Dark

CUI
Currie Rose Resources Inc.
stock NASDAQ

Inactive

May 8, 2020

0.7713USD-1.115%(-0.0087)10,849

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
2020-05-08	0.750000	0.790750	0.750000	0.771300	-1.115%	10,849	0.000%
2020-05-07	0.800000	0.800000	0.749610	0.780000	+1.961%	9,963	-1.115%
2020-05-06	0.760000	0.772800	0.730000	0.765000	+4.795%	11,817	+0.824%
2020-05-05	0.800000	0.800000	0.720000	0.730000	-3.592%	34,144	+5.658%
2020-05-04	0.803500	0.820000	0.750000	0.757200	-2.923%	21,112	+1.862%
2020-05-01	0.750000	0.844600	0.746300	0.780000	-1.266%	56,533	-1.115%
2020-04-30	0.880000	0.880000	0.740000	0.790000	-9.797%	126,378	-2.367%
2020-04-29	0.820400	0.880000	0.820400	0.875800	+5.239%	22,809	-11.932%
2020-04-28	0.814300	0.870000	0.814300	0.832200	+1.488%	8,746	-7.318%
2020-04-27	0.810000	0.869900	0.758000	0.820000	-1.608%	42,853	-5.939%
2020-04-24	0.840000	0.899900	0.813010	0.833400	-3.664%	17,810	-7.451%
2020-04-23	0.880000	0.880000	0.833200	0.865100	+0.069%	7,257	-10.843%
2020-04-22	0.814000	0.880000	0.800000	0.864500	+6.204%	62,241	-10.781%
2020-04-21	0.790000	0.830000	0.750100	0.814000	-1.928%	9,991	-5.246%
2020-04-20	0.829000	0.839000	0.766100	0.830000	-0.955%	54,253	-7.072%
2020-04-17	0.730100	0.839000	0.730100	0.838000	+9.700%	156,951	-7.959%
2020-04-16	0.820000	0.820000	0.730000	0.763900	-3.853%	118,791	+0.969%
2020-04-15	0.710700	0.820000	0.670000	0.794515	+15.147%	147,258	-2.922%
2020-04-14	0.688800	0.718000	0.630300	0.690000	+9.663%	159,505	+11.783%
2020-04-13	0.698400	0.699000	0.629200	0.629200	-10.253%	179,449	+22.584%
2020-04-09	0.720000	0.725100	0.630000	0.701082	+0.817%	179,861	+10.016%
2020-04-08	0.723000	0.751900	0.650000	0.695398	-0.158%	243,262	+10.915%
2020-04-07	0.781400	0.781400	0.691000	0.696500	+0.014%	151,501	+10.739%
2020-04-06	0.750000	0.770000	0.696400	0.696400	-7.147%	128,919	+10.755%
2020-04-03	0.790000	0.852900	0.700000	0.750000	-5.063%	95,954	+2.840%
2020-04-02	0.845200	0.890000	0.790000	0.790000	-7.059%	87,155	-2.367%
2020-04-01	0.850000	0.860000	0.800000	0.850000	-4.612%	39,156	-9.259%
2020-03-31	0.940100	0.980000	0.820100	0.891100	-4.193%	138,540	-13.444%
2020-03-30	0.960000	0.960000	0.880000	0.930100	+8.139%	76,236	-17.073%
2020-03-27	0.850000	0.898900	0.710100	0.860100	+1.439%	83,936	-10.324%
2020-03-26	0.700000	0.892400	0.680100	0.847900	+22.884%	59,945	-9.034%
2020-03-25	0.700000	0.700000	0.680000	0.690000	+1.471%	52,375	+11.783%
2020-03-24	0.560000	0.680000	0.560000	0.680000	+23.524%	23,637	+13.426%
2020-03-23	0.573200	0.660000	0.522000	0.550500	-5.086%	37,686	+40.109%
2020-03-20	0.670000	0.679899	0.580000	0.580000	-5.768%	43,376	+32.983%
2020-03-19	0.590000	0.680000	0.490000	0.615500	+2.583%	89,981	+25.313%
2020-03-18	0.564400	0.698000	0.480000	0.600000	+6.308%	60,368	+28.550%
