Dark

AMBCW
AMBAC Financial Group Inc.
stock NASDAQ

Inactive

Jan 31, 2020

9.77USD+0.072%(+0.01)1,141

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	9.7000	9.7700	9.7000	9.7700	+0.072%	1,141	0.000%
2020-01-30	9.4400	9.8100	9.2800	9.7630	+3.862%	7,036	+0.072%
2020-01-29	10.0300	10.0300	9.4000	9.4000	-7.298%	4,537	+3.936%
2020-01-28	9.7999	10.1400	9.7900	10.1400	+2.783%	2,605	-3.649%
2020-01-24	9.8500	9.9174	9.7300	9.8654	-2.805%	2,650	-0.967%
2020-01-23	10.1700	10.2000	10.1210	10.1501	-0.392%	19,100	-3.745%
2020-01-22	10.0996	10.1900	9.8600	10.1900	+3.174%	6,300	-4.122%
2020-01-21	9.6500	10.3400	9.3090	9.8765	-2.847%	10,720	-1.078%
2020-01-17	10.2000	10.5300	10.1400	10.1659	-0.334%	17,410	-3.894%
2020-01-16	9.8000	10.2000	9.8000	10.2000	+4.082%	35,220	-4.216%
2020-01-15	9.1600	9.8297	9.1600	9.8000	+1.977%	18,515	-0.306%
2020-01-14	9.6100	9.8300	9.5900	9.6100	-1.839%	2,300	+1.665%
2020-01-13	9.6143	9.8300	9.5300	9.7900	+1.199%	4,123	-0.204%
2020-01-10	9.5400	9.6740	9.5400	9.6740	+0.223%	500	+0.992%
2020-01-09	9.7175	9.7400	9.5200	9.6525	-1.505%	3,233	+1.217%
2020-01-08	9.5700	9.8000	9.5600	9.8000	+0.410%	5,400	-0.306%
2020-01-07	9.8000	9.8000	9.7600	9.7600	+0.101%	1,500	+0.102%
2020-01-06	9.6624	9.9154	9.6624	9.7502	-0.490%	7,521	+0.203%
2020-01-03	10.0000	10.0000	9.7982	9.7982	-1.411%	4,198	-0.288%
2019-12-31	9.7646	9.9700	9.7646	9.9384	+1.370%	1,211	-1.694%
2019-12-30	9.6500	9.9300	9.6500	9.8041	-0.895%	3,357	-0.348%
2019-12-27	9.6400	9.9300	9.6200	9.8926	+0.136%	8,842	-1.239%
2019-12-23	9.7076	9.8792	9.7076	9.8792	+1.453%	387	-1.105%
2019-12-20	9.6300	9.9000	9.6100	9.7377	-0.024%	25,059	+0.332%
2019-12-19	9.4016	9.7500	9.4016	9.7400	+3.140%	16,350	+0.308%
2019-12-18	9.4500	9.4500	9.4242	9.4435	-0.002%	6,300	+3.457%
2019-12-17	9.7400	9.7400	9.3060	9.4437	+1.764%	5,150	+3.455%
2019-12-16	9.1600	9.5650	9.1300	9.2800	-0.642%	5,205	+5.280%
2019-12-13	9.2200	9.3951	9.0900	9.3400	-0.759%	3,215	+4.604%
2019-12-12	9.3505	9.6100	9.2439	9.4114	+2.306%	4,042	+3.810%
2019-12-11	9.4500	9.6040	9.1900	9.1993	-5.648%	26,024	+6.204%
2019-12-09	9.6165	9.7500	9.4500	9.7500	+1.949%	900	+0.205%
2019-12-06	9.3752	9.6700	9.3700	9.5636	+1.740%	17,547	+2.158%
2019-12-05	9.4300	9.4300	9.0458	9.4000	+1.622%	500	+3.936%
2019-12-04	9.3000	9.4800	8.9800	9.2500	-4.343%	4,428	+5.622%
2019-12-03	9.1504	9.6700	9.1332	9.6700	-0.821%	5,648	+1.034%
2019-12-02	9.4310	9.7500	9.3350	9.7500	+2.094%	736	+0.205%
2019-11-27	9.5600	9.5600	9.5228	9.5500	+4.258%	800	+2.304%
2019-11-26	9.0000	9.3000	8.7736	9.1600	+1.778%	10,333	+6.659%
2019-11-25	9.2940	9.3501	9.0000	9.0000	-2.174%	7,900	+8.556%
2019-11-22	9.0500	9.2000	9.0500	9.2000	+1.659%	1,423	+6.196%
2019-11-21	9.0400	9.0500	8.9965	9.0499	-0.331%	600	+7.957%
2019-11-20	9.0400	9.1000	8.8400	9.0800	0.000%	12,383	+7.599%
2019-11-19	9.0000	9.1000	8.9150	9.0800	-1.304%	8,535	+7.599%
