Dark

CIFS
China Information Technology Inc
stock NASDAQ

Inactive

May 7, 2020

0.5899USD+4.592%(+0.0259)127,644

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
2020-05-07	0.5986	0.598600	0.550000	0.589899	+4.592%	127,644	0.000%
2020-05-06	0.5602	0.660000	0.530000	0.564000	+12.800%	1,014,787	+4.592%
2020-05-05	0.5064	0.520000	0.480000	0.500000	+1.812%	120,420	+17.980%
2020-05-04	0.4900	0.547627	0.490000	0.491100	-3.894%	116,078	+20.118%
2020-05-01	0.5220	0.538000	0.510000	0.511000	-7.091%	92,574	+15.440%
2020-04-30	0.5400	0.570000	0.500000	0.550000	-1.079%	107,679	+7.254%
2020-04-29	0.5510	0.584900	0.547400	0.556000	+0.072%	152,018	+6.097%
2020-04-28	0.4787	0.638700	0.461100	0.555600	+19.484%	1,104,152	+6.173%
2020-04-27	0.5000	0.500000	0.450000	0.465000	-1.485%	162,002	+26.860%
2020-04-24	0.4700	0.492100	0.470000	0.472010	-4.073%	87,380	+24.976%
2020-04-23	0.5241	0.524100	0.430000	0.492050	-7.160%	223,916	+19.886%
2020-04-22	0.5365	0.536500	0.515000	0.530000	-0.637%	59,660	+11.302%
2020-04-21	0.5500	0.550000	0.510000	0.533400	-1.387%	56,757	+10.592%
2020-04-20	0.5216	0.602500	0.500000	0.540900	+2.057%	271,129	+9.059%
2020-04-17	0.5200	0.559900	0.510000	0.530000	+3.922%	54,365	+11.302%
2020-04-16	0.5111	0.560000	0.505000	0.510000	+0.980%	107,476	+15.666%
2020-04-15	0.5051	0.538200	0.490201	0.505051	-1.951%	118,203	+16.800%
2020-04-14	0.5300	0.660000	0.500010	0.515100	+11.059%	560,787	+14.521%
2020-04-13	0.4483	0.479800	0.440000	0.463808	-1.433%	78,066	+27.186%
2020-04-09	0.4514	0.495000	0.433100	0.470549	+0.117%	117,651	+25.364%
2020-04-08	0.4300	0.572900	0.413300	0.470000	+10.484%	537,759	+25.510%
2020-04-07	0.4326	0.470000	0.412000	0.425400	+3.252%	247,096	+38.669%
2020-04-06	0.4240	0.439900	0.400100	0.412000	-6.300%	83,359	+43.179%
2020-04-03	0.4634	0.474500	0.430000	0.439700	-2.267%	42,307	+34.159%
2020-04-02	0.4806	0.480600	0.432200	0.449900	-6.388%	51,887	+31.118%
2020-04-01	0.4400	0.518000	0.440000	0.480600	-1.918%	192,610	+22.742%
2020-03-31	0.4500	0.950000	0.400000	0.490000	+16.694%	1,824,439	+20.388%
2020-03-30	0.4350	0.450000	0.400000	0.419900	-3.582%	67,759	+40.486%
2020-03-27	0.4407	0.441700	0.400200	0.435500	+3.740%	40,478	+35.453%
2020-03-26	0.4644	0.480000	0.400000	0.419800	-5.087%	75,939	+40.519%
2020-03-25	0.4400	0.449900	0.400000	0.442298	+10.436%	105,307	+33.371%
2020-03-24	0.4400	0.440000	0.320000	0.400500	-6.904%	84,761	+47.291%
2020-03-23	0.5040	0.504100	0.383800	0.430200	-10.375%	76,849	+37.122%
2020-03-20	0.4334	0.568200	0.410000	0.480000	+11.628%	159,060	+22.896%
2020-03-19	0.4050	0.500000	0.359300	0.430000	+11.467%	83,399	+37.186%
2020-03-18	0.4265	0.426500	0.350000	0.385766	-12.306%	84,949	+52.916%
2020-03-17	0.5009	0.513100	0.400000	0.439900	+4.738%	51,818	+34.098%
2020-03-16	0.4000	0.420000	0.390000	0.420000	+3.397%	70,467	+40.452%
2020-03-13	0.4100	0.410000	0.350000	0.406200	+5.781%	125,447	+45.224%
2020-03-12	0.4568	0.456800	0.350000	0.384000	-11.744%	143,554	+53.620%
2020-03-11	0.4900	0.490000	0.411199	0.435100	+6.122%	100,976	+35.578%
2020-03-10	0.5270	0.527000	0.402000	0.410000	-12.074%	153,932	+43.878%
2020-03-09	0.5727	0.587300	0.462200	0.466300	-20.979%	152,342	+26.506%
2020-03-06	0.5931	0.646600	0.580000	0.590100	-2.123%	75,609	-0.034%