2020-03-17	0.605500	0.624000	0.560000	0.564400	-8.968%	109,861	+36.658%
2020-03-16	0.690000	0.700000	0.500000	0.620000	-18.421%	65,032	+24.403%
2020-03-13	0.790000	0.790000	0.710000	0.760000	-0.524%	150,975	+1.487%
2020-03-12	0.790000	0.807400	0.720100	0.764000	-4.500%	71,101	+0.955%
2020-03-11	0.850000	0.880000	0.792000	0.800000	+1.253%	27,800	-3.588%
2020-03-10	0.798200	0.849900	0.780000	0.790100	+2.610%	128,457	-2.379%
2020-03-09	0.850000	0.902921	0.770000	0.770000	-15.579%	176,543	+0.169%
2020-03-06	1.000000	1.010000	0.880000	0.912100	-8.790%	105,500	-15.437%
2020-03-05	1.000000	1.010000	0.970000	1.000000	-0.990%	63,990	-22.870%
2020-03-04	1.030000	1.030000	1.000000	1.010000	-1.942%	25,640	-23.634%
2020-03-03	0.980000	1.030000	0.980000	1.030000	+5.102%	114,034	-25.117%
2020-03-02	1.050000	1.060000	0.980000	0.980000	-6.667%	154,181	-21.296%
2020-02-28	1.020000	1.070000	1.000000	1.050000	+1.942%	53,179	-26.543%
2020-02-27	1.050000	1.070000	1.000000	1.030000	-1.905%	52,046	-25.117%
2020-02-26	1.040000	1.060000	1.011600	1.050000	0.000%	68,544	-26.543%
2020-02-25	1.090000	1.090000	0.950000	1.050000	-0.943%	120,815	-26.543%
2020-02-24	1.120000	1.130000	1.057000	1.060000	-7.018%	112,496	-27.236%
2020-02-21	1.170000	1.170000	1.130000	1.140000	-1.724%	42,428	-32.342%
2020-02-20	1.200000	1.200000	1.130000	1.160000	-0.855%	39,376	-33.509%
2020-02-19	1.200000	1.200000	1.170000	1.170000	+0.034%	39,842	-34.077%
2020-02-18	1.200000	1.210000	1.147100	1.169600	+1.704%	78,004	-34.054%
2020-02-14	1.120000	1.224100	1.120000	1.150000	+4.545%	99,629	-32.930%
2020-02-13	1.100000	1.110000	1.070000	1.100000	+3.774%	48,960	-29.882%
2020-02-12	1.100000	1.130000	1.039900	1.060000	-7.826%	207,947	-27.236%
2020-02-11	1.160000	1.160000	1.140000	1.150000	+1.770%	37,671	-32.930%
2020-02-10	1.110000	1.160000	1.100500	1.130000	+2.727%	78,574	-31.743%
2020-02-07	1.130000	1.140000	1.100000	1.100000	-0.901%	59,979	-29.882%
2020-02-06	1.150000	1.200000	1.100000	1.110000	-6.242%	142,516	-30.514%
2020-02-05	1.180000	1.200000	1.150000	1.183900	+3.851%	150,590	-34.851%
2020-02-04	1.170000	1.180000	1.140000	1.140000	+0.885%	156,622	-32.342%
2020-02-03	1.130000	1.170000	1.121200	1.130000	+1.802%	45,338	-31.743%
2020-01-31	1.090000	1.140000	1.087100	1.110000	+4.717%	64,672	-30.514%
2020-01-30	1.100000	1.100000	1.060000	1.060000	+0.952%	28,975	-27.236%
2020-01-29	1.146200	1.146200	1.050000	1.050000	-7.080%	122,454	-26.543%
2020-01-28	1.151700	1.180000	1.130000	1.130000	0.000%	15,256	-31.743%
2020-01-27	1.190000	1.190000	1.130000	1.130000	-5.755%	42,872	-31.743%
2020-01-24	1.270000	1.270000	1.190000	1.199000	-3.306%	48,847	-35.671%
2020-01-23	1.250000	1.270000	1.216200	1.240000	-1.587%	49,034	-37.798%
2020-01-22	1.310000	1.310000	1.230000	1.260000	-3.817%	36,870	-38.786%
2020-01-21	1.310000	1.318800	1.280000	1.310000	0.000%	96,664	-41.122%
