Dark

ASFI
Asta Funding, Inc. Common Stock
stock NASDAQ

Inactive

Sep 28, 2020

13.08USD-0.153%(-0.02)1,331

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-28	13.0800	13.0900	13.0800	13.0800	-0.153%	1,331	0.000%
2020-09-25	13.0800	13.1000	13.0700	13.1000	+0.153%	32,776	-0.153%
2020-09-24	13.0807	13.0850	13.0800	13.0800	0.000%	4,075	0.000%
2020-09-23	13.0750	13.0800	13.0750	13.0800	0.000%	7,227	0.000%
2020-09-22	13.0786	13.0800	13.0700	13.0800	0.000%	14,717	0.000%
2020-09-21	13.0500	13.0800	13.0500	13.0800	+0.153%	6,732	0.000%
2020-09-18	13.0800	13.0900	13.0600	13.0600	-0.229%	7,709	+0.153%
2020-09-17	13.0800	13.0900	13.0800	13.0900	0.000%	2,635	-0.076%
2020-09-16	13.0600	13.0900	13.0600	13.0900	+0.153%	14,682	-0.076%
2020-09-15	13.0750	13.0750	13.0600	13.0700	+0.077%	2,356	+0.077%
2020-09-14	13.0700	13.0700	13.0600	13.0600	-0.229%	2,479	+0.153%
2020-09-11	13.0900	13.0900	13.0900	13.0900	0.000%	320	-0.076%
2020-09-10	13.0800	13.0900	13.0800	13.0900	0.000%	1,214	-0.076%
2020-09-09	13.0601	13.0900	13.0600	13.0900	+0.307%	1,284	-0.076%
2020-09-08	13.0500	13.0571	13.0500	13.0500	-0.306%	4,680	+0.230%
2020-09-04	13.0800	13.0900	13.0800	13.0900	0.000%	53,836	-0.076%
2020-09-03	13.0502	13.0900	13.0500	13.0900	+0.230%	930	-0.076%
2020-09-02	13.0200	13.0600	13.0200	13.0600	+0.153%	13,173	+0.153%
2020-09-01	13.0500	13.0800	13.0400	13.0400	-0.077%	41,070	+0.307%
2020-08-31	13.0500	13.0500	13.0500	13.0500	0.000%	4,259	+0.230%
2020-08-28	13.0500	13.0700	13.0500	13.0500	+0.230%	6,261	+0.230%
2020-08-27	13.0300	13.0700	13.0100	13.0200	-0.038%	3,497	+0.461%
2020-08-26	13.0100	13.0400	13.0100	13.0250	+0.115%	9,049	+0.422%
2020-08-25	13.0400	13.0400	13.0100	13.0101	+0.001%	7,443	+0.537%
2020-08-24	13.0248	13.0248	13.0000	13.0100	-0.153%	8,831	+0.538%
2020-08-21	13.0400	13.0400	13.0000	13.0300	-0.077%	2,949	+0.384%
2020-08-19	13.0000	13.0500	13.0000	13.0400	0.000%	872	+0.307%
2020-08-18	13.0400	13.0400	13.0400	13.0400	0.000%	708	+0.307%
2020-08-14	13.0400	13.0400	13.0400	13.0400	+0.308%	717	+0.307%
2020-08-13	13.0400	13.0400	13.0000	13.0000	0.000%	1,321	+0.615%
2020-08-12	13.0001	13.0400	12.9800	13.0000	-0.077%	3,359	+0.615%
2020-08-11	13.0400	13.0400	13.0100	13.0100	+0.308%	1,135	+0.538%
2020-08-10	12.9700	12.9700	12.9700	12.9700	0.000%	285	+0.848%
2020-08-07	12.9700	12.9700	12.9700	12.9700	+0.077%	1,080	+0.848%
2020-08-05	13.0450	13.0450	12.9500	12.9600	-0.231%	1,477	+0.926%
2020-08-04	13.0000	13.0200	12.9900	12.9900	-0.077%	3,621	+0.693%
2020-08-03	13.0000	13.0000	13.0000	13.0000	+0.231%	321	+0.615%
2020-07-31	13.0050	13.0050	12.9700	12.9700	-0.077%	703	+0.848%
2020-07-30	12.9591	13.3750	12.9591	12.9800	+0.077%	10,676	+0.770%
2020-07-29	12.9600	12.9700	12.9600	12.9700	+0.077%	1,029	+0.848%
2020-07-28	12.9400	12.9600	12.9400	12.9600	+0.077%	3,493	+0.926%
2020-07-27	12.9400	12.9500	12.9400	12.9500	+0.077%	1,172	+1.004%
2020-07-24	12.9500	12.9700	12.9400	12.9400	-0.231%	1,291	+1.082%
2020-07-23	12.9400	12.9700	12.9400	12.9700	+0.154%	4,731	+0.848%