2020-03-05	0.6030	0.603000	0.581000	0.602900	-0.017%	66,088	-2.156%
2020-03-04	0.6600	0.679900	0.600000	0.603000	-5.642%	170,467	-2.173%
2020-03-03	0.6400	0.680000	0.600100	0.639054	+3.073%	116,188	-7.692%
2020-03-02	0.6295	0.629500	0.577100	0.620000	+1.191%	74,328	-4.855%
2020-02-28	0.5990	0.639800	0.570000	0.612700	-3.512%	80,175	-3.721%
2020-02-27	0.6899	0.689900	0.571200	0.635000	-9.273%	108,143	-7.103%
2020-02-26	0.6989	0.714801	0.670000	0.699900	+0.778%	33,537	-15.717%
2020-02-25	0.6968	0.750000	0.690000	0.694500	+0.638%	38,859	-15.061%
2020-02-24	0.7000	0.736100	0.660000	0.690100	-6.592%	136,942	-14.520%
2020-02-21	0.7374	0.788800	0.715010	0.738800	-0.819%	29,164	-20.154%
2020-02-20	0.7093	0.750000	0.700000	0.744900	+3.261%	68,806	-20.808%
2020-02-19	0.7100	0.735000	0.700000	0.721378	-0.848%	49,001	-18.226%
2020-02-18	0.7800	0.790000	0.662300	0.727550	-1.682%	123,341	-18.920%
2020-02-14	0.7820	0.790000	0.730000	0.740000	-6.329%	140,417	-20.284%
2020-02-13	0.8100	0.810932	0.771100	0.790000	0.000%	36,108	-25.329%
2020-02-12	0.8000	0.819672	0.780000	0.790000	-2.228%	42,856	-25.329%
2020-02-11	0.8100	0.819900	0.780100	0.808000	-0.968%	58,610	-26.993%
2020-02-10	0.8306	0.858000	0.790000	0.815900	-0.500%	96,201	-27.700%
2020-02-07	0.8800	0.889899	0.810000	0.820000	-5.693%	47,689	-28.061%
2020-02-06	0.8400	0.873000	0.840000	0.869500	+4.507%	40,374	-32.157%
2020-02-05	0.8240	0.879900	0.810000	0.832000	+3.164%	111,934	-29.099%
2020-02-04	0.8000	0.820000	0.800000	0.806486	+1.190%	32,941	-26.856%
2020-02-03	0.8072	0.836000	0.770000	0.797000	-0.375%	116,533	-25.985%
2020-01-31	0.8117	0.850000	0.800000	0.800000	-4.066%	103,400	-26.263%
2020-01-30	0.8444	0.880000	0.800000	0.833905	-0.985%	119,315	-29.261%
2020-01-29	0.8500	0.926800	0.830600	0.842200	-0.894%	76,935	-29.957%
2020-01-28	0.8800	0.950000	0.830000	0.849800	-1.186%	322,706	-30.584%
2020-01-27	0.8875	0.889000	0.750000	0.860000	-4.972%	281,275	-31.407%
2020-01-24	0.9500	0.950000	0.860000	0.905000	-2.688%	216,458	-34.818%
2020-01-23	0.9305	0.970000	0.890000	0.930000	0.000%	88,989	-36.570%
2020-01-22	0.9500	0.970000	0.930000	0.930000	-2.105%	128,362	-36.570%
2020-01-21	0.9800	1.020000	0.925100	0.950000	-7.767%	348,012	-37.905%
2020-01-17	1.0800	1.094600	1.020000	1.030000	-5.505%	242,423	-42.728%
2020-01-16	1.1200	1.170000	1.070000	1.090000	+2.830%	263,160	-45.881%
2020-01-15	1.1300	1.250000	1.020000	1.060000	-7.826%	899,578	-44.349%
2020-01-14	1.2400	1.280000	1.085000	1.150000	-4.167%	675,057	-48.704%
2020-01-13	1.1300	1.260000	1.050000	1.200000	+10.092%	1,420,769	-50.842%
2020-01-10	0.9500	1.130000	0.910100	1.090000	+15.393%	1,387,908	-45.881%
2020-01-09	0.9400	0.954700	0.922100	0.944600	+2.440%	66,735	-37.550%
2020-01-08	0.9651	0.985100	0.873500	0.922100	-4.938%	94,880	-36.027%
2020-01-07	0.9524	0.970000	0.952400	0.970000	+1.843%	69,229	-39.186%
2020-01-06	1.0500	1.080000	0.800000	0.952450	-9.299%	1,070,653	-38.065%
2020-01-03	1.1000	1.100000	1.050000	1.050100	-3.661%	100,648	-43.824%
2020-01-02	1.1400	1.140300	1.090000	1.090000	-2.417%	67,407	-45.881%
2019-12-31	1.1500	1.190000	1.100000	1.117000	-2.870%	122,608	-47.189%
2019-12-30	1.1100	1.150000	1.060000	1.150000	+5.023%	119,658	-48.704%
2019-12-27	1.2100	1.230000	1.058200	1.095000	-1.351%	254,540	-46.128%
