-91.339%
2018-12-18	1.5600	1.5900	1.1400	1.3800	-10.390%	1,106,774	-92.029%
2018-12-17	1.6100	1.6900	1.5000	1.5400	-4.938%	1,312,484	-92.857%
2018-12-14	1.6900	1.6900	1.5600	1.6200	-5.263%	732,132	-93.210%
2018-12-13	1.8500	1.8700	1.6900	1.7100	-5.000%	1,166,368	-93.567%
2018-12-12	1.7400	1.9300	1.6700	1.8000	+4.046%	1,615,356	-93.889%
2018-12-11	1.7600	1.7600	1.5600	1.7300	+2.976%	1,747,555	-93.642%
2018-12-10	1.4500	1.7900	1.3752	1.6800	+20.863%	2,408,555	-93.452%
2018-12-07	1.4800	1.5500	1.3600	1.3900	-6.081%	623,927	-92.086%
2018-12-06	1.5200	1.5500	1.4100	1.4800	-1.987%	651,337	-92.568%
2018-12-04	1.6300	1.6600	1.5000	1.5100	-9.036%	794,852	-92.715%
2018-12-03	1.6400	1.6800	1.6000	1.6600	+3.106%	834,428	-93.373%
2018-11-30	1.7200	1.7415	1.6000	1.6100	-5.294%	814,856	-93.168%
2018-11-29	1.8000	1.8900	1.6900	1.7000	-6.077%	568,330	-93.529%
2018-11-28	1.7600	1.8500	1.6700	1.8100	+7.738%	1,503,710	-93.923%
2018-11-27	1.7100	1.7199	1.6300	1.6800	-1.754%	584,863	-93.452%
2018-11-26	1.9100	1.9405	1.7000	1.7100	-9.043%	879,953	-93.567%
2018-11-23	1.8000	1.9300	1.7701	1.8800	+5.028%	272,360	-94.149%
2018-11-21	2.0000	2.0000	1.7300	1.7900	-8.205%	452,339	-93.855%
2018-11-20	1.7500	2.0200	1.6101	1.9500	+8.333%	1,460,383	-94.359%
2018-11-19	1.6000	1.8400	1.6000	1.8000	+9.756%	959,552	-93.889%
2018-11-16	1.7700	1.8400	1.5600	1.6400	-7.606%	1,109,152	-93.293%
2018-11-15	1.8000	1.8000	1.7600	1.7750	-1.389%	544,090	-93.803%
2018-11-14	1.9400	1.9400	1.7000	1.8000	-6.736%	1,202,417	-93.889%
2018-11-13	1.9600	2.0000	1.7700	1.9300	-3.500%	1,285,262	-94.301%
2018-11-12	2.2300	2.2500	1.7450	2.0000	-11.111%	1,570,648	-94.500%
2018-11-09	2.6400	2.6500	2.1500	2.2500	-15.094%	1,657,591	-95.111%
2018-11-08	2.5800	2.9900	2.1001	2.6500	-13.961%	2,780,337	-95.849%
2018-11-07	3.2600	3.2900	3.0700	3.0800	-5.231%	922,259	-96.429%
2018-11-06	3.2500	3.3200	3.2000	3.2500	-0.612%	741,867	-96.615%
2018-11-05	3.7500	3.9100	3.2400	3.2700	-12.567%	1,255,446	-96.636%
2018-11-02	3.9600	4.0300	3.6800	3.7400	-4.835%	493,827	-97.059%
2018-11-01	3.8700	4.0400	3.8500	3.9300	+2.078%	327,900	-97.201%
2018-10-31	4.0100	4.0500	3.6800	3.8500	-2.284%	528,524	-97.143%
2018-10-30	4.0100	4.1508	3.8201	3.9400	-2.233%	341,731	-97.208%
2018-10-29	4.1300	4.1899	3.9350	4.0300	-1.467%	458,044	-97.270%
2018-10-26	4.1600	4.2600	4.0300	4.0900	-2.619%	393,857	-97.311%