2020-01-17	1.310000	1.310000	1.280000	1.310000	0.000%	116,009	-41.122%
2020-01-16	1.230000	1.310000	1.220100	1.310000	+5.645%	153,814	-41.122%
2020-01-15	1.300000	1.300000	1.230000	1.240000	-1.976%	43,083	-37.798%
2020-01-14	1.190900	1.270000	1.190900	1.265000	+0.389%	33,934	-39.028%
2020-01-13	1.260000	1.280000	1.180100	1.260100	+0.808%	36,380	-38.791%
2020-01-10	1.232300	1.260000	1.150000	1.250000	+1.626%	37,895	-38.296%
2020-01-09	1.260000	1.270000	1.200000	1.230000	-3.150%	33,711	-37.293%
2020-01-08	1.290000	1.290000	1.261000	1.270000	-0.781%	57,333	-39.268%
2020-01-07	1.250000	1.300000	1.120000	1.280000	+4.065%	145,775	-39.742%
2020-01-06	1.230000	1.260000	1.220000	1.230000	+1.653%	51,916	-37.293%
2020-01-03	1.170000	1.220000	1.140000	1.210000	+3.419%	104,898	-36.256%
2020-01-02	1.130000	1.170000	1.119900	1.170000	+6.364%	51,066	-34.077%
2019-12-31	1.140000	1.140000	1.091000	1.100000	-3.930%	321,320	-29.882%
2019-12-30	1.160000	1.180000	1.130000	1.145000	-0.435%	83,491	-32.638%
2019-12-27	1.160000	1.170000	1.130000	1.150000	+0.877%	55,178	-32.930%
2019-12-26	1.150000	1.150000	1.100000	1.140000	+1.786%	24,847	-32.342%
2019-12-24	1.050000	1.140000	1.040000	1.120000	+4.673%	75,004	-31.134%
2019-12-23	1.090000	1.120000	1.060000	1.070000	-4.464%	93,405	-27.916%
2019-12-20	1.160000	1.200000	1.070000	1.120000	-5.085%	213,995	-31.134%
2019-12-19	1.200000	1.270000	1.180000	1.180000	-0.840%	296,320	-34.636%
2019-12-18	1.190000	1.200000	1.150100	1.190000	+0.135%	81,418	-35.185%
2019-12-17	1.140000	1.190000	1.120100	1.188400	+4.246%	188,652	-35.098%
2019-12-16	1.200000	1.200000	1.140000	1.140000	-4.202%	205,046	-32.342%
2019-12-13	1.170000	1.200000	1.170000	1.190000	+0.847%	139,204	-35.185%
2019-12-12	1.180000	1.180000	1.111000	1.180000	0.000%	81,846	-34.636%
2019-12-11	1.110000	1.180000	1.100000	1.180000	+6.306%	76,646	-34.636%
2019-12-10	1.110000	1.150000	1.100000	1.110000	-1.770%	124,594	-30.514%
2019-12-09	1.110000	1.150000	1.070000	1.130000	+5.607%	89,477	-31.743%
2019-12-06	1.190000	1.190000	1.060000	1.070000	-9.322%	153,630	-27.916%
2019-12-05	1.160000	1.200000	1.140000	1.180000	+3.509%	300,570	-34.636%
2019-12-04	1.000000	1.190000	1.000000	1.140000	+14.000%	617,743	-32.342%
2019-12-03	0.980000	1.049900	0.980000	1.000000	0.000%	58,782	-22.870%
2019-12-02	0.990000	1.010000	0.950000	1.000000	-0.990%	40,619	-22.870%
2019-11-29	1.010000	1.020000	0.990000	1.010000	-0.961%	4,875	-23.634%
2019-11-27	1.000000	1.020000	1.000000	1.019800	+0.970%	51,312	-24.368%
2019-11-26	0.995000	1.030000	0.995000	1.010000	+1.000%	46,460	-23.634%
2019-11-25	1.000000	1.050000	0.940000	1.000000	0.000%	81,125	-22.870%
2019-11-22	1.000000	1.020000	0.990000	1.000000	+4.167%	55,737	-22.870%
2019-11-21	0.959799	1.020000	0.950000	0.960000	+0.198%	76,137	-19.656%