2020-07-22	12.9400	12.9700	12.9400	12.9500	+0.077%	3,065	+1.004%
2020-07-21	12.9500	12.9700	12.9400	12.9400	-0.077%	26,038	+1.082%
2020-07-20	12.9400	12.9600	12.9400	12.9500	-0.077%	7,510	+1.004%
2020-07-17	12.9400	12.9600	12.9400	12.9600	+0.077%	7,789	+0.926%
2020-07-16	12.9500	12.9600	12.9400	12.9500	0.000%	5,582	+1.004%
2020-07-15	12.9400	12.9600	12.9400	12.9500	0.000%	4,228	+1.004%
2020-07-14	12.9400	12.9500	12.9400	12.9500	+0.077%	12,501	+1.004%
2020-07-13	12.9300	12.9600	12.9300	12.9400	-0.039%	13,467	+1.082%
2020-07-10	12.9400	12.9450	12.9300	12.9450	+0.038%	4,135	+1.043%
2020-07-09	12.9300	12.9500	12.9300	12.9401	-0.076%	13,005	+1.081%
2020-07-08	12.9500	12.9500	12.9300	12.9500	+0.077%	9,760	+1.004%
2020-07-07	12.9500	12.9500	12.9300	12.9400	-0.077%	23,108	+1.082%
2020-07-06	12.9500	12.9500	12.9300	12.9500	+0.066%	9,047	+1.004%
2020-07-02	12.9200	12.9500	12.9200	12.9414	+0.049%	21,968	+1.071%
2020-07-01	12.9300	12.9400	12.9200	12.9350	+0.039%	21,028	+1.121%
2020-06-30	12.9100	12.9300	12.9100	12.9300	+0.155%	20,600	+1.160%
2020-06-29	12.9000	12.9250	12.9000	12.9100	-0.077%	156,168	+1.317%
2020-06-26	12.8800	12.9400	12.8700	12.9200	+16.817%	86,380	+1.238%
2020-06-25	11.3200	11.3200	11.0580	11.0600	-0.718%	6,135	+18.264%
2020-06-24	11.2000	11.2200	11.0500	11.1400	-0.644%	3,127	+17.415%
2020-06-23	11.2300	11.2905	11.2000	11.2122	+1.102%	2,047	+16.659%
2020-06-22	11.2600	11.3000	10.8700	11.0900	+2.212%	6,118	+17.944%
2020-06-19	11.3650	11.4700	10.6600	10.8500	-4.152%	43,283	+20.553%
2020-06-18	11.3100	11.4200	11.3100	11.3200	-0.176%	3,660	+15.548%
2020-06-17	11.3900	11.3950	11.3200	11.3400	+0.621%	1,090	+15.344%
2020-06-16	11.2600	11.4800	11.2400	11.2700	-0.439%	4,461	+16.060%
2020-06-15	11.1608	11.3197	11.1608	11.3197	+1.431%	23,997	+15.551%
2020-06-12	11.3300	11.3400	10.8800	11.1600	-1.761%	35,404	+17.204%
2020-06-11	11.3100	11.7900	11.3000	11.3600	+0.349%	3,722	+15.141%
2020-06-10	11.2500	11.3500	11.2500	11.3205	+1.895%	7,437	+15.543%
2020-06-09	11.4500	11.7500	11.0900	11.1100	-4.389%	32,000	+17.732%
2020-06-08	11.6500	11.7943	11.5700	11.6200	-0.343%	1,996	+12.565%
2020-06-05	11.4200	11.8000	11.4200	11.6600	-0.597%	1,551	+12.178%
2020-06-04	11.7498	11.8142	11.7300	11.7300	-0.509%	5,887	+11.509%
2020-06-03	11.9088	11.9088	11.7300	11.7900	0.000%	5,284	+10.941%
2020-06-02	11.7750	12.0400	11.4700	11.7900	-3.202%	5,071	+10.941%
2020-06-01	12.3900	12.3900	11.4100	12.1800	-2.560%	17,571	+7.389%
2020-05-29	12.3959	12.5100	12.3773	12.5000	+0.402%	11,021	+4.640%
2020-05-28	12.4000	12.5200	12.3600	12.4500	-0.718%	2,825	+5.060%
2020-05-27	12.2900	12.5400	12.2900	12.5400	+1.048%	4,298	+4.306%
2020-05-26	12.6500	12.6500	12.3000	12.4100	-0.161%	47,965	+5.399%
2020-05-22	11.3800	12.4300	11.3500	12.4300	+9.515%	20,606	+5.229%
2020-05-21	11.3573	11.3600	11.3400	11.3500	-0.351%	1,360	+15.242%
2020-05-20	11.3400	11.3900	11.3400	11.3900	+0.397%	13,718	+14.838%
2020-05-19	11.3600	11.3600	11.3450	11.3450	+0.044%	1,783	+15.293%