2019-11-15	8.8400	9.2000	8.8000	9.2000	-1.709%	1,207	+6.196%
2019-11-14	9.1668	9.3600	9.1500	9.3600	-0.426%	5,176	+4.380%
2019-11-13	9.3450	9.4000	8.9800	9.4000	+3.867%	3,569	+3.936%
2019-11-12	8.9900	9.2000	8.9524	9.0500	+0.892%	53,202	+7.956%
2019-11-11	8.6200	8.9700	8.6100	8.9700	-0.884%	4,860	+8.919%
2019-11-08	10.0281	10.0281	9.0500	9.0500	-1.093%	96,091	+7.956%
2019-11-07	9.4000	9.4000	9.1500	9.1500	-1.845%	718	+6.776%
2019-11-06	9.2300	9.7000	9.0000	9.3220	-0.724%	23,732	+4.806%
2019-11-04	9.3900	9.3900	9.3900	9.3900	+2.065%	100	+4.047%
2019-11-01	9.2000	9.4500	8.8800	9.2000	+1.696%	20,550	+6.196%
2019-10-31	9.1200	9.4000	8.7500	9.0466	-4.471%	4,112	+7.996%
2019-10-30	9.1269	9.4700	9.1269	9.4700	+0.852%	250	+3.168%
2019-10-29	8.8500	9.3900	8.8500	9.3900	+2.065%	3,572	+4.047%
2019-10-28	9.0000	9.2200	8.7400	9.2000	+5.143%	7,267	+6.196%
2019-10-25	8.9000	9.0000	8.6700	8.7500	0.000%	11,700	+11.657%
2019-10-24	9.2700	9.2700	8.5800	8.7500	+1.016%	4,352	+11.657%
2019-10-23	9.1325	9.2900	8.5300	8.6620	-3.648%	5,428	+12.792%
2019-10-22	8.7338	8.9900	8.7338	8.9900	-0.111%	367	+8.676%
2019-10-21	8.8400	9.0792	8.8400	9.0000	+1.810%	15,011	+8.556%
2019-10-18	8.8500	8.8500	8.6035	8.8400	+0.227%	4,237	+10.520%
2019-10-16	8.8400	8.8400	8.8200	8.8200	0.000%	13,503	+10.771%
2019-10-15	8.8400	8.8500	8.4900	8.8200	+0.227%	3,600	+10.771%
2019-10-14	8.8000	8.8000	8.8000	8.8000	+0.125%	5,000	+11.023%
2019-10-11	8.9900	8.9900	8.5092	8.7890	+0.103%	6,900	+11.162%
2019-10-10	8.9900	9.0000	8.2500	8.7800	-1.348%	2,424	+11.276%
2019-10-08	8.2550	8.9000	8.2100	8.9000	-0.559%	1,784	+9.775%
2019-10-07	8.9600	9.0000	8.7521	8.9500	+0.562%	8,600	+9.162%
2019-10-04	8.4342	8.9000	8.4342	8.9000	+1.136%	536	+9.775%
2019-10-02	8.5000	8.8000	8.5000	8.8000	+5.973%	1,203	+11.023%
2019-10-01	8.9500	9.0745	8.2200	8.3040	-0.192%	14,441	+17.654%
2019-09-30	8.7400	8.9600	8.2900	8.3200	-4.702%	11,038	+17.428%
2019-09-27	8.7500	8.7500	8.7305	8.7305	+6.210%	700	+11.907%
2019-09-26	8.9600	8.9600	7.9700	8.2200	-11.422%	57,137	+18.856%
2019-09-20	9.2000	9.2800	8.5537	9.2800	+0.324%	3,650	+5.280%
2019-09-19	9.2594	9.2594	9.2500	9.2500	+0.129%	5,500	+5.622%
2019-09-18	8.9000	9.5021	8.8600	9.2381	+3.799%	21,229	+5.758%
2019-09-17	8.7000	8.9000	8.6161	8.9000	+2.299%	24,153	+9.775%
2019-09-13	8.3823	8.8200	8.3700	8.7000	+4.567%	5,390	+12.299%
2019-09-12	8.5992	8.5992	8.2700	8.3200	-0.584%	2,600	+17.428%
2019-09-11	8.2300	8.5000	8.2300	8.3689	+0.814%	15,700	+16.742%
2019-09-10	8.1500	8.5000	8.0000	8.3013	+0.622%	24,059	+17.692%
2019-09-09	8.1500	8.2500	8.0985	8.2500	+0.610%	1,500	+18.424%
2019-09-06	7.9347	8.2000	7.8530	8.2000	+1.500%	4,587	+19.146%
2019-09-05	7.9450	8.1000	7.9300	8.0788	+1.876%	5,467	+20.934%
2019-09-04	7.9300	7.9500	7.9189	7.9300	+0.436%	4,801	+23.203%
2019-09-03	7.8500	7.8956	7.8500	7.8956	+0.581%	800	+23.740%
2019-08-30	7.8500	7.8500	7.8500	7.8500	+4.071%	100	+24.459%