2019-11-20	1.000000	1.040000	0.958100	0.958100	-4.190%	84,003	-19.497%
2019-11-19	1.080000	1.080100	0.999300	1.000000	-2.913%	271,730	-22.870%
2019-11-18	1.000000	1.080000	0.980000	1.030000	+6.186%	238,628	-25.117%
2019-11-15	0.850000	1.050000	0.850000	0.970000	+5.435%	189,153	-20.485%
2019-11-14	0.880000	0.920000	0.817600	0.920000	+4.545%	130,322	-16.163%
2019-11-13	0.850000	0.880000	0.850000	0.880000	+2.745%	54,101	-12.352%
2019-11-12	0.860000	0.888000	0.840000	0.856492	-0.408%	110,406	-9.947%
2019-11-11	0.810100	0.960000	0.810100	0.860000	+21.127%	639,372	-10.314%
2019-11-08	0.699500	0.748000	0.699500	0.710000	+4.412%	1,707	+8.634%
2019-11-07	0.720000	0.750000	0.680000	0.680000	-6.722%	5,976	+13.426%
2019-11-06	0.750000	0.790000	0.713600	0.729000	+1.250%	16,759	+5.802%
2019-11-05	0.750000	0.780000	0.710000	0.720000	-3.589%	17,193	+7.125%
2019-11-04	0.790000	0.790000	0.702000	0.746800	-5.456%	9,462	+3.281%
2019-11-01	0.773900	0.789900	0.696000	0.789900	+5.320%	12,574	-2.355%
2019-10-31	0.780000	0.789900	0.680000	0.750000	-0.378%	21,213	+2.840%
2019-10-30	0.685500	0.800000	0.685500	0.752843	-3.487%	26,866	+2.452%
2019-10-29	0.759600	0.810000	0.759600	0.780047	+0.006%	3,928	-1.121%
2019-10-28	0.798300	0.800000	0.761637	0.780000	+2.618%	4,612	-1.115%
2019-10-25	0.735900	0.810000	0.720000	0.760100	-2.551%	23,217	+1.473%
2019-10-24	0.670000	0.780000	0.640000	0.780000	+12.978%	67,475	-1.115%
2019-10-23	0.711400	0.748000	0.637700	0.690400	-7.947%	42,425	+11.718%
2019-10-22	0.670500	0.750000	0.637498	0.750000	+9.441%	69,408	+2.840%
2019-10-21	0.750000	0.750000	0.685300	0.685300	-1.410%	15,677	+12.549%
2019-10-18	0.703700	0.747800	0.690000	0.695100	-3.391%	41,130	+10.962%
2019-10-17	0.732000	0.750000	0.695000	0.719500	-6.254%	29,165	+7.199%
2019-10-16	0.770000	0.850000	0.722100	0.767500	+0.987%	15,451	+0.495%
2019-10-15	0.780000	0.780000	0.750000	0.760000	+3.401%	32,609	+1.487%
2019-10-14	0.700100	0.803000	0.700100	0.735000	-1.395%	175,667	+4.939%
2019-10-11	0.750000	0.750000	0.700000	0.745400	-0.613%	49,910	+3.475%
2019-10-10	0.800000	0.800000	0.720000	0.750000	+1.736%	33,668	+2.840%
2019-10-09	0.830000	0.899900	0.737200	0.737200	-14.279%	40,111	+4.626%
2019-10-08	0.890000	0.890000	0.762000	0.860000	0.000%	19,063	-10.314%
2019-10-07	0.850000	0.890000	0.800000	0.860000	+1.535%	21,533	-10.314%
2019-10-04	0.814100	0.880100	0.814100	0.847000	-0.353%	27,563	-8.937%
2019-10-03	0.842156	0.890000	0.781800	0.850000	-4.494%	34,986	-9.259%
2019-10-02	0.892705	0.940000	0.885700	0.890000	0.000%	16,894	-13.337%
2019-10-01	0.860000	0.920000	0.820000	0.890000	+5.313%	33,586	-13.337%
2019-09-30	0.847100	0.850000	0.800000	0.845100	-0.177%	25,815	-8.733%
2019-09-27	0.800000	0.850000	0.800000	0.846600	+5.825%	18,645	-8.894%
2019-09-26	0.900000	0.900000	0.800000	0.800000	-11.111%	24,988	-3.588%