2020-05-18	11.3900	11.3900	11.3200	11.3400	-0.439%	9,614	+15.344%
2020-05-15	11.3500	11.3900	11.3500	11.3900	+0.530%	1,208	+14.838%
2020-05-14	11.4300	11.4700	11.3300	11.3300	-0.088%	8,555	+15.446%
2020-05-13	11.3300	11.3900	11.3300	11.3400	-0.439%	2,138	+15.344%
2020-05-12	11.3650	11.3900	11.3650	11.3900	+0.264%	449	+14.838%
2020-05-11	11.3100	11.3900	11.3050	11.3600	+0.176%	9,718	+15.141%
2020-05-08	11.4000	11.4000	11.3100	11.3400	-0.439%	9,953	+15.344%
2020-05-07	11.3865	11.4000	11.3700	11.3900	+0.220%	3,122	+14.838%
2020-05-06	11.3600	11.4600	11.3500	11.3650	+0.020%	12,826	+15.090%
2020-05-05	11.4700	11.4700	11.3627	11.3627	-0.762%	738	+15.113%
2020-05-04	11.3500	11.5000	11.3300	11.4500	+0.881%	10,393	+14.236%
2020-05-01	11.5200	11.5200	11.3500	11.3500	-2.071%	7,949	+15.242%
2020-04-30	11.4000	11.8200	11.3100	11.5900	+2.025%	16,409	+12.856%
2020-04-29	11.3900	11.4000	11.3600	11.3600	-0.263%	1,803	+15.141%
2020-04-28	11.3800	11.4000	11.3600	11.3900	-0.088%	15,322	+14.838%
2020-04-27	11.2700	11.4000	11.2640	11.4000	+0.707%	11,713	+14.737%
2020-04-24	11.3700	11.3700	11.3045	11.3200	-0.440%	1,590	+15.548%
2020-04-23	11.3500	11.3700	11.3500	11.3700	+0.176%	6,204	+15.040%
2020-04-22	11.2500	11.4000	11.2500	11.3500	+0.889%	52,478	+15.242%
2020-04-21	11.2100	11.2500	11.2000	11.2500	+0.233%	2,165	+16.267%
2020-04-20	11.3000	11.3000	11.2100	11.2239	-0.232%	5,561	+16.537%
2020-04-17	11.2300	11.2600	11.2200	11.2500	+0.267%	20,044	+16.267%
2020-04-16	11.2400	11.2400	11.1896	11.2200	-0.178%	11,548	+16.578%
2020-04-15	11.2100	11.2500	11.1453	11.2400	0.000%	18,270	+16.370%
2020-04-14	11.1000	11.3800	11.1000	11.2400	+1.170%	118,614	+16.370%
2020-04-13	11.0500	11.1655	11.0300	11.1100	+0.725%	77,140	+17.732%
2020-04-09	10.7500	11.1400	10.7500	11.0300	+26.346%	288,501	+18.586%
2020-04-08	8.6900	8.7300	8.5450	8.7300	+0.925%	6,468	+49.828%
2020-04-07	8.6500	8.6500	8.6500	8.6500	-0.115%	159	+51.214%
2020-04-06	8.6600	8.6600	8.6300	8.6600	+5.877%	1,047	+51.039%
2020-04-03	8.6700	8.6700	8.1000	8.1793	+0.237%	9,784	+59.916%
2020-04-02	8.1600	8.7000	8.1600	8.1600	+1.115%	10,504	+60.294%
2020-04-01	8.0500	8.9200	8.0200	8.0700	+0.248%	19,746	+62.082%
2020-03-30	8.0200	8.6200	7.7000	8.0500	+5.091%	4,750	+62.484%
2020-03-27	8.0800	8.1000	7.6100	7.6600	-2.420%	12,373	+70.757%
2020-03-26	7.9100	8.0300	7.7641	7.8500	+3.113%	13,756	+66.624%
2020-03-25	7.6130	7.6130	7.6130	7.6130	-2.522%	429	+71.811%
2020-03-24	7.2920	7.8100	7.2920	7.8100	+2.899%	8,102	+67.478%
2020-03-23	7.6600	7.6600	7.2682	7.5900	-0.784%	4,967	+72.332%
2020-03-20	7.9400	7.9400	7.5900	7.6500	-7.160%	11,790	+70.980%
2020-03-19	8.2400	8.2400	8.2400	8.2400	0.000%	377	+58.738%
2020-03-18	8.7900	8.9700	6.9100	8.2400	-8.241%	13,387	+58.738%
2020-03-17	8.8200	8.9900	8.6500	8.9800	+3.100%	3,228	+45.657%
2020-03-16	8.8600	8.9349	8.7000	8.7100	-5.634%	22,489	+50.172%
2020-03-13	9.4700	9.4700	9.0000	9.2300	+2.219%	2,004	+41.712%
2020-03-12	9.1200	9.1203	8.5300	9.0296	-5.251%	10,889	+44.857%