2019-08-29	7.7251	7.7400	7.4700	7.5429	-2.647%	2,292	+29.526%
2019-08-28	7.5500	7.7480	7.5500	7.7480	+2.623%	1,800	+26.097%
2019-08-27	7.5414	7.6300	7.5414	7.5500	-2.543%	800	+29.404%
2019-08-26	7.3000	7.7470	6.9900	7.7470	+4.437%	1,375	+26.113%
2019-08-23	7.5700	7.5700	7.3985	7.4179	-10.628%	1,805	+31.708%
2019-08-22	7.9900	8.3000	7.5001	8.3000	+7.470%	2,655	+17.711%
2019-08-21	7.7000	7.7231	7.5200	7.7231	+1.260%	3,014	+26.504%
2019-08-20	7.7500	7.9500	7.5500	7.6270	-2.218%	22,815	+28.098%
2019-08-19	7.8100	7.8100	7.8000	7.8000	-4.878%	4,800	+25.256%
2019-08-16	7.9648	8.2000	7.9648	8.2000	+6.687%	525	+19.146%
2019-08-15	7.6100	7.6860	7.6000	7.6860	-2.278%	1,500	+27.114%
2019-08-14	7.8652	7.8652	7.8652	7.8652	-4.007%	500	+24.218%
2019-08-13	8.2718	8.2718	7.7600	8.1935	+1.154%	3,400	+19.241%
2019-08-12	8.1000	8.1000	8.1000	8.1000	+3.185%	100	+20.617%
2019-08-09	7.6100	8.0500	7.5000	7.8500	-4.110%	900	+24.459%
2019-08-08	8.0100	8.2000	8.0100	8.1865	+1.971%	22,621	+19.343%
2019-08-07	7.6850	8.0283	7.6850	8.0283	+3.591%	592	+21.695%
2019-08-06	7.9900	8.0490	7.7500	7.7500	+0.780%	11,910	+26.065%
2019-08-05	7.6000	7.6900	7.6000	7.6900	-4.220%	1,799	+27.048%
2019-08-02	7.7400	8.0288	7.7400	8.0288	+0.486%	3,050	+21.687%
2019-08-01	7.9966	8.1300	7.8400	7.9900	-0.991%	4,025	+22.278%
2019-07-31	8.1400	8.1400	7.9992	8.0700	+0.875%	1,690	+21.066%
2019-07-30	7.7689	8.1899	7.7689	8.0000	+1.266%	9,425	+22.125%
2019-07-29	7.9000	8.0000	7.9000	7.9000	+0.025%	2,500	+23.671%
2019-07-26	7.4700	7.9000	7.4600	7.8980	-0.025%	5,010	+23.702%
2019-07-25	7.9000	7.9000	7.9000	7.9000	+0.394%	1,056	+23.671%
2019-07-24	7.8690	7.8690	7.8690	7.8690	+1.564%	400	+24.158%
2019-07-19	7.4000	7.7478	7.3500	7.7478	+5.700%	10,677	+26.100%
2019-07-18	7.6100	7.6100	7.1400	7.3300	-6.026%	4,619	+33.288%
2019-07-17	7.8000	7.8000	7.8000	7.8000	+0.769%	400	+25.256%
2019-07-16	7.7405	7.7405	7.7405	7.7405	-3.365%	500	+26.219%
2019-07-15	7.7700	8.0100	7.7700	8.0100	-0.989%	1,000	+21.973%
2019-07-12	8.0900	8.1900	8.0900	8.0900	-0.123%	800	+20.766%
2019-07-11	7.3920	8.1000	7.3920	8.1000	-1.220%	684	+20.617%
2019-07-10	8.2000	8.2000	8.2000	8.2000	+4.940%	300	+19.146%
2019-07-09	7.9700	8.0000	7.7244	7.8140	+0.051%	14,230	+25.032%
2019-07-08	7.0100	7.8499	7.0100	7.8100	-1.139%	3,300	+25.096%
2019-07-05	7.5000	7.9000	7.5000	7.9000	+2.464%	1,106	+23.671%
2019-07-03	7.0550	7.7100	7.0550	7.7100	+2.527%	504	+26.719%
2019-07-02	7.5100	7.5476	7.5100	7.5200	+3.297%	1,096	+29.920%
2019-07-01	7.8100	8.0000	7.2800	7.2800	-8.754%	1,806	+34.203%
2019-06-28	7.6200	8.0000	7.5984	7.9784	+3.750%	1,000	+22.456%
2019-06-27	7.7900	7.7900	7.2000	7.6900	+3.619%	6,610	+27.048%
2019-06-26	7.4600	7.4814	7.2100	7.4214	-6.649%	1,600	+31.646%
2019-06-25	7.4000	7.9500	7.4000	7.9500	-0.625%	2,100	+22.893%
2019-06-21	8.0000	8.0000	7.4970	8.0000	+4.575%	750	+22.125%
2019-06-20	7.6100	8.0000	7.0000	7.6500	-0.691%	5,701	+27.712%