2019-09-25	0.900000	0.900000	0.863100	0.900000	+1.672%	4,910	-14.300%
2019-09-24	0.900000	0.900000	0.810150	0.885200	-2.414%	18,970	-12.867%
2019-09-23	0.890000	0.914100	0.872700	0.907100	+1.149%	28,275	-14.971%
2019-09-20	0.863400	0.896800	0.760000	0.896800	+5.506%	65,590	-13.994%
2019-09-19	0.840000	0.880000	0.804700	0.850000	+2.163%	53,695	-9.259%
2019-09-18	0.820000	0.840000	0.820000	0.832000	+6.667%	21,912	-7.296%
2019-09-17	0.767500	0.830000	0.761000	0.780000	+2.618%	38,343	-1.115%
2019-09-16	0.790000	0.820000	0.743100	0.760100	-7.305%	19,293	+1.473%
2019-09-13	0.780100	0.839392	0.753100	0.820000	+3.797%	105,429	-5.939%
2019-09-12	0.710000	0.790000	0.660000	0.790000	+5.333%	83,653	-2.367%
2019-09-11	0.740000	0.790000	0.701000	0.750000	+1.351%	55,448	+2.840%
2019-09-10	0.647100	0.740000	0.632000	0.740000	+7.246%	74,104	+4.230%
2019-09-09	0.658400	0.713100	0.620200	0.690000	+2.985%	71,330	+11.783%
2019-09-06	0.602800	0.690000	0.589758	0.670000	+15.731%	114,003	+15.119%
2019-09-05	0.553100	0.622500	0.540000	0.578930	+5.260%	77,009	+33.229%
2019-09-04	0.540400	0.590000	0.520100	0.550000	-0.901%	100,450	+40.236%
2019-09-03	0.530000	0.580000	0.510000	0.555000	+4.923%	225,733	+38.973%
2019-08-30	0.560000	0.600000	0.502900	0.528957	-3.826%	301,579	+45.815%
2019-08-29	0.570000	0.611200	0.540000	0.550000	-8.333%	208,766	+40.236%
2019-08-28	0.685000	0.700000	0.516100	0.600000	-12.152%	362,679	+28.550%
2019-08-27	0.710000	0.713600	0.681000	0.683000	-3.803%	21,506	+12.928%
2019-08-26	0.720000	0.750000	0.710000	0.710000	-2.244%	17,844	+8.634%
2019-08-23	0.730000	0.790000	0.710000	0.726300	-0.643%	82,115	+6.196%
2019-08-22	0.729000	0.777000	0.725000	0.731000	+0.151%	44,612	+5.513%
2019-08-21	0.780000	0.844900	0.720000	0.729900	-6.423%	247,416	+5.672%
2019-08-20	0.740000	0.797000	0.740000	0.780000	+5.405%	37,247	-1.115%
2019-08-19	0.800000	0.800000	0.720000	0.740000	-5.468%	90,817	+4.230%
2019-08-16	0.680000	0.782800	0.680000	0.782800	+10.254%	38,658	-1.469%
2019-08-15	0.640000	0.730400	0.640000	0.710000	+10.661%	33,665	+8.634%
2019-08-14	0.670000	0.670000	0.640000	0.641600	-5.633%	48,666	+20.215%
2019-08-13	0.685000	0.685000	0.632900	0.679900	+3.015%	49,580	+13.443%
2019-08-12	0.680000	0.700000	0.632900	0.660000	-1.478%	48,172	+16.864%
2019-08-09	0.730000	0.740000	0.632900	0.669900	-8.233%	200,356	+15.137%
2019-08-08	0.730000	0.750000	0.730000	0.730000	-2.641%	52,889	+5.658%
2019-08-07	0.723600	0.770000	0.720000	0.749800	-3.798%	25,222	+2.867%
2019-08-06	0.770000	0.800000	0.760000	0.779400	+3.232%	79,055	-1.039%
2019-08-05	0.775000	0.775000	0.755000	0.755000	-1.307%	19,168	+2.159%
2019-08-02	0.779500	0.779500	0.760000	0.765000	+0.658%	23,914	+0.824%
2019-08-01	0.752700	0.780000	0.752700	0.760000	+1.333%	18,750	+1.487%