2018-10-25	4.0800	4.2700	4.0400	4.2000	+3.960%	389,167	-97.381%
2018-10-24	4.2200	4.5400	4.0300	4.0400	-4.265%	796,033	-97.277%
2018-10-23	3.8800	4.2600	3.8600	4.2200	+6.030%	478,975	-97.393%
2018-10-22	4.0000	4.0700	3.9100	3.9800	-0.500%	472,618	-97.236%
2018-10-19	3.9400	4.1350	3.9300	4.0000	+1.781%	530,141	-97.250%
2018-10-18	4.0600	4.1100	3.8725	3.9300	-4.612%	554,695	-97.201%
2018-10-17	4.1200	4.2400	4.0000	4.1200	+0.243%	466,502	-97.330%
2018-10-16	3.8000	4.2000	3.7800	4.1100	+9.600%	525,898	-97.324%
2018-10-15	3.7100	3.8000	3.3100	3.7500	+0.806%	743,745	-97.067%
2018-10-12	3.9100	3.9600	3.7000	3.7200	-3.125%	566,204	-97.043%
2018-10-11	3.9100	4.1000	3.8100	3.8400	-2.785%	593,142	-97.135%
2018-10-10	4.1100	4.1500	3.9300	3.9500	-4.358%	536,971	-97.215%
2018-10-09	3.9600	4.2500	3.9200	4.1300	+4.293%	546,501	-97.337%
2018-10-08	4.0600	4.0600	3.8200	3.9600	-2.941%	827,371	-97.222%
2018-10-05	4.2200	4.3227	4.0000	4.0800	-4.000%	729,141	-97.304%
2018-10-04	4.6700	4.7000	4.2100	4.2500	-8.994%	787,404	-97.412%
2018-10-03	4.2300	4.8400	4.2000	4.6700	+11.190%	1,164,728	-97.645%
2018-10-02	4.0100	4.3200	3.9900	4.2000	+4.218%	714,541	-97.381%
2018-10-01	3.9900	4.1600	3.9300	4.0300	+1.003%	505,797	-97.270%
2018-09-28	4.0500	4.0966	3.9600	3.9900	-0.250%	629,164	-97.243%
2018-09-27	4.0800	4.1450	3.9899	4.0000	-1.961%	410,159	-97.250%
2018-09-26	4.1600	4.1600	3.8200	4.0800	-1.687%	1,548,295	-97.304%
2018-09-25	4.3900	4.4900	4.1400	4.1500	-5.682%	619,754	-97.349%
2018-09-24	4.1600	4.4050	4.1500	4.4000	+4.762%	656,643	-97.500%
2018-09-21	4.3000	4.3700	4.1600	4.2000	-2.552%	4,768,095	-97.381%
2018-09-20	4.5600	4.5800	4.2600	4.3100	-5.482%	731,756	-97.448%
2018-09-19	4.3000	4.6800	4.1996	4.5600	+6.542%	658,131	-97.588%
2018-09-18	4.1100	4.4400	4.0600	4.2800	+4.136%	800,063	-97.430%
2018-09-17	4.4900	4.4934	4.0900	4.1100	-8.054%	1,158,858	-97.324%
2018-09-14	4.5800	4.6500	4.4100	4.4700	-2.402%	713,313	-97.539%
2018-09-13	4.6500	4.7203	4.4700	4.5800	-1.505%	715,755	-97.598%
2018-09-12	4.8000	4.8000	4.6300	4.6500	-2.923%	440,002	-97.634%
2018-09-11	4.8200	4.9200	4.6200	4.7900	-0.622%	638,378	-97.704%
2018-09-10	5.0400	5.1400	4.7600	4.8200	-4.365%	520,625	-97.718%
2018-09-07	4.9400	5.1000	4.8759	5.0400	+1.002%	478,688	-97.817%
2018-09-06	5.0500	5.0900	4.8657	4.9900	-0.795%	868,353	-97.796%
2018-09-05	5.2100	5.3300	5.0300	5.0300	-4.190%	612,855	-97.813%