2019-06-19	7.6000	7.8900	7.6000	7.7032	+1.625%	4,545	+26.830%
2019-06-18	7.2800	7.8100	7.1950	7.5800	+9.065%	8,715	+28.892%
2019-06-17	6.9000	7.0000	6.8121	6.9500	-0.714%	2,205	+40.576%
2019-06-14	7.0000	7.0000	7.0000	7.0000	+4.478%	255	+39.571%
2019-06-13	6.9000	6.9000	6.2800	6.7000	+0.793%	9,170	+45.821%
2019-06-12	6.4478	6.9800	6.0640	6.6473	+4.517%	5,455	+46.977%
2019-06-11	6.6929	6.7400	6.3600	6.3600	+2.074%	2,455	+53.616%
2019-06-10	6.7400	6.8000	6.2000	6.2308	-9.960%	17,816	+56.802%
2019-06-07	7.1485	7.1500	6.5700	6.9200	-2.671%	10,913	+41.185%
2019-06-06	7.0900	7.1099	7.0100	7.1099	+0.850%	17,678	+37.414%
2019-06-05	7.2500	7.2535	7.0500	7.0500	-3.425%	14,202	+38.582%
2019-06-04	7.5000	7.5000	7.0000	7.3000	+0.690%	6,302	+33.836%
2019-06-03	7.0000	7.4700	7.0000	7.2500	+3.571%	7,617	+34.759%
2019-05-31	7.9499	7.9499	6.1837	7.0000	-0.014%	11,950	+39.571%
2019-05-30	7.0600	7.1500	7.0000	7.0010	-7.394%	2,240	+39.551%
2019-05-29	7.7400	7.7400	7.0500	7.5600	+1.973%	4,400	+29.233%
2019-05-24	7.7400	7.7400	7.3040	7.4137	+0.867%	5,110	+31.783%
2019-05-23	7.3500	7.3500	7.3500	7.3500	-5.161%	500	+32.925%
2019-05-22	7.7400	7.7500	7.7400	7.7500	+1.433%	10,000	+26.065%
2019-05-21	7.7300	7.7300	7.6405	7.6405	+0.520%	3,600	+27.871%
2019-05-17	7.6100	7.8500	7.6010	7.6010	-3.172%	3,500	+28.536%
2019-05-16	7.6769	7.9899	7.6769	7.8500	+2.280%	4,000	+24.459%
2019-05-15	7.8499	8.0000	7.5000	7.6750	-4.063%	7,274	+27.296%
2019-05-14	8.1000	8.1900	7.5010	8.0000	+4.368%	4,300	+22.125%
2019-05-13	7.9800	7.9800	7.5033	7.6652	-4.399%	12,432	+27.459%
2019-05-10	8.4000	8.4000	7.7500	8.0179	-10.280%	44,307	+21.852%
2019-05-09	8.5287	8.9366	8.3600	8.9366	+7.025%	2,592	+9.326%
2019-05-08	8.4318	8.6283	8.3400	8.3500	-0.756%	3,387	+17.006%
2019-05-07	8.4800	8.5000	8.3210	8.4136	-1.016%	5,000	+16.122%
2019-05-06	8.8000	8.9800	8.4400	8.5000	-4.494%	9,860	+14.941%
2019-05-03	8.5700	8.9800	8.5700	8.9000	+2.615%	13,802	+9.775%
2019-05-02	8.5624	8.6732	8.5624	8.6732	+0.384%	400	+12.646%
2019-05-01	8.3400	8.6400	8.3200	8.6400	-0.575%	2,975	+13.079%
2019-04-30	8.5000	8.7750	8.3700	8.6900	+0.231%	1,945	+12.428%
2019-04-29	8.8505	8.8505	8.2700	8.6700	+3.832%	1,288	+12.687%
2019-04-26	8.2945	9.0700	8.1100	8.3500	-5.060%	2,202	+17.006%
2019-04-25	9.1800	9.1800	8.2600	8.7950	+2.751%	2,674	+11.086%
2019-04-24	8.6990	8.7400	8.1500	8.5595	-1.275%	5,862	+14.142%
2019-04-23	8.2849	8.7300	8.2849	8.6700	-0.914%	5,752	+12.687%
2019-04-22	8.6000	8.9899	8.4067	8.7500	+0.923%	2,150	+11.657%
2019-04-18	8.1500	8.6700	8.1500	8.6700	+0.931%	200	+12.687%
2019-04-17	8.7800	8.7800	8.3200	8.5900	+1.297%	809	+13.737%
2019-04-16	8.4800	8.5000	8.0500	8.4800	+0.999%	1,400	+15.212%
2019-04-15	8.3200	8.3961	8.3200	8.3961	-1.106%	1,100	+16.364%
2019-04-12	8.4900	8.4900	8.4900	8.4900	+1.677%	200	+15.077%
2019-04-11	8.6300	8.7900	8.1080	8.3500	-5.862%	3,047	+17.006%