2020-03-11	9.4614	9.5300	9.4000	9.5300	-0.936%	26,868	+37.251%
2020-03-10	9.6500	9.6500	9.4000	9.6200	+2.340%	5,609	+35.967%
2020-03-09	9.7600	9.8400	9.1500	9.4000	-4.569%	27,503	+39.149%
2020-03-06	9.9900	9.9900	9.8007	9.8500	-1.204%	16,224	+32.792%
2020-03-05	9.9692	9.9900	9.9500	9.9700	-0.200%	8,991	+31.194%
2020-03-04	9.9597	10.0000	9.9500	9.9900	-0.399%	2,258	+30.931%
2020-03-03	9.8700	10.0858	9.7601	10.0300	+1.570%	5,861	+30.409%
2020-03-02	10.0100	10.0100	9.8750	9.8750	-0.326%	1,403	+32.456%
2020-02-28	10.0000	10.0000	9.4800	9.9073	-1.026%	6,305	+32.024%
2020-02-27	10.1000	10.1000	9.9900	10.0100	-1.173%	6,984	+30.669%
2020-02-26	10.2465	10.2700	10.1288	10.1288	-1.279%	1,202	+29.137%
2020-02-25	10.1100	10.2900	10.0687	10.2600	+2.090%	3,622	+27.485%
2020-02-24	10.2300	10.3100	9.9200	10.0500	-2.427%	13,646	+30.149%
2020-02-21	10.2407	10.3000	10.2407	10.3000	+0.097%	415	+26.990%
2020-02-20	10.2300	10.2900	10.2300	10.2900	+0.685%	1,979	+27.114%
2020-02-19	10.2200	10.3099	10.2200	10.2200	-0.287%	4,491	+27.984%
2020-02-18	10.2527	10.3100	10.2100	10.2494	-0.525%	4,106	+27.617%
2020-02-13	10.3035	10.3035	10.3035	10.3035	-0.089%	159	+26.947%
2020-02-12	10.2500	10.3127	10.2500	10.3127	-0.008%	1,671	+26.834%
2020-02-11	10.3135	10.3135	10.3135	10.3135	-0.004%	177	+26.824%
2020-02-10	10.2500	10.3500	10.2200	10.3139	+0.643%	2,425	+26.819%
2020-02-07	10.2700	10.2900	10.2200	10.2480	-0.408%	30,720	+27.635%
2020-02-06	10.2965	10.3000	10.2500	10.2900	+0.351%	6,964	+27.114%
2020-02-04	10.2700	10.2908	10.2500	10.2540	-0.253%	3,176	+27.560%
2020-02-03	10.2700	10.3150	10.2700	10.2800	-0.186%	1,130	+27.237%
2020-01-31	10.2700	10.3000	10.2700	10.2992	+0.284%	962	+27.000%
2020-01-30	10.2900	10.2993	10.2700	10.2700	-0.291%	961	+27.361%
2020-01-29	10.3200	10.3500	10.3000	10.3000	-0.097%	1,376	+26.990%
2020-01-28	10.2879	10.3100	10.2879	10.3100	+0.585%	304	+26.867%
2020-01-27	10.2000	10.3045	10.2000	10.2500	+0.490%	643	+27.610%
2020-01-24	10.2300	10.2700	10.2000	10.2000	-0.682%	7,004	+28.235%
2020-01-23	10.2600	10.2907	10.2300	10.2700	-0.388%	1,301	+27.361%
2020-01-22	10.2700	10.3100	10.2700	10.3100	+0.487%	658	+26.867%
2020-01-21	10.2300	10.3083	10.2300	10.2600	-0.006%	3,019	+27.485%
2020-01-17	10.2600	10.2800	10.2600	10.2606	-0.145%	2,513	+27.478%
2020-01-16	10.3300	10.3600	10.2755	10.2755	-0.003%	796	+27.293%
2020-01-15	10.2727	10.2758	10.2700	10.2758	-0.521%	2,020	+27.289%
2020-01-13	10.2500	10.3400	10.2400	10.3296	+0.777%	4,504	+26.626%
2020-01-10	10.2300	10.2700	10.2300	10.2500	-0.485%	4,619	+27.610%
2020-01-09	10.2650	10.3000	10.2345	10.3000	0.000%	2,644	+26.990%
2020-01-08	10.2500	10.3000	10.2200	10.3000	+0.414%	5,443	+26.990%
2020-01-07	10.3013	10.3013	10.2500	10.2575	+0.234%	2,572	+27.516%
2020-01-06	10.2336	10.2336	10.2336	10.2336	-0.257%	464	+27.814%
2020-01-03	10.2500	10.2700	10.2300	10.2600	+0.098%	2,866	+27.485%
2020-01-02	10.3300	10.4000	10.2405	10.2500	-0.774%	9,218	+27.610%
2019-12-31	10.3400	10.3400	10.3300	10.3300	-0.045%	850	+26.621%