2018-09-04	5.2700	5.3000	5.0000	5.2500	-0.756%	659,998	-97.905%
2018-08-31	5.1200	5.3900	5.1200	5.2900	+3.320%	514,976	-97.921%
2018-08-30	5.2000	5.3600	5.1000	5.1200	-1.538%	589,290	-97.852%
2018-08-29	5.3700	5.4800	5.1650	5.2000	-3.166%	543,480	-97.885%
2018-08-28	5.0700	5.4000	4.9400	5.3700	+5.501%	790,948	-97.952%
2018-08-27	5.2700	5.3000	4.9500	5.0900	-3.232%	828,742	-97.839%
2018-08-24	5.1000	5.4200	5.0700	5.2600	+3.137%	816,500	-97.909%
2018-08-23	5.3000	5.3632	4.9600	5.1000	-4.315%	1,134,195	-97.843%
2018-08-22	5.3600	5.5000	5.2250	5.3300	-1.113%	427,112	-97.936%
2018-08-21	5.4100	5.5500	5.2500	5.3900	-0.554%	627,216	-97.959%
2018-08-20	5.8700	5.8700	5.3200	5.4200	-8.446%	833,631	-97.970%
2018-08-17	5.6200	5.9500	5.6100	5.9200	+4.225%	477,517	-98.142%
2018-08-16	5.6000	5.7250	5.4300	5.6800	+1.792%	664,213	-98.063%
2018-08-15	5.6000	5.6400	5.3200	5.5800	-1.239%	627,012	-98.029%
2018-08-14	5.8500	5.9800	5.4800	5.6500	-2.921%	588,205	-98.053%
2018-08-13	6.1800	6.3000	5.1100	5.8200	-6.280%	2,267,568	-98.110%
2018-08-10	6.3400	6.5100	6.1600	6.2100	-2.050%	644,626	-98.229%
2018-08-09	6.4700	6.6800	6.3300	6.3400	-2.462%	704,938	-98.265%
2018-08-08	6.6400	6.8500	6.2100	6.5000	-5.660%	1,214,892	-98.308%
2018-08-07	6.4400	7.0500	6.2900	6.8900	-2.270%	1,017,014	-98.403%
2018-08-06	6.8400	7.0500	6.7500	7.0500	+2.770%	605,928	-98.440%
2018-08-03	7.0500	7.1000	6.7207	6.8600	-1.295%	644,440	-98.397%
2018-08-02	6.9400	7.0700	6.7400	6.9500	+0.579%	481,442	-98.417%
2018-08-01	7.0700	7.2198	6.8400	6.9100	-2.949%	608,970	-98.408%
2018-07-31	6.3500	7.2700	6.2900	7.1200	+12.480%	1,210,584	-98.455%
2018-07-30	6.8300	6.9700	6.2300	6.3300	-7.185%	1,637,590	-98.262%
2018-07-27	7.1400	7.1500	6.8000	6.8200	-3.808%	1,103,149	-98.387%
2018-07-26	7.1900	7.3701	7.0700	7.0900	-1.391%	453,124	-98.449%
2018-07-25	7.1100	7.4800	7.0400	7.1900	-0.277%	1,146,310	-98.470%
2018-07-24	7.3300	7.4890	7.1400	7.2100	-0.825%	535,538	-98.474%
2018-07-23	7.0700	7.4800	7.0150	7.2700	+1.821%	897,491	-98.487%
2018-07-20	7.5000	7.6900	7.1000	7.1400	-3.644%	1,060,618	-98.459%
2018-07-19	7.2200	7.7300	7.1600	7.4100	+2.632%	1,306,195	-98.516%
2018-07-18	7.1000	7.2900	6.9700	7.2200	+0.278%	808,930	-98.476%
2018-07-17	7.0700	7.4400	6.9000	7.2000	+1.983%	1,084,228	-98.472%
2018-07-16	7.7500	7.7800	7.0300	7.0600	-9.719%	2,089,395	-98.442%
2018-07-13	8.4200	8.4400	7.8000	7.8200	-6.235%	878,018	-98.593%