2019-04-10	8.2540	8.8700	8.1500	8.8700	+1.571%	582	+10.147%
2019-04-08	8.7325	8.7328	8.7325	8.7328	+1.284%	202	+11.877%
2019-04-05	8.8000	8.8000	8.2491	8.6221	+1.083%	825	+13.313%
2019-04-04	8.5800	8.6143	8.1600	8.5297	+4.021%	1,503	+14.541%
2019-04-03	8.5001	8.5270	8.1600	8.2000	-8.277%	17,150	+19.146%
2019-04-02	8.9400	8.9400	8.9400	8.9400	+9.693%	121	+9.284%
2019-04-01	8.3600	8.9000	7.9620	8.1500	-2.976%	5,941	+19.877%
2019-03-29	8.4900	9.3010	8.1827	8.4000	-3.226%	3,314	+16.310%
2019-03-28	9.0000	9.4000	8.3100	8.6800	+0.579%	3,948	+12.558%
2019-03-27	8.8700	8.8700	7.9770	8.6300	-4.111%	3,846	+13.210%
2019-03-26	9.0000	9.0000	9.0000	9.0000	+2.058%	110	+8.556%
2019-03-25	9.0000	9.0123	8.3100	8.8185	+0.668%	10,500	+10.790%
2019-03-22	8.9539	8.9539	8.6019	8.7600	-2.667%	15,315	+11.530%
2019-03-20	8.9819	9.0000	8.7400	9.0000	-0.332%	5,000	+8.556%
2019-03-18	8.9200	9.1974	8.9200	9.0300	-0.878%	1,098	+8.195%
2019-03-15	8.9500	9.1100	8.9400	9.1100	+0.886%	1,900	+7.245%
2019-03-14	8.9140	9.5600	8.9140	9.0300	-2.273%	25,709	+8.195%
2019-03-12	9.6470	9.6470	9.2400	9.2400	+1.987%	1,700	+5.736%
2019-03-11	8.9384	9.4200	8.9384	9.0600	-5.111%	950	+7.837%
2019-03-08	9.2200	9.5480	9.2200	9.5480	+4.350%	700	+2.325%
2019-03-07	9.6600	9.8000	9.0500	9.1500	-6.918%	3,129	+6.776%
2019-03-06	9.5001	9.9700	9.1600	9.8300	+2.964%	2,181	-0.610%
2019-03-05	9.5470	9.5470	9.5470	9.5470	-4.339%	344	+2.336%
2019-03-04	9.9600	9.9900	9.8000	9.9800	+3.850%	2,770	-2.104%
2019-03-01	9.8000	10.2900	9.3950	9.6100	+1.693%	24,850	+1.665%
2019-02-28	9.3900	9.4500	9.3461	9.4500	+3.392%	2,905	+3.386%
2019-02-27	9.2501	9.2501	9.1400	9.1400	-1.826%	1,231	+6.893%
2019-02-25	9.4188	9.4242	9.3100	9.3100	+0.215%	1,590	+4.941%
2019-02-22	9.5000	9.6633	9.2900	9.2900	-3.731%	7,898	+5.167%
2019-02-21	9.6500	9.6500	9.6500	9.6500	-0.197%	514	+1.244%
2019-02-20	9.4000	9.7790	9.4000	9.6690	+2.387%	11,461	+1.045%
2019-02-19	9.6000	9.7400	9.2800	9.4436	-0.594%	5,169	+3.456%
2019-02-15	9.5536	9.7500	9.5000	9.5000	-0.524%	10,078	+2.842%
2019-02-14	9.5500	9.5500	9.5500	9.5500	+0.526%	105	+2.304%
2019-02-13	9.3798	9.6000	9.3798	9.5000	0.000%	1,098	+2.842%
2019-02-12	9.5000	9.5000	9.5000	9.5000	+2.703%	2,929	+2.842%
2019-02-11	9.2500	9.4900	9.2500	9.2500	+0.310%	4,420	+5.622%
2019-02-06	9.3000	9.5000	9.2214	9.2214	-1.481%	805	+5.949%
2019-02-05	9.3000	9.3600	9.3000	9.3600	+1.408%	850	+4.380%
2019-02-04	8.7874	9.3500	8.7874	9.2300	-1.809%	5,207	+5.850%
2019-02-01	9.3900	9.4000	9.3900	9.4000	+1.457%	922	+3.936%
2019-01-31	9.0000	9.4500	8.9562	9.2650	-0.803%	9,307	+5.451%
2019-01-30	9.0000	9.3400	8.9000	9.3400	-0.744%	13,523	+4.604%
2019-01-29	9.3600	9.4200	9.0000	9.4100	+0.213%	5,200	+3.826%
2019-01-28	9.2500	9.4400	9.0000	9.3900	+3.187%	1,470	+4.047%
2019-01-25	8.7111	9.4000	8.6300	9.1000	+3.751%	5,325	+7.363%
2019-01-24	8.5800	8.7900	8.5700	8.7710	+1.516%	1,868	+11.390%
2019-01-23	8.3100	9.0000	8.3100	8.6400	+3.349%	3,435	+13.079%