2019-12-30	10.3600	10.3600	10.3000	10.3347	-0.723%	1,366	+26.564%
2019-12-27	10.3900	10.4100	10.3900	10.4100	+0.609%	1,156	+25.648%
2019-12-26	10.3000	10.3470	10.3000	10.3470	-0.605%	881	+26.413%
2019-12-24	10.3100	10.4100	10.3100	10.4100	+0.067%	1,646	+25.648%
2019-12-23	10.3900	10.4059	10.3054	10.4030	+0.222%	10,165	+25.733%
2019-12-20	10.3300	10.3800	10.2500	10.3800	-0.096%	2,439	+26.012%
2019-12-19	10.2200	10.3900	10.2200	10.3900	-0.096%	1,460	+25.890%
2019-12-18	10.2500	10.4000	10.2110	10.4000	0.000%	1,526	+25.769%
2019-12-17	10.3200	10.4000	10.3200	10.4000	+0.971%	1,563	+25.769%
2019-12-16	10.4200	10.4200	10.2600	10.3000	-0.962%	4,058	+26.990%
2019-12-13	10.3600	10.4000	10.3600	10.4000	+0.006%	739	+25.769%
2019-12-12	10.3600	10.3994	10.3600	10.3994	+0.284%	750	+25.776%
2019-12-11	10.4000	10.4200	10.3600	10.3700	-0.288%	2,074	+26.133%
2019-12-10	10.4000	10.4000	10.4000	10.4000	+0.386%	448	+25.769%
2019-12-09	10.3600	10.3600	10.3600	10.3600	0.000%	308	+26.255%
2019-12-06	10.3800	10.4127	10.3600	10.3600	-0.315%	7,774	+26.255%
2019-12-05	10.3700	10.4000	10.3700	10.3927	+0.316%	4,584	+25.858%
2019-12-04	10.3735	10.4000	10.3600	10.3600	-0.289%	1,843	+26.255%
2019-12-03	10.3400	10.4000	10.2900	10.3900	+0.484%	8,061	+25.890%
2019-12-02	10.3701	10.4000	10.3400	10.3400	-0.863%	2,242	+26.499%
2019-11-29	10.4273	10.4400	10.4273	10.4300	+0.627%	4,317	+25.407%
2019-11-27	10.4300	10.4300	10.3650	10.3650	-0.623%	455	+26.194%
2019-11-26	10.3500	10.4300	10.3473	10.4300	+0.773%	1,716	+25.407%
2019-11-25	10.2700	10.3500	10.2700	10.3500	-0.767%	5,078	+26.377%
2019-11-22	10.3700	10.4400	10.3400	10.4300	+0.978%	6,855	+25.407%
2019-11-21	10.3000	10.3361	10.2100	10.3290	+0.282%	10,057	+26.634%
2019-11-20	10.3900	10.3900	10.3000	10.3000	-0.464%	3,859	+26.990%
2019-11-19	10.3001	10.3900	10.3001	10.3480	-0.069%	3,845	+26.401%
2019-11-18	10.2900	10.3900	10.2606	10.3551	+0.988%	24,249	+26.315%
2019-11-15	10.2137	10.2538	10.2100	10.2538	+0.429%	1,379	+27.562%
2019-11-14	10.2000	10.2900	10.2000	10.2100	-0.070%	11,684	+28.110%
2019-11-13	10.2000	10.2400	10.2000	10.2172	+0.169%	3,868	+28.019%
2019-11-12	10.1694	10.2000	10.1694	10.2000	+0.128%	3,519	+28.235%
2019-11-11	10.1350	10.2000	10.1000	10.1870	+0.861%	10,162	+28.399%
2019-11-08	10.0900	10.2000	10.0604	10.1000	-0.493%	14,525	+29.505%
2019-11-07	10.0400	10.1596	10.0400	10.1500	+1.196%	3,860	+28.867%
2019-11-06	10.0400	10.1600	10.0200	10.0300	-0.536%	9,523	+30.409%
2019-11-05	10.1600	10.1800	9.9600	10.0840	-0.943%	6,426	+29.710%
2019-11-04	9.9100	10.2494	9.8155	10.1800	+46.532%	65,775	+28.487%
2019-11-01	6.9000	6.9500	6.9000	6.9473	+1.487%	4,621	+88.275%
2019-10-31	7.1000	7.1000	6.8400	6.8455	-4.170%	931	+91.074%
2019-10-30	6.8600	7.1434	6.8600	7.1434	+5.211%	1,818	+83.106%
2019-10-29	6.7896	6.7896	6.7896	6.7896	+0.587%	1,698	+92.648%
2019-10-28	6.7500	6.7500	6.7500	6.7500	+0.989%	972	+93.778%
2019-10-25	6.7000	6.7000	6.6839	6.6839	+0.330%	977	+95.694%