2018-07-12	8.2900	8.6400	8.0800	8.3400	+0.603%	1,238,726	-98.681%
2018-07-11	7.7800	8.3800	7.7400	8.2900	+5.605%	1,189,756	-98.673%
2018-07-10	7.8200	7.9082	7.4300	7.8500	+0.900%	1,485,909	-98.599%
2018-07-09	8.4900	8.5100	7.6400	7.7800	-8.578%	2,688,782	-98.586%
2018-07-06	8.6000	8.7500	8.4200	8.5100	-0.816%	1,006,020	-98.707%
2018-07-05	9.0100	9.0700	8.5000	8.5800	-4.561%	677,236	-98.718%
2018-07-03	9.0000	9.0400	8.8000	8.9900	+0.672%	451,682	-98.776%
2018-07-02	8.6600	9.0600	8.6500	8.9300	+3.118%	2,048,553	-98.768%
2018-06-29	8.9700	9.0000	8.5290	8.6600	-2.806%	1,313,615	-98.730%
2018-06-28	8.9300	9.1000	8.2210	8.9100	-0.112%	2,156,085	-98.765%
2018-06-27	9.6600	9.6600	8.8110	8.9200	-6.986%	2,716,796	-98.767%
2018-06-26	10.5000	10.5700	8.7300	9.5900	-20.216%	8,510,770	-98.853%
2018-06-25	12.6100	12.8000	11.9900	12.0200	-3.221%	1,150,439	-99.085%
2018-06-22	12.5000	12.6700	12.0000	12.4200	-0.241%	1,495,194	-99.114%
2018-06-21	13.2500	13.4790	12.4000	12.4500	-4.378%	1,236,869	-99.116%
2018-06-20	12.2400	13.2900	12.2145	13.0200	+6.634%	1,342,261	-99.155%
2018-06-19	11.7000	12.3400	11.5500	12.2100	+4.270%	777,415	-99.099%
2018-06-18	11.8000	11.8600	11.3100	11.7100	-0.763%	791,699	-99.061%
2018-06-15	12.0500	12.1900	11.7000	11.8000	-2.640%	1,377,712	-99.068%
2018-06-14	11.9600	12.1900	11.8600	12.1200	+1.423%	929,790	-99.092%
2018-06-13	12.0200	12.1550	11.8100	11.9500	-0.084%	666,277	-99.079%
2018-06-12	12.0800	12.1215	11.7700	11.9600	-0.747%	613,418	-99.080%
2018-06-11	11.9800	12.1500	11.8300	12.0500	+0.837%	527,089	-99.087%
2018-06-08	12.0000	12.3700	11.8950	11.9500	-1.240%	598,912	-99.079%
2018-06-07	12.1000	12.1658	11.8500	12.1000	+0.332%	568,448	-99.091%
2018-06-06	12.0700	12.3500	12.0000	12.0600	-0.083%	598,419	-99.088%
2018-06-05	11.9000	12.1400	11.7210	12.0700	+1.514%	528,639	-99.089%
2018-06-04	12.1500	12.3740	11.8600	11.8900	-1.898%	521,872	-99.075%
2018-06-01	12.4000	12.4000	12.0900	12.1200	-2.258%	816,235	-99.092%
2018-05-31	12.3600	12.4700	11.9300	12.4000	+1.059%	672,653	-99.113%
2018-05-30	11.9800	12.3500	11.9100	12.2700	+3.807%	772,539	-99.104%
2018-05-29	12.1700	12.1700	11.6700	11.8200	-2.876%	630,686	-99.069%
2018-05-25	11.7200	12.3300	11.6400	12.1700	+3.751%	632,410	-99.096%
2018-05-24	11.8600	11.8600	11.4500	11.7300	-0.677%	523,188	-99.062%
2018-05-23	11.7900	12.0600	11.6050	11.8100	-0.169%	624,225	-99.069%