2019-12-26	1.0400	1.140000	1.020000	1.110000	+7.683%	258,349	-46.856%
2019-12-24	1.0899	1.090000	1.000000	1.030800	-0.904%	63,866	-42.773%
2019-12-23	1.0700	1.100000	1.030000	1.040200	-4.569%	82,163	-43.290%
2019-12-20	1.1600	1.166600	1.060000	1.090000	-1.802%	105,191	-45.881%
2019-12-19	1.2000	1.200000	1.100000	1.110000	-3.158%	102,559	-46.856%
2019-12-18	1.2500	1.250000	1.090000	1.146200	-4.483%	146,810	-48.534%
2019-12-17	1.1100	1.240000	1.077000	1.200000	+1.695%	163,225	-50.842%
2019-12-16	1.1100	1.280000	1.020000	1.180000	+1.724%	465,987	-50.009%
2019-12-13	1.1000	1.450000	1.070000	1.160000	+10.476%	4,623,361	-49.147%
2019-12-12	0.9200	1.079500	0.855000	1.050000	+15.888%	325,424	-43.819%
2019-12-11	0.9060	0.920000	0.890000	0.906050	-0.978%	57,166	-34.893%
2019-12-10	0.8592	0.920000	0.840000	0.915000	+3.041%	68,064	-35.530%
2019-12-09	0.9000	0.900000	0.840000	0.888000	-0.270%	52,323	-33.570%
2019-12-06	0.9660	0.966100	0.880100	0.890400	-3.217%	126,007	-33.749%
2019-12-05	0.9000	0.939405	0.871446	0.920000	+6.346%	44,903	-35.881%
2019-12-04	0.8600	0.914500	0.847300	0.865100	+0.605%	58,010	-31.811%
2019-12-03	0.8700	0.870000	0.824400	0.859900	-2.273%	64,464	-31.399%
2019-12-02	0.8666	0.910000	0.860600	0.879900	+3.518%	46,735	-32.958%
2019-11-29	0.8698	0.890000	0.850000	0.850000	-1.961%	39,965	-30.600%
2019-11-27	0.9678	0.967800	0.862200	0.867000	-1.701%	115,641	-31.961%
2019-11-26	0.9300	1.100000	0.874200	0.882000	-2.293%	921,391	-33.118%
2019-11-25	0.9635	0.970000	0.862000	0.902700	-4.080%	182,624	-34.652%
2019-11-22	0.9044	0.968000	0.816900	0.941100	+1.688%	168,236	-37.318%
2019-11-21	0.9500	0.950000	0.836000	0.925478	-2.581%	46,472	-36.260%
2019-11-20	0.8200	0.999900	0.820000	0.950000	+17.284%	101,465	-37.905%
2019-11-19	0.8158	0.820000	0.800000	0.810000	-3.571%	69,413	-27.173%
2019-11-18	0.9420	1.020000	0.780000	0.840000	-12.473%	213,414	-29.774%
2019-11-15	1.0200	1.020000	0.940000	0.959700	-3.798%	61,333	-38.533%
2019-11-14	1.0100	1.030000	0.983200	0.997585	-1.444%	36,783	-40.867%
2019-11-13	1.0390	1.060000	0.990000	1.012200	-4.958%	69,674	-41.721%
2019-11-12	1.0700	1.080000	1.010000	1.065000	-1.389%	75,201	-44.610%
2019-11-11	1.0700	1.100000	1.060000	1.080000	-1.774%	34,506	-45.380%
2019-11-08	1.1100	1.110000	1.060000	1.099500	-1.390%	78,461	-46.348%
2019-11-07	1.0800	1.120000	1.060000	1.115000	+3.241%	135,970	-47.094%
2019-11-06	1.0800	1.091600	1.070000	1.080000	-0.222%	80,811	-45.380%
2019-11-05	1.0600	1.090000	1.060000	1.082400	+2.113%	70,465	-45.501%
2019-11-04	1.1000	1.120000	1.050000	1.060000	-1.852%	70,880	-44.349%
2019-11-01	1.1000	1.160000	1.050000	1.080000	+2.857%	134,837	-45.380%
2019-10-31	1.0900	1.140000	1.040000	1.050000	-2.778%	125,808	-43.819%
2019-10-30	1.1100	1.160000	1.070000	1.080000	-4.425%	38,986	-45.380%
2019-10-29	1.1000	1.190000	1.070100	1.130000	-0.877%	59,201	-47.797%
2019-10-28	1.2300	1.237500	1.030000	1.140000	-5.785%	113,991	-48.254%
2019-10-25	1.1200	1.250000	1.072200	1.210000	+8.016%	236,931	-51.248%
2019-10-24	1.0400	1.134500	1.030000	1.120200	+6.686%	170,386	-47.340%
2019-10-23	1.0200	1.060000	0.960100	1.050000	+2.941%	196,167	-43.819%
2019-10-22	1.1900	1.205000	0.960200	1.020000	-15.007%	319,827	-42.167%