2019-01-22	8.9000	9.3900	8.2500	8.3600	-11.721%	73,401	+16.866%
2019-01-18	9.2500	9.4700	9.2500	9.4700	+2.935%	1,121	+3.168%
2019-01-17	9.2001	9.2001	9.1900	9.2000	+0.855%	1,151	+6.196%
2019-01-16	8.9441	9.1220	8.9441	9.1220	-0.848%	2,392	+7.104%
2019-01-15	9.1900	9.2000	8.9100	9.2000	+2.222%	444	+6.196%
2019-01-14	9.0100	9.0400	9.0000	9.0000	-2.703%	5,671	+8.556%
2019-01-11	8.8200	9.4900	8.8200	9.2500	+1.721%	7,179	+5.622%
2019-01-10	9.0200	9.3200	8.8000	9.0935	+3.101%	7,800	+7.439%
2019-01-09	9.0000	9.5800	8.7663	8.8200	-0.899%	26,416	+10.771%
2019-01-08	9.0000	9.4000	8.9000	8.9000	-5.319%	5,368	+9.775%
2019-01-07	9.0000	9.4920	8.9800	9.4000	+5.393%	29,017	+3.936%
2019-01-04	8.8500	9.0100	8.2800	8.9190	+1.395%	4,302	+9.541%
2019-01-03	8.7500	8.7963	8.4009	8.7963	+1.223%	2,018	+11.069%
2019-01-02	7.3500	8.7460	7.3500	8.6900	+5.192%	16,172	+12.428%
2018-12-31	6.9400	8.2611	6.9400	8.2611	+7.988%	6,348	+18.265%
2018-12-28	7.6600	8.2960	7.3100	7.6500	-1.290%	3,405	+27.712%
2018-12-27	7.7500	7.7500	7.0991	7.7500	-1.097%	10,617	+26.065%
2018-12-26	7.4900	8.0000	7.4300	7.8360	+5.892%	10,485	+24.681%
2018-12-24	7.5040	7.5040	7.0000	7.4000	+4.206%	5,532	+32.027%
2018-12-21	7.1000	7.3700	6.5300	7.1013	-3.261%	4,824	+37.580%
2018-12-20	7.1000	7.5000	6.5800	7.3407	+1.809%	7,950	+33.094%
2018-12-19	7.1800	7.8304	7.0000	7.2103	-6.964%	34,788	+35.501%
2018-12-17	7.9700	8.0000	7.7500	7.7500	-1.556%	4,700	+26.065%
2018-12-13	7.8600	7.9000	7.8600	7.8725	+2.239%	1,452	+24.103%
2018-12-12	7.5000	8.2000	7.5000	7.7001	+2.668%	20,521	+26.881%
2018-12-11	8.0500	8.0500	7.3750	7.5000	-7.017%	9,220	+30.267%
2018-12-10	8.0500	8.0660	7.3380	8.0660	-0.704%	4,119	+21.126%
2018-12-07	7.2203	8.1232	7.2203	8.1232	+0.410%	2,831	+20.273%
2018-12-06	8.3300	8.3300	7.6930	8.0900	-2.413%	539	+20.766%
2018-12-04	8.3000	8.4600	8.0000	8.2900	-0.120%	5,249	+17.853%
2018-12-03	7.8900	8.5000	7.8900	8.3000	-1.190%	16,235	+17.711%
2018-11-30	8.5000	8.5000	8.2646	8.4000	-2.552%	3,844	+16.310%
2018-11-29	8.7500	8.9400	7.2101	8.6200	-1.486%	31,480	+13.341%
2018-11-28	8.3899	8.7500	7.7350	8.7500	-2.016%	26,338	+11.657%
2018-11-26	8.9300	8.9300	8.9300	8.9300	+5.183%	300	+9.406%
2018-11-23	8.8700	8.9200	8.4900	8.4900	+1.192%	601	+15.077%
2018-11-21	8.7000	8.7000	8.3900	8.3900	+0.600%	749	+16.448%
2018-11-20	8.1500	8.4900	7.8300	8.3400	-5.222%	14,850	+17.146%
2018-11-19	8.6600	8.8900	8.3338	8.7995	+3.039%	22,815	+11.029%
2018-11-16	8.7100	8.7100	8.1000	8.5400	-3.284%	7,236	+14.403%
2018-11-15	8.5100	8.8300	7.9900	8.8300	-1.561%	10,417	+10.646%
2018-11-14	9.6900	9.6900	8.5600	8.9700	-7.430%	26,724	+8.919%
2018-11-13	10.1900	10.1900	9.6900	9.6900	-0.411%	300	+0.826%
2018-11-09	10.4500	10.4500	9.0380	9.7300	-0.103%	1,150	+0.411%
2018-11-08	9.0328	9.9400	9.0328	9.7400	-10.396%	7,400	+0.308%
2018-11-07	10.6000	10.8700	10.5000	10.8700	+3.820%	1,450	-10.120%