2018-05-22	11.7100	12.1200	11.7000	11.8300	+0.169%	656,250	-99.070%
2018-05-21	12.4800	12.6100	11.7900	11.8100	-5.141%	1,095,455	-99.069%
2018-05-18	12.5100	12.7900	12.2600	12.4500	-0.320%	782,068	-99.116%
2018-05-17	12.8500	12.9300	12.4100	12.4900	-3.103%	869,474	-99.119%
2018-05-16	12.8900	13.1500	12.8000	12.8900	+0.155%	827,749	-99.147%
2018-05-15	12.8200	13.0900	12.8100	12.8700	-0.387%	719,131	-99.145%
2018-05-14	12.6900	13.2000	12.6900	12.9200	+2.703%	866,510	-99.149%
2018-05-11	12.4600	12.6700	12.1500	12.5800	+0.963%	956,769	-99.126%
2018-05-10	13.1000	13.1100	12.4200	12.4600	-4.813%	884,904	-99.117%
2018-05-09	13.1200	13.3100	12.7500	13.0900	+0.076%	966,021	-99.160%
2018-05-08	12.5900	13.3199	12.5500	13.0800	+5.399%	1,910,079	-99.159%
2018-05-07	11.4800	12.6427	11.3528	12.4100	+5.978%	1,937,594	-99.114%
2018-05-04	11.0000	11.9500	11.0000	11.7100	+5.877%	2,121,720	-99.061%
2018-05-03	10.5000	12.4000	10.1000	11.0600	-24.762%	6,124,155	-99.005%
2018-05-01	14.3500	15.0000	14.1100	14.7000	+2.725%	2,310,322	-99.252%
2018-04-30	14.0000	14.6000	13.2800	14.3100	+9.320%	3,678,511	-99.231%
2018-04-27	12.9700	13.2000	12.7500	13.0900	+1.316%	1,257,181	-99.160%
2018-04-26	13.1200	13.2913	12.7300	12.9200	-1.223%	982,196	-99.149%
2018-04-25	13.1400	13.2000	12.7000	13.0800	-0.305%	1,106,737	-99.159%
2018-04-24	13.4500	13.4900	12.8000	13.1200	+0.383%	1,015,182	-99.162%
2018-04-23	13.3000	13.4240	12.6700	13.0700	-2.353%	1,241,215	-99.158%
2018-04-20	13.0100	13.4800	12.8689	13.3850	+2.882%	1,211,352	-99.178%
2018-04-19	12.6300	13.2000	12.4200	13.0100	+2.603%	1,471,430	-99.154%
2018-04-18	12.4300	13.2098	12.3300	12.6800	+2.755%	1,489,833	-99.132%
2018-04-17	12.2500	12.5400	12.0900	12.3400	+1.065%	827,164	-99.109%
2018-04-16	12.4700	12.7000	12.0000	12.2100	-1.453%	999,540	-99.099%
2018-04-13	11.7100	12.6600	11.5800	12.3900	+5.717%	1,542,226	-99.112%
2018-04-12	11.9500	11.9999	11.5200	11.7200	-1.014%	1,056,016	-99.061%
2018-04-11	11.9000	12.1200	11.5000	11.8400	-0.504%	987,164	-99.071%
2018-04-10	11.7100	12.0600	11.6000	11.9000	+3.120%	1,025,445	-99.076%
2018-04-09	12.4500	12.4720	11.5000	11.5400	-5.021%	1,637,909	-99.047%
2018-04-06	12.4300	12.6300	12.0200	12.1500	-3.800%	1,130,169	-99.095%
2018-04-05	12.8000	13.0700	12.5400	12.6300	+1.773%	1,201,397	-99.129%
2018-04-04	12.3500	12.6800	12.1000	12.4100	-1.508%	1,295,666	-99.114%
2018-04-03	12.6900	13.1400	12.3800	12.6000	+0.159%	787,946	-99.127%