2019-07-31	0.769700	0.779900	0.750000	0.750000	-2.102%	61,900	+2.840%
2019-07-30	0.766000	0.779900	0.760000	0.766100	+2.147%	47,605	+0.679%
2019-07-29	0.775000	0.800000	0.750000	0.750000	-3.846%	66,636	+2.840%
2019-07-26	0.775000	0.800000	0.775000	0.780000	+0.658%	69,747	-1.115%
2019-07-25	0.785000	0.800000	0.770000	0.774900	-1.287%	47,707	-0.465%
2019-07-24	0.785000	0.800000	0.785000	0.785000	0.000%	41,822	-1.745%
2019-07-23	0.800000	0.800000	0.780000	0.785000	-2.046%	59,114	-1.745%
2019-07-22	0.890000	0.900000	0.800000	0.801400	+2.494%	651,243	-3.756%
2019-07-19	0.840000	0.840000	0.780000	0.781900	-0.344%	43,603	-1.356%
2019-07-18	0.800000	0.809700	0.780000	0.784600	-0.684%	134,028	-1.695%
2019-07-17	0.811076	0.840000	0.790000	0.790000	-4.242%	75,182	-2.367%
2019-07-16	0.810000	0.857200	0.810000	0.825000	0.000%	62,818	-6.509%
2019-07-15	0.850000	0.850000	0.820000	0.825000	+0.610%	103,100	-6.509%
2019-07-12	0.877300	0.877300	0.820000	0.820000	-5.650%	90,845	-5.939%
2019-07-11	0.879000	0.920000	0.840000	0.869100	+2.259%	95,358	-11.253%
2019-07-10	0.850100	0.879000	0.820000	0.849900	+1.154%	32,826	-9.248%
2019-07-09	0.840000	0.920000	0.820000	0.840200	-7.160%	105,767	-8.200%
2019-07-08	0.906300	0.920000	0.900000	0.905000	+2.841%	84,182	-14.773%
2019-07-05	0.888181	0.900000	0.880000	0.880000	-2.222%	24,873	-12.352%
2019-07-03	0.899000	0.910000	0.880000	0.900000	+0.111%	26,928	-14.300%
2019-07-02	0.875000	0.910000	0.870000	0.899000	-1.209%	11,096	-14.205%
2019-07-01	0.830000	0.920000	0.825000	0.910000	+10.719%	36,827	-15.242%
2019-06-28	0.840000	0.894000	0.821900	0.821900	-4.983%	62,075	-6.156%
2019-06-27	0.879900	0.900000	0.845000	0.865000	+0.886%	47,151	-10.832%
2019-06-26	0.909900	0.910000	0.850100	0.857400	-3.097%	91,264	-10.042%
2019-06-25	0.867741	0.920000	0.867741	0.884800	+2.872%	27,145	-12.828%
2019-06-24	0.832900	0.930000	0.830000	0.860100	-7.177%	67,472	-10.324%
2019-06-21	0.930000	0.930000	0.860100	0.926600	+0.325%	35,331	-16.760%
2019-06-20	0.870000	0.923700	0.832100	0.923600	+8.838%	104,069	-16.490%
2019-06-19	0.895000	0.895000	0.815000	0.848600	-5.184%	218,242	-9.109%
2019-06-18	0.930000	0.930000	0.890428	0.895000	-2.186%	109,182	-13.821%
2019-06-17	0.900000	0.939400	0.900000	0.915000	-1.613%	60,300	-15.705%
2019-06-14	0.930000	0.955400	0.900000	0.930000	-2.049%	33,074	-17.065%
2019-06-13	0.906361	0.960000	0.900000	0.949453	+5.483%	146,583	-18.764%
2019-06-12	0.890000	0.938000	0.850000	0.900100	0.000%	59,690	-14.310%
2019-06-11	0.851190	0.965000	0.851190	0.900100	-2.152%	39,178	-14.310%
2019-06-10	0.900000	0.938000	0.845500	0.919900	+6.965%	71,087	-16.154%
2019-06-07	0.839900	0.880800	0.810000	0.860000	+2.393%	215,984	-10.314%
2019-06-06	1.010000	1.020000	0.770000	0.839900	-14.296%	840,322	-8.168%
2019-06-05	1.000000	1.039400	0.965000	0.980000	-2.000%	130,937	-21.296%