2019-10-21	1.3100	1.360000	1.190000	1.200100	-7.685%	140,017	-50.846%
2019-10-18	1.4800	1.480000	1.220000	1.300000	-7.801%	113,158	-54.623%
2019-10-17	1.4730	1.600000	1.390000	1.410000	-2.375%	57,648	-58.163%
2019-10-16	1.4780	1.550000	1.430000	1.444300	-3.713%	111,755	-59.157%
2019-10-15	1.5000	1.540000	1.450000	1.500000	-3.226%	56,756	-60.673%
2019-10-14	1.6600	1.660000	1.450000	1.550000	-3.125%	84,584	-61.942%
2019-10-11	1.5700	1.660000	1.500000	1.600000	+7.023%	199,876	-63.131%
2019-10-10	1.5000	1.600000	1.280000	1.495000	-0.993%	916,044	-60.542%
2019-10-09	1.5900	1.620000	1.500000	1.510000	-3.822%	29,842	-60.934%
2019-10-08	1.5800	1.580000	1.460000	1.570000	0.000%	17,841	-62.427%
2019-10-07	1.4500	1.580000	1.450000	1.570000	+6.477%	38,680	-62.427%
2019-10-04	1.4925	1.492500	1.427100	1.474500	-1.040%	18,402	-59.993%
2019-10-03	1.4800	1.500000	1.414000	1.490000	+0.676%	13,450	-60.409%
2019-10-02	1.4000	1.480000	1.380000	1.480000	+5.714%	35,230	-60.142%
2019-10-01	1.4500	1.490000	1.350100	1.400000	-2.778%	31,857	-57.864%
2019-09-30	1.6600	1.660000	1.351500	1.440000	-14.286%	137,681	-59.035%
2019-09-27	1.6611	1.731600	1.650000	1.680000	-1.176%	34,177	-64.887%
2019-09-26	1.7100	1.738800	1.660000	1.700000	+0.449%	9,787	-65.300%
2019-09-25	1.6800	1.740000	1.650000	1.692400	+0.142%	29,343	-65.144%
2019-09-24	1.7100	1.810000	1.650000	1.690000	-0.588%	122,491	-65.095%
2019-09-23	1.7200	1.820000	1.650000	1.700000	-2.857%	93,287	-65.300%
2019-09-20	1.8000	1.800100	1.720000	1.750000	-1.130%	32,583	-66.291%
2019-09-19	1.8003	1.844000	1.750000	1.770000	-0.562%	33,573	-66.672%
2019-09-18	1.8900	1.900000	1.720000	1.780000	-7.791%	181,620	-66.860%
2019-09-17	1.9900	1.990000	1.900000	1.930400	-3.480%	41,850	-69.442%
2019-09-16	1.9500	2.000000	1.904100	2.000000	-0.990%	20,057	-70.505%
2019-09-13	2.0559	2.060000	1.880000	2.020000	0.000%	36,596	-70.797%
2019-09-12	2.0500	2.130000	2.020000	2.020000	-3.810%	46,483	-70.797%
2019-09-11	2.0400	2.150000	1.990100	2.100000	+3.704%	131,620	-71.910%
2019-09-10	1.9900	2.040000	1.913900	2.025000	+4.917%	47,024	-70.869%
2019-09-09	1.9600	2.000000	1.889400	1.930100	+1.052%	76,506	-69.437%
2019-09-06	1.8900	1.940000	1.816600	1.910000	0.000%	40,422	-69.115%
2019-09-05	1.9200	1.960000	1.860000	1.910000	+1.596%	27,610	-69.115%
2019-09-04	1.8300	1.920000	1.801000	1.880000	+2.174%	13,410	-68.622%
2019-09-03	1.8900	1.960000	1.780000	1.840000	-5.641%	15,937	-67.940%
2019-08-30	1.8900	1.950000	1.890000	1.950000	+4.278%	14,447	-69.749%
2019-08-29	1.9600	2.000000	1.870000	1.870000	-3.374%	42,642	-68.455%
2019-08-28	1.8700	1.945700	1.783600	1.935300	+3.498%	35,043	-69.519%
2019-08-27	1.9800	2.020000	1.810000	1.869900	-4.602%	104,611	-68.453%
2019-08-26	1.8200	2.090000	1.815000	1.960100	+9.933%	340,510	-69.905%
2019-08-23	1.7400	1.850000	1.650000	1.783000	+6.766%	160,163	-66.915%
2019-08-22	1.6500	1.730000	1.610000	1.670000	-1.183%	37,096	-64.677%
2019-08-21	1.7100	1.710000	1.600000	1.690000	0.000%	36,883	-65.095%
2019-08-20	1.6500	1.750000	1.600000	1.690000	+2.424%	37,328	-65.095%
2019-08-19	1.7000	1.750000	1.650000	1.650000	-2.367%	52,837	-64.249%
2019-08-16	1.7400	1.740000	1.550000	1.690000	-0.588%	57,486	-65.095%
2019-08-15	1.7700	1.851100	1.700000	1.700000	-3.955%	59,091	-65.300%