2018-11-06	10.7700	10.7700	9.8700	10.4700	-0.095%	10,603	-6.686%
2018-11-05	10.7980	10.8600	10.0360	10.4800	-0.190%	8,152	-6.775%
2018-11-02	10.2700	10.5000	10.0000	10.5000	+2.439%	22,300	-6.952%
2018-11-01	10.1900	10.2500	10.1900	10.2500	+2.603%	300	-4.683%
2018-10-31	10.1000	10.1000	9.7510	9.9900	+0.503%	5,000	-2.202%
2018-10-30	9.6300	10.1100	9.4600	9.9400	0.000%	7,295	-1.710%
2018-10-29	9.9500	9.9500	9.3810	9.9400	+3.542%	3,300	-1.710%
2018-10-26	9.2500	9.6700	9.2500	9.6000	+0.313%	800	+1.771%
2018-10-25	9.3600	9.5900	9.3600	9.5700	+3.459%	3,105	+2.090%
2018-10-24	9.2200	9.2500	9.2200	9.2500	-5.031%	200	+5.622%
2018-10-23	10.3200	10.3200	9.4800	9.7400	+0.724%	3,184	+0.308%
2018-10-22	9.5000	9.6700	9.2000	9.6700	+4.655%	15,647	+1.034%
2018-10-18	9.0700	9.3400	9.0000	9.2399	-2.430%	3,900	+5.737%
2018-10-17	9.2055	9.4700	9.2055	9.4700	+1.283%	2,300	+3.168%
2018-10-16	8.9900	9.5000	8.9900	9.3500	+5.174%	3,600	+4.492%
2018-10-15	8.8600	8.9300	8.6356	8.8900	+1.599%	4,419	+9.899%
2018-10-12	10.1000	10.1000	8.5910	8.7501	-2.560%	29,768	+11.656%
2018-10-11	9.1200	9.2500	8.9800	8.9800	-4.974%	8,000	+8.797%
2018-10-10	9.8700	9.8700	9.2400	9.4500	-2.577%	5,800	+3.386%
2018-10-09	9.5600	9.7000	9.4700	9.7000	+2.321%	1,900	+0.722%
2018-10-08	9.7000	9.7000	8.8700	9.4800	+0.530%	2,118	+3.059%
2018-10-05	9.6600	9.6600	9.1441	9.4300	-1.257%	2,410	+3.606%
2018-10-04	9.5200	9.6100	9.3701	9.5500	-3.535%	4,250	+2.304%
2018-10-03	9.8000	10.8400	9.6556	9.9000	+2.484%	12,814	-1.313%
2018-10-02	9.2700	9.6800	9.1600	9.6600	-0.923%	2,650	+1.139%
2018-10-01	9.4400	9.7500	9.3510	9.7500	-1.416%	1,034	+0.205%
2018-09-28	9.9100	9.9100	9.8900	9.8900	-1.100%	3,100	-1.213%
2018-09-27	9.9000	10.0000	9.9000	10.0000	+1.523%	1,300	-2.300%
2018-09-26	10.4900	10.4900	9.6300	9.8500	-3.431%	5,856	-0.812%
2018-09-25	10.2900	10.2900	10.0000	10.2000	-2.765%	2,409	-4.216%
2018-09-24	10.5900	10.5900	10.2400	10.4900	-0.757%	22,663	-6.864%
2018-09-21	10.5000	10.7600	10.3400	10.5700	-2.938%	1,400	-7.569%
2018-09-20	10.7600	10.8900	10.7600	10.8900	+2.158%	1,800	-10.285%
2018-09-19	10.8800	10.8800	10.2400	10.6600	+0.566%	4,025	-8.349%
2018-09-18	10.2100	10.7200	10.0600	10.6000	+0.952%	3,300	-7.830%
2018-09-17	10.3800	10.5000	10.3800	10.5000	+1.059%	3,009	-6.952%
2018-09-14	10.4900	10.4900	10.0500	10.3900	+1.367%	3,705	-5.967%
2018-09-13	10.1400	10.2500	10.1400	10.2499	+0.984%	1,250	-4.682%
2018-09-12	10.0600	10.3600	9.9800	10.1500	-2.964%	6,145	-3.744%
2018-09-11	10.1200	10.4600	10.0200	10.4600	+0.288%	3,200	-6.597%
2018-09-10	10.5500	10.5500	9.9833	10.4300	-1.137%	3,836	-6.328%
2018-09-07	10.5500	10.5500	10.5500	10.5500	+1.151%	100	-7.393%
2018-09-06	10.2500	10.6400	10.2500	10.4300	+0.192%	3,313	-6.328%
2018-09-05	10.3900	10.4500	9.9852	10.4100	-0.287%	964	-6.148%
2018-09-04	10.5100	10.9100	10.4300	10.4400	-1.416%	3,700	-6.418%
2018-08-31	10.5100	10.5900	10.4200	10.5900	-0.094%	3,100	-7.743%