2019-10-24	6.8015	6.8015	6.6619	6.6619	-0.569%	803	+96.340%
2019-10-23	6.7000	6.7000	6.7000	6.7000	+1.979%	396	+95.224%
2019-10-22	6.6999	6.6999	6.5700	6.5700	+0.400%	525	+99.087%
2019-10-21	6.5419	6.5438	6.5419	6.5438	-0.288%	945	+99.884%
2019-10-17	6.5700	6.5700	6.5627	6.5627	-1.903%	721	+99.308%
2019-10-16	6.6263	6.6900	6.5932	6.6900	+0.753%	1,428	+95.516%
2019-10-15	6.6400	6.6400	6.6400	6.6400	-1.484%	287	+96.988%
2019-10-14	6.7200	6.7500	6.6433	6.7400	+1.813%	5,151	+94.065%
2019-10-11	6.6000	6.6200	6.5700	6.6200	+0.455%	3,188	+97.583%
2019-10-10	6.5900	6.5900	6.5900	6.5900	-3.936%	194	+98.483%
2019-10-09	6.8600	6.8600	6.8600	6.8600	0.000%	216	+90.671%
2019-10-07	6.8600	6.8600	6.8600	6.8600	+4.460%	304	+90.671%
2019-10-04	6.5671	6.5671	6.5671	6.5671	+0.877%	683	+99.175%
2019-10-03	6.7700	6.7775	6.5100	6.5100	-4.265%	4,672	+100.922%
2019-10-02	6.9050	6.9050	6.7600	6.8000	-2.857%	2,510	+92.353%
2019-10-01	7.0000	7.0000	6.8100	7.0000	0.000%	1,160	+86.857%
2019-09-30	7.0000	7.0000	7.0000	7.0000	-0.427%	269	+86.857%
2019-09-26	7.0300	7.0300	7.0300	7.0300	+4.925%	384	+86.060%
2019-09-25	6.9139	6.9139	6.7000	6.7000	-2.758%	357	+95.224%
2019-09-24	6.8355	6.8900	6.8355	6.8900	+1.175%	879	+89.840%
2019-09-23	7.0400	7.0500	6.7807	6.8100	-2.575%	1,408	+92.070%
2019-09-20	6.7600	6.9900	6.7600	6.9900	+1.451%	10,006	+87.124%
2019-09-19	6.7600	6.9100	6.7600	6.8900	+1.473%	2,802	+89.840%
2019-09-18	6.7600	6.8400	6.7600	6.7900	+0.295%	1,294	+92.636%
2019-09-17	6.7974	6.7974	6.7600	6.7700	-1.884%	1,221	+93.205%
2019-09-16	6.9100	6.9600	6.8700	6.9000	-1.288%	3,259	+89.565%
2019-09-13	6.9900	6.9900	6.9900	6.9900	0.000%	507	+87.124%
2019-09-12	7.0300	7.0300	6.9900	6.9900	-1.619%	793	+87.124%
2019-09-11	7.0100	7.1050	7.0100	7.1050	+1.211%	2,166	+84.096%
2019-09-10	7.0000	7.1000	7.0000	7.0200	-0.567%	1,716	+86.325%
2019-09-09	7.0600	7.0600	7.0600	7.0600	+0.498%	446	+85.269%
2019-09-06	7.0500	7.0500	7.0005	7.0250	-0.641%	4,272	+86.192%
2019-09-05	6.9600	7.0703	6.9600	7.0703	+1.658%	2,170	+84.999%
2019-09-04	6.8351	7.0000	6.8351	6.9550	+1.979%	2,842	+88.066%
2019-09-03	7.1200	7.1200	6.7945	6.8200	-4.881%	17,475	+91.789%
2019-08-30	7.2500	7.4500	7.1700	7.1700	-0.555%	3,730	+82.427%
2019-08-29	7.1300	7.3680	7.1300	7.2100	+0.558%	3,024	+81.415%
2019-08-28	7.5000	7.5000	6.8500	7.1700	-3.251%	10,322	+82.427%
2019-08-27	7.7300	7.7300	7.2700	7.4109	-3.186%	2,671	+76.497%
2019-08-26	7.9951	7.9972	7.6548	7.6548	-4.851%	5,527	+70.873%
2019-08-23	8.0652	8.0767	7.7300	8.0451	-1.857%	8,870	+62.583%
2019-08-22	8.0600	8.1973	8.0600	8.1973	-1.118%	2,953	+59.565%
2019-08-21	8.3200	8.3500	8.0500	8.2900	+0.636%	3,726	+57.780%
2019-08-20	8.2000	8.3400	8.2000	8.2376	-0.392%	4,505	+58.784%
2019-08-19	8.2800	8.3396	8.1116	8.2700	+0.242%	9,959	+58.162%
2019-08-16	8.2000	8.2700	8.1100	8.2500	-0.121%	4,929	+58.545%
2019-08-15	8.1754	8.4900	8.1754	8.2600	+2.101%	7,172	+58.354%
2019-08-14	7.6800	8.7099	7.6800	8.0900	+5.339%	25,570	+61.681%
2019-08-13	7.2610	7.6800	7.2610	7.6800	+6.408%	2,737	+70.313%