2019-08-14	1.8660	1.880000	1.765000	1.770000	-5.348%	51,893	-66.672%
2019-08-13	1.8400	1.910000	1.840000	1.870000	-1.579%	102,430	-68.455%
2019-08-12	1.9400	1.950000	1.849200	1.900000	-2.564%	23,389	-68.953%
2019-08-09	1.9000	2.000000	1.840000	1.950000	+3.900%	49,317	-69.749%
2019-08-08	1.9000	1.910000	1.840000	1.876800	-1.738%	49,693	-68.569%
2019-08-07	1.7800	1.919600	1.750000	1.910000	+4.372%	43,987	-69.115%
2019-08-06	1.9000	1.910000	1.800000	1.830000	-1.592%	31,319	-67.765%
2019-08-05	1.9100	1.950000	1.850000	1.859600	-5.122%	45,272	-68.278%
2019-08-02	2.0000	2.030000	1.920000	1.960000	-2.488%	71,115	-69.903%
2019-08-01	2.0100	2.100000	1.990000	2.010000	-0.495%	70,923	-70.652%
2019-07-31	2.1700	2.177900	2.000000	2.020000	-7.339%	64,304	-70.797%
2019-07-30	2.1200	2.180000	2.069800	2.180000	+1.395%	17,857	-72.940%
2019-07-29	2.1000	2.200000	2.020000	2.150000	-2.268%	93,596	-72.563%
2019-07-26	1.9777	2.239900	1.910000	2.199900	+9.448%	163,039	-73.185%
2019-07-25	2.0400	2.040000	1.920000	2.010000	-0.985%	74,181	-70.652%
2019-07-24	1.9200	2.049900	1.875000	2.030000	+4.103%	147,229	-70.941%
2019-07-23	1.8800	1.970000	1.860000	1.950000	+4.278%	155,813	-69.749%
2019-07-22	2.0200	2.029900	1.860000	1.870000	-6.030%	60,016	-68.455%
2019-07-19	1.9300	1.990000	1.890000	1.990000	+5.475%	100,107	-70.357%
2019-07-18	1.8900	1.950000	1.860000	1.886700	-1.220%	21,997	-68.734%
2019-07-17	1.9000	1.942400	1.880100	1.910000	-2.051%	66,347	-69.115%
2019-07-16	1.9200	1.970000	1.870000	1.950000	+3.175%	69,728	-69.749%
2019-07-15	1.9600	2.030000	1.890000	1.890000	-3.077%	32,228	-68.788%
2019-07-12	1.9900	2.030000	1.920000	1.950000	-2.500%	58,795	-69.749%
2019-07-11	2.0500	2.110000	1.950000	2.000000	-0.498%	84,118	-70.505%
2019-07-10	2.0400	2.140000	2.000000	2.010000	0.000%	255,836	-70.652%
2019-07-09	1.8100	2.070000	1.750000	2.010000	+7.487%	206,214	-70.652%
2019-07-08	1.9200	2.001800	1.859900	1.870000	-7.426%	176,580	-68.455%
2019-07-05	2.0900	2.090000	1.990000	2.020000	-2.885%	89,105	-70.797%
2019-07-03	2.0300	2.100000	1.990000	2.080000	+2.463%	113,016	-71.639%
2019-07-02	2.1200	2.129800	1.960000	2.030000	-6.881%	231,457	-70.941%
2019-07-01	2.2000	2.450000	2.120000	2.180000	+5.314%	1,140,694	-72.940%
2019-06-28	2.0400	2.070000	1.964400	2.070000	+4.020%	176,731	-71.502%
2019-06-27	2.0700	2.100000	1.950000	1.990000	-5.238%	152,086	-70.357%
2019-06-26	1.9400	2.150000	1.940000	2.100000	+6.599%	217,644	-71.910%
2019-06-25	2.3000	2.320000	1.880000	1.970000	-12.832%	413,250	-70.056%
2019-06-24	2.3200	2.450000	2.060000	2.260000	-0.441%	567,511	-73.898%
2019-06-21	1.8700	2.400000	1.850000	2.270000	+11.275%	961,331	-74.013%
2019-06-20	1.7400	2.400000	1.730000	2.040000	+15.254%	1,368,691	-71.083%
2019-06-19	1.9000	1.900000	1.650000	1.770000	-7.813%	569,597	-66.672%
2019-06-18	1.3500	1.930000	1.296500	1.920000	+50.000%	2,461,822	-69.276%
2019-06-17	1.2800	1.390000	1.250000	1.280000	0.000%	144,904	-53.914%
2019-06-14	1.4400	1.440000	1.230200	1.280000	-7.581%	109,436	-53.914%
2019-06-13	1.5300	1.550000	1.360000	1.385000	-10.645%	134,523	-57.408%
2019-06-12	1.7100	1.750000	1.550000	1.550000	-6.497%	83,479	-61.942%
2019-06-11	1.6000	1.760000	1.600000	1.657700	+2.333%	55,705	-64.415%
2019-06-10	1.6300	1.690000	1.510000	1.619900	-4.148%	81,730	-63.584%