2019-06-04	1.080000	1.080000	0.964000	1.000000	-7.407%	229,006	-22.870%
2019-06-03	1.070000	1.130000	1.050000	1.080000	+2.857%	372,583	-28.583%
2019-05-31	1.080000	1.090000	1.020000	1.050000	+0.478%	504,244	-26.543%
2019-05-30	0.993600	1.070000	0.967000	1.045000	+7.411%	605,657	-26.191%
2019-05-29	1.080000	1.140000	0.940000	0.972900	-8.208%	362,431	-20.722%
2019-05-28	0.960000	1.240000	0.960000	1.059900	+7.061%	898,896	-27.229%
2019-05-24	0.888500	0.990000	0.875000	0.990000	+7.726%	296,647	-22.091%
2019-05-23	0.910000	0.940000	0.864000	0.919000	+5.632%	392,938	-16.072%
2019-05-22	0.870000	0.970000	0.850000	0.870000	+0.473%	313,602	-11.345%
2019-05-21	0.920000	0.980000	0.852300	0.865900	-1.602%	836,818	-10.925%
2019-05-20	1.000000	1.000000	0.880000	0.880000	-11.991%	514,150	-12.352%
2019-05-17	1.090000	1.130000	0.950000	0.999900	-3.856%	489,250	-22.862%
2019-05-16	1.350000	1.470000	1.040000	1.040000	-16.129%	3,050,838	-25.837%
2019-05-15	1.240000	1.240000	1.150000	1.240000	+3.333%	208,488	-37.798%
2019-05-14	1.310000	1.310000	1.140000	1.200000	+5.263%	63,868	-35.725%
2019-05-13	1.110000	1.150000	1.070000	1.140000	-0.393%	46,166	-32.342%
2019-05-10	1.220000	1.230000	1.110000	1.144500	-6.951%	199,496	-32.608%
2019-05-09	1.230000	1.254200	1.210000	1.230000	-2.381%	31,576	-37.293%
2019-05-08	1.230000	1.320000	1.230000	1.260000	+2.439%	75,129	-38.786%
2019-05-07	1.220000	1.240000	1.210000	1.230000	+0.820%	31,672	-37.293%
2019-05-06	1.230000	1.280000	1.190000	1.220000	-2.400%	38,069	-36.779%
2019-05-03	1.240000	1.270000	1.230000	1.250000	+0.774%	21,907	-38.296%
2019-05-02	1.303900	1.303900	1.230000	1.240400	-5.313%	31,760	-37.818%
2019-05-01	1.300000	1.333700	1.295000	1.310000	+0.769%	67,626	-41.122%
2019-04-30	1.280000	1.320000	1.272100	1.300000	+2.362%	28,425	-40.669%
2019-04-29	1.290000	1.320000	1.261500	1.270000	-1.550%	42,644	-39.268%
2019-04-26	1.220000	1.300000	1.220000	1.290000	+7.500%	37,526	-40.209%
2019-04-25	1.170000	1.350000	1.170000	1.200000	+4.348%	217,890	-35.725%
2019-04-24	1.190000	1.210000	1.150000	1.150000	-3.361%	96,256	-32.930%
2019-04-23	1.130000	1.190000	1.130000	1.190000	+2.586%	29,808	-35.185%
2019-04-22	1.140000	1.160000	1.130000	1.160000	+0.870%	68,136	-33.509%
2019-04-18	1.160000	1.160000	1.140100	1.150000	0.000%	20,963	-32.930%
2019-04-17	1.170000	1.200000	1.150000	1.150000	-1.709%	122,608	-32.930%
2019-04-16	1.155800	1.170000	1.150000	1.170000	+0.862%	8,234	-34.077%
2019-04-15	1.160000	1.173500	1.140000	1.160000	0.000%	35,644	-33.509%
2019-04-12	1.190000	1.220000	1.160000	1.160000	-0.855%	39,981	-33.509%
2019-04-11	1.200000	1.200000	1.170000	1.170000	-2.451%	44,567	-34.077%
2019-04-10	1.190000	1.260000	1.190000	1.199400	-0.008%	39,610	-35.693%
2019-04-09	1.190000	1.250000	1.170000	1.199500	+1.224%	9,648	-35.698%