2019-08-09	7.1700	7.5074	7.1700	7.2175	+0.522%	3,394	+81.226%
2019-08-08	7.1625	7.4000	7.1500	7.1800	-3.104%	5,580	+82.173%
2019-08-07	7.4200	7.4201	7.3350	7.4100	-0.537%	3,136	+76.518%
2019-08-06	7.4500	7.4600	7.4500	7.4500	+0.676%	1,504	+75.570%
2019-08-02	7.2400	7.4299	7.2400	7.4000	+1.370%	3,065	+76.757%
2019-08-01	7.3200	7.4700	7.3000	7.3000	-0.409%	3,896	+79.178%
2019-07-31	7.5200	7.5600	7.2765	7.3300	-3.426%	7,550	+78.445%
2019-07-30	7.5100	7.7000	7.5100	7.5900	+1.065%	3,366	+72.332%
2019-07-29	7.5100	7.6427	7.5100	7.5100	0.000%	8,631	+74.168%
2019-07-26	7.3919	7.5100	7.3900	7.5100	+3.018%	2,831	+74.168%
2019-07-25	7.4200	7.6800	7.2900	7.2900	-2.800%	7,195	+79.424%
2019-07-24	7.2800	7.5000	7.2800	7.5000	+2.599%	747	+74.400%
2019-07-23	7.3500	7.5324	7.3100	7.3100	+1.387%	5,638	+78.933%
2019-07-22	7.5000	7.6500	7.2100	7.2100	-3.867%	9,782	+81.415%
2019-07-19	7.5800	7.5950	7.5000	7.5000	+0.942%	2,228	+74.400%
2019-07-18	7.3000	7.5400	7.3000	7.4300	-0.436%	2,967	+76.043%
2019-07-17	7.4700	7.4700	7.4625	7.4625	-0.234%	466	+75.276%
2019-07-16	7.6400	7.6400	7.3554	7.4800	-1.708%	5,041	+74.866%
2019-07-15	7.5800	7.6100	7.5559	7.6100	+0.928%	543	+71.879%
2019-07-12	7.5200	7.6200	7.4982	7.5400	+0.533%	3,661	+73.475%
2019-07-11	7.5000	7.6500	7.4511	7.5000	+0.469%	8,215	+74.400%
2019-07-10	7.3900	7.5000	7.3708	7.4650	+1.842%	12,683	+75.218%
2019-07-09	7.1900	7.4300	7.1900	7.3300	+0.784%	6,533	+78.445%
2019-07-08	7.2900	7.4254	7.1600	7.2730	-0.370%	5,580	+79.843%
2019-07-05	7.1999	7.3970	7.1600	7.3000	+2.098%	15,131	+79.178%
2019-07-03	7.0100	7.2000	7.0100	7.1500	+1.418%	2,649	+82.937%
2019-07-02	6.8000	7.1455	6.8000	7.0500	+1.879%	4,154	+85.532%
2019-07-01	6.9700	7.1900	6.9200	6.9200	-1.705%	5,631	+89.017%
2019-06-28	7.0000	7.2000	7.0000	7.0400	-1.538%	11,330	+85.795%
2019-06-27	7.0500	7.1500	7.0400	7.1500	+0.704%	3,715	+82.937%
2019-06-26	7.0600	7.1000	7.0600	7.1000	-0.699%	363	+84.225%
2019-06-25	7.1700	7.1700	6.9779	7.1500	-0.556%	4,562	+82.937%
2019-06-24	7.1900	7.1900	7.1700	7.1900	0.000%	5,349	+81.919%
2019-06-21	6.9501	7.1900	6.9501	7.1900	+0.279%	1,394	+81.919%
2019-06-20	7.0728	7.2100	7.0500	7.1700	+0.844%	3,525	+82.427%
2019-06-19	6.9500	7.1100	6.9500	7.1100	+0.282%	4,102	+83.966%
2019-06-18	7.1000	7.1000	6.8000	7.0900	-0.141%	12,500	+84.485%
2019-06-17	7.1000	7.1173	6.8000	7.1000	+1.429%	21,397	+84.225%
2019-06-14	7.0000	7.0700	6.6900	7.0000	0.000%	12,237	+86.857%
2019-06-13	6.9000	7.0000	6.7065	7.0000	0.000%	7,878	+86.857%
2019-06-12	7.1300	7.1300	6.9000	7.0000	+0.719%	11,354	+86.857%
2019-06-11	6.9000	7.0000	6.9000	6.9500	-0.192%	10,062	+88.201%
2019-06-10	6.7200	6.9800	6.7200	6.9634	+4.870%	7,936	+87.839%
2019-06-07	6.9000	7.0401	6.6400	6.6400	-4.460%	13,843	+96.988%
2019-06-06	6.6200	6.9790	6.0500	6.9500	+5.144%	19,849	+88.201%
2019-06-05	6.8000	6.9900	6.6100	6.6100	-3.924%	8,497	+97.882%
2019-06-04	7.0250	7.0250	6.8500	6.8800	-3.776%	13,353	+90.116%