2019-06-07	1.8000	1.810000	1.630200	1.690000	-6.111%	77,208	-65.095%
2019-06-06	1.8100	1.860000	1.780000	1.800000	+2.273%	61,816	-67.228%
2019-06-05	1.8900	1.912400	1.760000	1.760000	-4.865%	42,338	-66.483%
2019-06-04	1.8500	1.930000	1.850000	1.850000	+0.543%	52,271	-68.114%
2019-06-03	1.8600	1.900000	1.830000	1.840000	-2.138%	31,602	-67.940%
2019-05-31	1.8300	1.900000	1.791600	1.880200	+0.011%	53,778	-68.626%
2019-05-30	1.8300	1.938400	1.830000	1.880000	-3.093%	31,531	-68.622%
2019-05-29	1.8800	1.940000	1.840000	1.940000	+4.301%	101,069	-69.593%
2019-05-28	1.9100	1.941300	1.800000	1.860000	-0.535%	78,179	-68.285%
2019-05-24	1.7300	1.950000	1.730000	1.870000	+8.092%	87,926	-68.455%
2019-05-23	1.8100	1.810900	1.650000	1.730000	-5.978%	184,522	-65.902%
2019-05-22	1.9400	1.940000	1.839200	1.840000	-5.155%	165,821	-67.940%
2019-05-21	2.0300	2.140000	1.910000	1.940000	-5.366%	213,962	-69.593%
2019-05-20	2.2600	2.260000	1.990000	2.050000	-10.088%	247,690	-71.224%
2019-05-17	2.3000	2.349900	2.260000	2.280000	-1.299%	83,445	-74.127%
2019-05-16	2.3100	2.440000	2.300000	2.310000	-1.702%	90,259	-74.463%
2019-05-15	2.3600	2.370000	2.298900	2.350000	-1.261%	64,903	-74.898%
2019-05-14	2.3800	2.480000	2.300000	2.380000	+1.277%	58,834	-75.214%
2019-05-13	2.5200	2.520000	2.330000	2.350000	-9.615%	149,096	-74.898%
2019-05-10	2.5800	2.630000	2.470000	2.600000	0.000%	57,599	-77.312%
2019-05-09	2.5400	2.610000	2.400000	2.600000	0.000%	232,500	-77.312%
2019-05-08	2.6500	2.660000	2.540000	2.600000	-1.515%	122,789	-77.312%
2019-05-07	2.6900	2.745600	2.510000	2.640000	-4.000%	170,944	-77.655%
2019-05-06	2.2800	2.790000	2.280000	2.750000	+1.476%	521,903	-78.549%
2019-05-03	2.3300	2.770000	2.270000	2.710000	+19.383%	556,531	-78.233%
2019-05-02	2.0500	2.440000	2.020000	2.270000	-9.200%	827,877	-74.013%
2019-05-01	2.5800	2.610000	2.410000	2.500000	-4.580%	266,674	-76.404%
2019-04-30	2.6700	2.790000	2.500000	2.620000	-3.676%	224,331	-77.485%
2019-04-29	2.7800	2.810000	2.660000	2.720000	-2.158%	189,531	-78.313%
2019-04-26	2.7600	2.820000	2.700000	2.780000	-1.068%	158,753	-78.781%
2019-04-25	2.7800	2.832400	2.750000	2.810000	-2.091%	127,299	-79.007%
2019-04-24	3.0000	3.055200	2.680000	2.870000	-4.967%	448,300	-79.446%
2019-04-23	3.2500	3.290000	3.000000	3.020000	-7.077%	289,620	-80.467%
2019-04-22	3.2200	3.280000	3.180000	3.250000	-1.216%	91,739	-81.849%
2019-04-18	3.3200	3.330000	3.220000	3.290000	-0.604%	142,851	-82.070%
2019-04-17	3.3500	3.370000	3.240100	3.310000	-0.898%	168,034	-82.178%
2019-04-16	3.3100	3.400000	3.150000	3.340000	+1.520%	240,709	-82.338%
2019-04-15	3.4700	3.510000	3.110000	3.290000	-3.801%	342,920	-82.070%
2019-04-12	3.3600	3.440000	3.200000	3.420000	+3.636%	305,450	-82.751%
2019-04-11	3.3800	3.590000	3.300000	3.300000	-1.786%	385,721	-82.124%
2019-04-10	3.3800	3.426100	3.060000	3.360000	0.000%	517,329	-82.443%
2019-04-09	3.6400	3.680000	3.350000	3.360000	-8.943%	698,188	-82.443%
2019-04-08	3.8400	3.845800	3.580000	3.690000	-1.862%	437,085	-84.014%
2019-04-05	3.7500	3.889900	3.530400	3.760000	-2.842%	1,117,840	-84.311%
2019-04-04	3.4500	4.050000	3.300000	3.870000	+12.500%	1,740,319	-84.757%
2019-04-03	3.6000	3.680000	3.350000	3.440000	-2.825%	512,870	-82.852%
2019-04-02	3.4500	3.850000	3.430000	3.540000	+3.207%	1,057,150	-83.336%