2018-04-02	13.1500	13.2300	12.1100	12.5800	-2.857%	1,155,168	-99.126%
2018-03-29	12.5400	13.2500	12.5400	12.9500	+3.023%	1,035,666	-99.151%
2018-03-28	12.6700	12.9025	11.7361	12.5700	-0.946%	1,804,060	-99.125%
2018-03-27	13.3000	14.0000	12.5200	12.6900	-4.371%	2,125,924	-99.133%
2018-03-26	13.1800	13.5944	12.5200	13.2700	+3.028%	1,524,856	-99.171%
2018-03-23	13.2400	13.7700	12.7235	12.8800	-2.128%	1,673,159	-99.146%
2018-03-22	12.3600	13.8500	12.0000	13.1600	+5.449%	2,280,652	-99.164%
2018-03-21	11.2100	12.5400	11.1900	12.4800	+13.455%	2,017,121	-99.119%
2018-03-20	11.3100	11.5100	10.9400	11.0000	-2.396%	770,619	-99.000%
2018-03-19	11.3900	12.0900	11.1600	11.2700	-2.000%	1,104,397	-99.024%
2018-03-16	11.2700	11.6300	11.1800	11.5000	+2.404%	1,151,275	-99.043%
2018-03-15	11.5800	11.7000	11.1500	11.2300	-2.939%	807,576	-99.020%
2018-03-14	11.6500	11.9000	11.4900	11.5700	+0.609%	679,202	-99.049%
2018-03-13	11.7400	12.0000	11.3500	11.5000	-2.044%	1,173,307	-99.043%
2018-03-12	11.4700	11.7800	11.1100	11.7400	+2.622%	735,104	-99.063%
2018-03-09	11.3700	11.7500	11.2100	11.4400	+1.239%	926,164	-99.038%
2018-03-08	11.0800	11.4000	11.0800	11.3000	+2.078%	716,676	-99.027%
2018-03-07	10.9500	11.0700	10.6500	11.0700	+0.636%	679,534	-99.006%
2018-03-06	11.0100	11.2167	10.8300	11.0000	+0.091%	639,628	-99.000%
2018-03-05	10.8500	11.3500	10.5210	10.9900	+4.866%	1,290,782	-98.999%
2018-03-02	10.1400	10.5100	9.8900	10.4800	+2.544%	1,117,818	-98.950%
2018-03-01	10.3900	10.6700	10.1600	10.2200	-2.013%	1,368,513	-98.924%
2018-02-28	11.2000	11.2900	10.0700	10.4300	-4.662%	1,810,059	-98.945%
2018-02-27	11.0600	11.2900	10.9100	10.9400	-1.085%	588,526	-98.995%
2018-02-26	10.9900	11.1600	10.9200	11.0600	+0.637%	619,229	-99.005%
2018-02-23	10.8700	11.0400	10.7300	10.9900	+1.571%	609,075	-98.999%
2018-02-22	10.8500	11.2000	10.8000	10.8200	-0.916%	482,439	-98.983%
2018-02-21	10.6700	11.0500	10.6700	10.9200	+1.581%	880,326	-98.993%
2018-02-20	10.8900	10.9600	10.5500	10.7500	-1.557%	1,000,523	-98.977%
2018-02-16	10.8000	11.2500	10.8000	10.9200	+0.645%	980,512	-98.993%
2018-02-15	10.9300	11.1900	10.7500	10.8500	-0.550%	795,722	-98.986%
2018-02-14	11.1500	11.2500	10.7310	10.9100	-0.638%	918,944	-98.992%
2018-02-13	10.8200	11.0200	10.5500	10.9800	+1.198%	428,901	-98.998%
2018-02-12	10.6900	11.1500	10.6300	10.8500	+2.941%	656,601	-98.986%