2019-06-03	7.1000	7.2510	7.1000	7.1500	+2.143%	16,137	+82.937%
2019-05-31	6.9000	7.3999	6.9000	7.0000	+1.449%	14,995	+86.857%
2019-05-30	7.3000	7.3000	6.8000	6.9000	-5.866%	24,954	+89.565%
2019-05-29	7.3900	7.4425	7.2800	7.3300	+1.664%	14,833	+78.445%
2019-05-28	7.0400	7.3800	6.9900	7.2100	+3.147%	37,878	+81.415%
2019-05-24	6.9100	7.1500	6.8100	6.9900	+0.866%	15,147	+87.124%
2019-05-23	6.7500	7.1500	6.7500	6.9300	+0.436%	29,270	+88.745%
2019-05-22	6.6000	6.8999	6.5426	6.8999	+2.070%	20,903	+89.568%
2019-05-21	6.8800	6.8800	6.6809	6.7600	+2.424%	30,799	+93.491%
2019-05-20	5.8500	7.0500	5.8500	6.6000	+16.814%	67,565	+98.182%
2019-05-17	5.6712	5.6712	5.6500	5.6500	0.000%	1,140	+131.504%
2019-05-16	5.6400	5.7500	5.4700	5.6500	+0.154%	14,829	+131.504%
2019-05-15	6.1000	6.1000	5.5000	5.6413	-1.720%	18,491	+131.861%
2019-05-14	4.7100	5.7400	4.7100	5.7400	+24.455%	33,152	+127.875%
2019-05-13	4.6800	4.6800	4.6121	4.6121	-1.870%	843	+183.602%
2019-05-10	4.4600	4.7000	4.4600	4.7000	+1.075%	1,405	+178.298%
2019-05-09	4.6500	4.6500	4.6500	4.6500	-0.428%	1,998	+181.290%
2019-05-08	4.6660	4.6700	4.6660	4.6700	-0.638%	283	+180.086%
2019-05-07	4.6900	4.7000	4.5515	4.7000	+3.982%	1,993	+178.298%
2019-05-06	4.6911	4.6911	4.5200	4.5200	-2.555%	5,904	+189.381%
2019-05-03	4.6385	4.6385	4.6385	4.6385	-1.572%	330	+181.988%
2019-05-01	4.7200	4.7300	4.7126	4.7126	+0.040%	2,014	+177.554%
2019-04-30	4.6001	4.7107	4.6001	4.7107	+2.249%	2,520	+177.666%
2019-04-29	4.6000	4.6583	4.6000	4.6071	-1.241%	1,493	+183.910%
2019-04-25	4.7112	4.7112	4.6620	4.6650	+1.382%	3,565	+180.386%
2019-04-24	4.6014	4.6014	4.6014	4.6014	+1.132%	275	+184.261%
2019-04-23	4.5200	4.7162	4.5200	4.5499	+0.662%	2,132	+187.479%
2019-04-22	4.4500	4.7108	4.4500	4.5200	+0.444%	2,778	+189.381%
2019-04-18	4.4100	4.5000	4.4100	4.5000	-0.442%	2,357	+190.667%
2019-04-17	4.6600	4.6600	4.5200	4.5200	-3.625%	828	+189.381%
2019-04-16	4.6300	4.7399	4.6300	4.6900	+2.402%	1,312	+178.891%
2019-04-15	4.5500	4.5800	4.5500	4.5800	-0.651%	993	+185.590%
2019-04-11	4.6300	4.6300	4.6100	4.6100	-2.299%	1,619	+183.731%
2019-04-09	4.7185	4.7185	4.7185	4.7185	-0.241%	336	+177.207%
2019-04-08	4.6195	4.7299	4.6195	4.7299	+4.183%	486	+176.539%
2019-04-03	4.5400	4.5400	4.5400	4.5400	+3.119%	160	+188.106%
2019-04-02	4.4027	4.4027	4.4027	4.4027	-2.160%	807	+197.090%
2019-04-01	4.4999	4.4999	4.4999	4.4999	-4.257%	525	+190.673%
2019-03-29	4.7000	4.7000	4.7000	4.7000	+0.427%	675	+178.298%
2019-03-28	4.7200	4.7200	4.6706	4.6800	+8.837%	530	+179.487%
2019-03-27	4.3000	4.3000	4.3000	4.3000	-5.609%	400	+204.186%
2019-03-26	4.5848	4.6275	4.3001	4.5555	-3.485%	1,996	+187.125%
2019-03-25	4.7200	4.7200	4.7200	4.7200	+10.539%	150	+177.119%
2019-03-22	4.3500	4.3500	4.2700	4.2700	-4.474%	1,003	+206.323%
2019-03-21	4.6100	4.8652	4.4500	4.4700	-4.283%	12,386	+192.617%
2019-03-20	4.8501	4.9500	4.6700	4.6700	-6.413%	6,511	+180.086%
2019-03-19	4.8600	5.1800	4.8600	4.9900	+2.043%	2,322	+162.124%
2019-03-15	5.2200	5.2200	4.8645	4.8901	-5.682%	1,816	+167.479%