2019-04-01	3.8800	4.070000	3.360000	3.430000	-9.737%	1,098,676	-82.802%
2019-03-29	3.8200	4.200000	3.500000	3.800000	-6.634%	4,360,350	-84.476%
2019-03-28	2.7900	4.250000	2.790000	4.070000	+46.931%	10,204,145	-85.506%
2019-03-27	2.7300	2.850000	2.690000	2.770000	+3.358%	301,779	-78.704%
2019-03-26	2.8600	2.860000	2.660000	2.680000	-3.597%	210,196	-77.989%
2019-03-25	2.6700	2.890000	2.400000	2.780000	+1.091%	737,830	-78.781%
2019-03-22	2.7200	2.810000	2.660000	2.750000	-2.135%	253,646	-78.549%
2019-03-21	2.6600	2.930000	2.578100	2.810000	+1.079%	683,402	-79.007%
2019-03-20	2.8600	2.984400	2.690000	2.780000	-0.358%	604,590	-78.781%
2019-03-19	3.1500	3.200000	2.650000	2.790000	-7.309%	1,005,642	-78.857%
2019-03-18	2.7600	3.260000	2.760000	3.010000	+9.058%	1,494,825	-80.402%
2019-03-15	2.7000	2.849100	2.356700	2.760000	+4.151%	903,929	-78.627%
2019-03-14	2.8100	2.850000	2.600000	2.650000	-2.214%	651,301	-77.740%
2019-03-13	2.9500	3.141400	2.680000	2.710000	-11.438%	982,338	-78.233%
2019-03-12	3.3400	3.340000	2.930000	3.060000	-6.707%	811,647	-80.722%
2019-03-11	3.2100	3.600000	3.200000	3.280000	+3.145%	1,564,082	-82.015%
2019-03-08	4.0000	4.150000	2.660000	3.180000	-28.539%	3,613,328	-81.450%
2019-03-07	4.7300	5.080000	4.350000	4.450000	-1.111%	3,796,283	-86.744%
2019-03-06	4.5200	5.110000	4.300000	4.500000	-5.858%	3,036,073	-86.891%
2019-03-05	4.5600	5.440000	4.220000	4.780000	-3.629%	6,301,101	-87.659%
2019-03-04	4.9300	6.440000	4.650000	4.960000	+52.615%	44,949,223	-88.107%
2019-03-01	2.4100	3.250000	2.300000	3.250000	+45.089%	9,563,884	-81.849%
2019-02-28	1.9200	2.380000	1.910900	2.240000	+17.895%	4,330,046	-73.665%
2019-02-27	1.9500	2.050000	1.770000	1.900000	-9.953%	1,426,290	-68.953%
2019-02-26	2.3000	2.490000	1.900000	2.110000	-24.643%	7,768,453	-72.043%
2019-02-25	1.7000	3.580000	1.570000	2.800000	+118.750%	62,029,081	-78.932%
2019-02-22	0.9300	1.400000	0.884780	1.280000	+39.282%	2,919,040	-53.914%
2019-02-21	0.9300	0.930000	0.867000	0.919000	+0.945%	31,237	-35.811%
2019-02-20	0.8670	0.924700	0.867000	0.910397	+2.870%	71,787	-35.204%
2019-02-19	0.8500	0.889900	0.830000	0.885000	+3.776%	151,009	-33.345%
2019-02-15	0.8934	0.893400	0.840000	0.852800	-5.234%	127,772	-30.828%
2019-02-14	0.9200	0.920000	0.840000	0.899900	-2.513%	133,012	-34.448%
2019-02-13	0.9500	0.950000	0.920000	0.923100	+0.174%	49,315	-36.096%
2019-02-12	0.9200	0.979900	0.920000	0.921500	-2.898%	93,417	-35.985%
2019-02-11	0.9800	0.980000	0.914600	0.949000	+4.286%	32,442	-37.840%
2019-02-08	0.9200	0.944000	0.901000	0.910000	-1.940%	55,039	-35.176%
2019-02-07	0.9900	1.000000	0.903900	0.928000	-6.734%	116,922	-36.433%
2019-02-06	0.9895	1.010000	0.962000	0.995000	+3.323%	28,798	-40.714%
2019-02-05	1.0000	1.020000	0.963000	0.963000	-3.883%	52,501	-38.744%
2019-02-04	0.9800	1.020000	0.950800	1.001900	+1.923%	87,835	-41.122%
2019-02-01	0.9501	1.120000	0.940100	0.983000	+5.122%	229,213	-39.990%
2019-01-31	0.9500	0.979900	0.912700	0.935100	-0.415%	157,472	-36.916%
2019-01-30	1.0600	1.080000	0.905100	0.939000	-9.633%	397,431	-37.178%
2019-01-29	1.0000	1.140000	0.960000	1.039100	+3.910%	308,098	-43.230%
2019-01-28	1.0100	1.050000	0.970200	1.000000	-1.961%	89,031	-41.010%
2019-01-25	0.9600	1.034200	0.940000	1.020000	+8.578%	171,881	-42.167%