2018-02-09	10.7800	10.8900	9.8300	10.5400	-0.940%	1,251,400	-98.956%
2018-02-08	11.1400	11.1900	10.6400	10.6400	-4.230%	946,768	-98.966%
2018-02-07	11.1000	11.1700	10.6500	11.1100	+2.966%	1,286,689	-99.010%
2018-02-06	10.0000	10.8590	9.8800	10.7900	+5.474%	1,243,300	-98.981%
2018-02-05	10.7000	10.9300	10.1585	10.2300	-4.749%	1,602,508	-98.925%
2018-02-02	11.1300	11.1900	10.7300	10.7400	-3.634%	1,150,554	-98.976%
2018-02-01	11.0000	11.3900	10.8100	11.1450	+1.595%	1,019,673	-99.013%
2018-01-31	12.3100	12.3300	10.9300	10.9700	-9.860%	2,138,406	-98.997%
2018-01-30	11.6500	12.9300	11.5400	12.1700	+10.036%	4,742,178	-99.096%
2018-01-29	10.8200	11.3100	10.7000	11.0600	+2.313%	1,033,916	-99.005%
2018-01-26	11.0800	11.1950	10.7100	10.8100	-2.172%	856,100	-98.982%
2018-01-25	11.4400	11.4598	10.9700	11.0500	-2.299%	1,013,932	-99.005%
2018-01-24	11.4200	11.5400	11.0000	11.3100	-0.528%	810,658	-99.027%
2018-01-23	11.5800	11.5800	11.3000	11.3700	-1.473%	953,136	-99.033%
2018-01-22	11.8900	11.8900	11.3900	11.5400	0.000%	942,741	-99.047%
2018-01-19	11.5400	11.6500	11.4100	11.5400	-0.431%	455,982	-99.047%
2018-01-18	11.7300	11.9700	11.5300	11.5900	-2.029%	839,734	-99.051%
2018-01-17	11.6000	11.9200	11.4600	11.8300	+2.159%	841,497	-99.070%
2018-01-16	12.1100	12.3400	11.5700	11.5800	-3.015%	1,269,911	-99.050%
2018-01-12	12.4500	12.5100	11.8000	11.9400	-3.865%	1,355,573	-99.079%
2018-01-11	11.5900	12.4499	11.3000	12.4200	+6.518%	1,260,839	-99.114%
2018-01-10	11.1100	11.7500	10.8100	11.6600	+4.574%	1,152,850	-99.057%
2018-01-09	11.5000	11.6000	11.1300	11.1500	-2.535%	1,135,631	-99.013%
2018-01-08	11.7200	11.8000	11.3500	11.4400	+2.234%	1,055,807	-99.038%
2018-01-05	11.8500	11.9600	11.1300	11.1900	-4.928%	936,823	-99.017%
2018-01-04	10.6900	11.8500	10.5000	11.7700	+11.038%	1,742,164	-99.065%
2018-01-03	11.3500	11.3800	10.3600	10.6000	-5.357%	4,408,332	-98.962%
2018-01-02	11.6900	11.7500	10.7800	11.2000	+4.283%	3,143,001	-99.018%
2017-12-29	11.0400	11.2400	10.6200	10.7400	-2.541%	1,194,556	-98.976%
2017-12-28	11.2200	11.3200	10.9400	11.0200	-1.783%	835,487	-99.002%
2017-12-27	11.2500	11.4700	11.0900	11.2200	+0.718%	923,890	-99.020%
2017-12-26	10.8900	11.2800	10.7700	11.1400	+1.642%	680,115	-99.013%
2017-12-22	11.4400	11.4400	10.6900	10.9600	-3.860%	879,297	-98.996%
2017-12-21	11.4000	11.6490	11.2700	11.4000	+3.825%	867,126	-99.035%