2018-08-28	10.4200	10.8000	10.4200	10.6000	-2.752%	4,697	-7.830%
2018-08-27	10.9000	10.9000	10.9000	10.9000	+2.733%	150	-10.367%
2018-08-24	11.1200	11.1200	10.4401	10.6100	-2.661%	2,576	-7.917%
2018-08-22	10.8600	10.9100	10.3500	10.9000	+4.207%	2,600	-10.367%
2018-08-21	10.5000	11.1600	10.4100	10.4600	-5.425%	8,390	-6.597%
2018-08-20	11.4800	11.4800	10.6500	11.0600	-2.037%	10,854	-11.664%
2018-08-17	10.7500	11.2900	10.7400	11.2900	+0.089%	11,900	-13.463%
2018-08-16	11.0000	11.3800	11.0000	11.2800	+1.257%	7,164	-13.387%
2018-08-15	11.1400	11.1400	11.1400	11.1400	+1.365%	110	-12.298%
2018-08-14	10.7500	11.3000	10.7000	10.9900	-0.091%	4,550	-11.101%
2018-08-13	10.9600	11.7100	10.9600	11.0000	-6.780%	16,838	-11.182%
2018-08-10	10.4300	11.8000	10.4300	11.8000	+5.640%	567	-17.203%
2018-08-09	10.3800	12.2400	10.3800	11.1700	+8.976%	24,464	-12.534%
2018-08-08	9.9800	10.2500	9.9800	10.2500	+3.223%	1,202	-4.683%
2018-08-07	9.9300	9.9900	9.9000	9.9300	+2.795%	1,840	-1.611%
2018-08-06	9.9900	9.9900	9.5700	9.6600	-2.915%	2,512	+1.139%
2018-08-03	9.9500	9.9500	9.9500	9.9500	+1.118%	124	-1.809%
2018-08-02	9.8400	9.8400	9.2100	9.8400	+1.235%	6,900	-0.711%
2018-08-01	9.2700	9.9900	9.2700	9.7200	+3.735%	9,642	+0.514%
2018-07-31	9.5500	9.8500	9.3700	9.3700	-0.213%	6,553	+4.269%
2018-07-30	9.6000	9.6000	9.3900	9.3900	-0.213%	500	+4.047%
2018-07-27	9.7000	9.7000	9.1046	9.4100	-2.990%	4,813	+3.826%
2018-07-26	9.9000	9.9000	9.5000	9.7000	+2.321%	4,088	+0.722%
2018-07-25	9.8200	9.8200	9.0700	9.4800	+0.317%	3,440	+3.059%
2018-07-24	9.9900	9.9900	9.4500	9.4500	-2.577%	9,704	+3.386%
2018-07-23	9.7200	9.7200	9.2400	9.7000	-0.016%	6,700	+0.722%
2018-07-20	9.7200	9.7200	9.7015	9.7016	+3.760%	2,000	+0.705%
2018-07-19	9.8400	9.8400	9.2700	9.3500	-3.109%	3,100	+4.492%
2018-07-18	9.4000	9.6500	9.4000	9.6500	-3.307%	1,499	+1.244%
2018-07-17	9.6600	9.9800	9.6600	9.9800	+5.053%	200	-2.104%
2018-07-16	9.5600	9.5600	9.4900	9.5000	+1.822%	1,471	+2.842%
2018-07-13	9.1700	9.3300	9.1700	9.3300	-3.515%	1,505	+4.716%
2018-07-12	9.6699	9.6699	9.6699	9.6699	+4.766%	156	+1.035%
2018-07-11	9.6800	9.6800	9.0610	9.2300	-3.249%	7,000	+5.850%
2018-07-10	9.2870	9.5900	9.2870	9.5400	+0.644%	3,125	+2.411%
2018-07-09	9.1000	9.4900	8.9860	9.4790	+0.733%	2,400	+3.070%
2018-07-06	8.9010	9.4300	8.9010	9.4100	+1.660%	3,100	+3.826%
2018-07-05	9.2500	9.3900	9.0600	9.2563	+0.503%	3,830	+5.550%
2018-07-03	9.8400	9.8800	9.2000	9.2100	+0.109%	14,832	+6.080%
2018-07-02	9.1900	9.4000	9.1900	9.2000	-0.755%	1,100	+6.196%
2018-06-29	9.2300	9.4037	8.9910	9.2700	+0.980%	5,818	+5.394%
2018-06-28	9.2700	9.2700	8.7000	9.1800	+5.275%	7,503	+6.427%
2018-06-27	8.8000	9.5400	8.7200	8.7200	-7.234%	3,400	+12.041%
2018-06-26	9.1508	9.4000	9.1508	9.4000	+1.184%	900	+3.936%
2018-06-25	9.1000	9.3600	8.7800	9.2900	-2.723%	4,103	+5.167%
2018-06-22	9.5500	9.5500	9.5500	9.5500	+0.738%	200	+2.304%