2019-01-24	0.9001	0.969900	0.900000	0.939418	+2.277%	64,223	-37.206%
2019-01-23	0.9000	0.964900	0.900000	0.918500	+1.045%	85,039	-35.776%
2019-01-22	0.9875	1.030000	0.830000	0.909000	-6.318%	209,132	-35.105%
2019-01-18	1.0500	1.070000	0.962000	0.970300	-4.873%	100,811	-39.204%
2019-01-17	0.9800	1.090000	0.900000	1.020000	+0.990%	308,217	-42.167%
2019-01-16	1.0900	1.090000	1.010000	1.010000	-5.607%	145,695	-41.594%
2019-01-15	1.1000	1.150000	1.020000	1.070000	-0.009%	532,703	-44.869%
2019-01-14	1.0400	1.149900	0.999900	1.070100	+4.901%	645,713	-44.874%
2019-01-11	1.0200	1.070100	0.970000	1.020100	+0.990%	73,481	-42.172%
2019-01-10	1.0500	1.150000	0.950000	1.010100	-1.463%	207,285	-41.600%
2019-01-09	1.1200	1.120000	1.018200	1.025100	-8.473%	155,114	-42.454%
2019-01-08	1.1000	1.130000	1.041500	1.120000	+1.818%	113,566	-47.330%
2019-01-07	1.0600	1.120000	1.000000	1.100000	+8.911%	158,489	-46.373%
2019-01-04	0.9000	1.134400	0.900000	1.010000	+12.222%	371,789	-41.594%
2019-01-03	0.8847	0.949000	0.861315	0.900000	0.000%	28,547	-34.456%
2019-01-02	0.9200	0.929900	0.820000	0.900000	-2.174%	166,467	-34.456%
2018-12-31	0.8200	0.980000	0.820000	0.920000	+10.830%	168,794	-35.881%
2018-12-28	0.9100	0.910000	0.820000	0.830100	-8.780%	106,610	-28.936%
2018-12-27	0.9100	0.920000	0.843000	0.910000	+1.111%	60,525	-35.176%
2018-12-26	0.8400	0.939900	0.762100	0.900000	+6.673%	98,668	-34.456%
2018-12-24	0.6350	0.890000	0.635000	0.843700	+16.372%	165,217	-30.082%
2018-12-21	0.8580	0.858000	0.712100	0.725000	-15.501%	337,620	-18.635%
2018-12-20	1.0000	1.024900	0.752100	0.858000	-15.882%	408,924	-31.247%
2018-12-19	1.0700	1.080000	1.000000	1.020000	-4.673%	167,565	-42.167%
2018-12-18	1.2100	1.215800	1.060000	1.070000	-8.547%	210,955	-44.869%
2018-12-17	1.2600	1.290000	1.150000	1.170000	-9.302%	131,103	-49.581%
2018-12-14	1.2000	1.380000	1.200000	1.290000	+6.383%	137,112	-54.271%
2018-12-13	1.1800	1.260000	1.170000	1.212600	-5.266%	123,605	-51.353%
2018-12-12	1.4400	1.440000	1.110000	1.280000	-5.882%	288,858	-53.914%
2018-12-11	1.3400	1.440000	1.300000	1.360000	-3.546%	127,068	-56.625%
2018-12-10	1.2100	1.450000	1.100000	1.410000	+12.800%	511,283	-58.163%
2018-12-07	1.3800	1.400000	1.250000	1.250000	-11.972%	239,007	-52.808%
2018-12-06	1.4200	1.450000	1.310000	1.420000	-2.740%	215,564	-58.458%
2018-12-04	1.6000	1.676300	1.420000	1.460000	-8.750%	460,305	-59.596%
2018-12-03	1.9500	1.950000	1.582200	1.600000	-1.840%	580,638	-63.131%
2018-11-30	1.7600	1.790000	1.600000	1.630000	-8.427%	323,457	-63.810%
2018-11-29	1.7500	1.800000	1.650000	1.780000	-0.559%	234,276	-66.860%
2018-11-28	1.7200	1.820000	1.710000	1.790000	+4.678%	150,387	-67.045%
2018-11-27	1.8200	1.877900	1.650000	1.710000	-6.557%	103,781	-65.503%
2018-11-26	1.6900	1.950000	1.680000	1.830000	+8.284%	436,718	-67.765%
2018-11-23	1.6500	1.740000	1.640000	1.690000	0.000%	31,338	-65.095%
2018-11-21	1.5700	1.750000	1.570000	1.690000	+11.921%	175,365	-65.095%
2018-11-20	1.6100	1.678500	1.510000	1.510000	-9.036%	224,418	-60.934%
2018-11-19	1.7200	1.770000	1.630000	1.660000	-6.215%	174,265	-64.464%
2018-11-16	1.7700	1.780000	1.700000	1.770000	+1.724%	125,892	-66.672%
2018-11-15	1.6100	1.810000	1.610000	1.740000	+5.455%	228,739	-66.098%