2017-12-20	10.7700	11.0700	10.6700	10.9800	+1.855%	443,452	-98.998%
2017-12-19	11.0900	11.1500	10.6900	10.7800	-3.145%	660,394	-98.980%
2017-12-18	11.0700	11.3700	11.0301	11.1300	+0.724%	691,584	-99.012%
2017-12-15	11.2300	11.2800	11.0000	11.0500	-0.629%	2,013,174	-99.005%
2017-12-14	10.9600	11.5400	10.9400	11.1200	+1.738%	734,163	-99.011%
2017-12-13	10.6400	11.1200	10.6400	10.9300	+2.726%	820,044	-98.994%
2017-12-12	11.3000	11.5800	10.6300	10.6400	-5.924%	964,092	-98.966%
2017-12-11	11.1700	11.5850	11.0700	11.3100	+1.892%	766,182	-99.027%
2017-12-08	10.6500	11.1700	10.6300	11.1000	+4.618%	808,151	-99.009%
2017-12-07	10.5300	10.6600	10.3900	10.6100	+1.337%	2,751,318	-98.963%
2017-12-06	10.5100	10.7200	10.3100	10.4700	-0.286%	878,171	-98.949%
2017-12-05	10.9900	11.0000	10.2400	10.5000	-4.459%	1,132,945	-98.952%
2017-12-04	11.4900	11.6100	10.8800	10.9900	-3.001%	1,317,529	-98.999%
2017-12-01	11.9800	12.0400	11.1000	11.3300	-5.268%	1,217,060	-99.029%
2017-11-30	10.9500	12.0800	10.8300	11.9600	+9.324%	1,782,153	-99.080%
2017-11-29	11.5000	11.5400	10.7700	10.9400	-7.523%	1,971,723	-98.995%
2017-11-28	11.8800	12.0700	11.5600	11.8300	-0.337%	533,460	-99.070%
2017-11-27	12.2000	12.4210	11.7500	11.8700	-2.705%	471,106	-99.073%
2017-11-24	12.3600	12.3600	11.9100	12.2000	0.000%	286,860	-99.098%
2017-11-22	12.4400	12.6100	12.1100	12.2000	-1.613%	500,917	-99.098%
2017-11-21	11.9400	12.7200	11.7900	12.4000	+4.289%	745,455	-99.113%
2017-11-20	11.8600	11.9600	11.1300	11.8900	+0.507%	815,797	-99.075%
2017-11-17	11.8900	12.0300	11.6800	11.8300	-1.004%	737,894	-99.070%
2017-11-16	11.6800	12.1800	11.6800	11.9500	+2.224%	711,306	-99.079%
2017-11-15	11.7800	12.2000	11.4200	11.6900	-1.930%	878,341	-99.059%
2017-11-14	13.0200	13.2350	11.6700	11.9200	-8.378%	1,235,134	-99.077%
2017-11-13	13.1000	13.1500	12.5101	13.0100	-2.107%	545,559	-99.154%
2017-11-10	14.6800	14.6900	13.1600	13.2900	-9.283%	1,086,727	-99.172%
2017-11-09	13.4500	14.8500	13.4500	14.6500	+4.494%	1,085,000	-99.249%
2017-11-08	13.6500	14.1900	13.5100	14.0200	+3.012%	589,904	-99.215%
2017-11-07	13.8400	13.8618	13.3200	13.6100	-2.297%	531,396	-99.192%
2017-11-06	13.8900	14.3500	13.8400	13.9300	-0.783%	546,100	-99.210%
2017-11-03	12.9500	14.1700	12.8600	14.0400	+8.000%	963,941	-99.217%
2017-11-02	12.8700	13.0500	12.6700	13.0000	+2.282%	480,011	-99.154%
2017-11-01	12.8400	12.9565	12.3600	12.7100	-0.079%	673,207	-99.135%