2019-04-08	1.190000	1.240000	1.180000	1.185000	+0.424%	69,016	-34.911%
2019-04-05	1.170100	1.200000	1.160000	1.180000	+0.855%	33,944	-34.636%
2019-04-04	1.190000	1.210000	1.170000	1.170000	-1.681%	97,081	-34.077%
2019-04-03	1.200000	1.200000	1.190000	1.190000	-0.833%	21,612	-35.185%
2019-04-02	1.200000	1.220000	1.190000	1.200000	-0.826%	29,751	-35.725%
2019-04-01	1.192900	1.210000	1.190000	1.210000	+2.542%	157,671	-36.256%
2019-03-29	1.190000	1.209900	1.180000	1.180000	0.000%	58,125	-34.636%
2019-03-28	1.190000	1.260000	1.180000	1.180000	-0.840%	9,569	-34.636%
2019-03-27	1.230000	1.240000	1.180000	1.190000	-3.252%	31,211	-35.185%
2019-03-26	1.250000	1.250000	1.220000	1.230000	0.000%	32,067	-37.293%
2019-03-25	1.280000	1.280000	1.220000	1.230000	-5.385%	54,798	-37.293%
2019-03-22	1.330000	1.350000	1.280000	1.300000	-2.256%	37,240	-40.669%
2019-03-21	1.340000	1.417600	1.330000	1.330000	+0.758%	9,661	-42.008%
2019-03-20	1.210000	1.390000	1.210000	1.320000	+5.600%	28,095	-41.568%
2019-03-19	1.350000	1.350000	1.230100	1.250000	-11.972%	118,090	-38.296%
2019-03-18	1.310000	1.430000	1.306500	1.420000	+5.970%	25,125	-45.683%
2019-03-15	1.280000	1.409000	1.280000	1.340000	+5.512%	24,339	-42.440%
2019-03-14	1.260000	1.300000	1.260000	1.270000	+1.600%	9,758	-39.268%
2019-03-13	1.300000	1.311300	1.250000	1.250000	-4.580%	29,756	-38.296%
2019-03-12	1.350000	1.350000	1.300000	1.310000	-3.676%	50,282	-41.122%
2019-03-11	1.356000	1.360000	1.330000	1.360000	+2.256%	4,809	-43.287%
2019-03-08	1.399900	1.399900	1.320000	1.330000	-3.623%	21,958	-42.008%
2019-03-07	1.430000	1.430000	1.370000	1.380000	-1.429%	11,658	-44.109%
2019-03-06	1.440000	1.450000	1.400000	1.400000	-2.778%	20,074	-44.907%
2019-03-05	1.440000	1.450000	1.430000	1.440000	-0.690%	28,579	-46.438%
2019-03-04	1.430000	1.450000	1.424300	1.450000	+0.694%	20,686	-46.807%
2019-03-01	1.430000	1.470000	1.430000	1.440000	-0.690%	35,499	-46.438%
2019-02-28	1.450000	1.489900	1.449900	1.450000	-0.685%	24,248	-46.807%
2019-02-27	1.432900	1.480000	1.430100	1.460000	+2.098%	33,545	-47.171%
2019-02-26	1.421000	1.450000	1.421000	1.430000	-1.379%	21,566	-46.063%
2019-02-25	1.440000	1.450000	1.430000	1.450000	+2.113%	8,170	-46.807%
2019-02-22	1.410000	1.465000	1.409400	1.420000	0.000%	15,720	-45.683%
2019-02-21	1.370000	1.420000	1.350000	1.420000	+4.412%	24,222	-45.683%
2019-02-20	1.390000	1.430000	1.360000	1.360000	-2.649%	15,127	-43.287%
2019-02-19	1.350000	1.440000	1.350000	1.397000	+3.481%	26,282	-44.789%
2019-02-15	1.350000	1.380000	1.340000	1.350000	+1.504%	38,850	-42.867%
2019-02-14	1.360000	1.370000	1.330000	1.330000	-2.920%	39,032	-42.008%
2019-02-13	1.410100	1.420000	1.360000	1.370000	-3.521%	59,697	-43.701%
2019-02-12	1.430000	1.460000	1.410000	1.420000	-0.699%	54,520	-45.683%
2019-02-11	1.420000	1.490000	1.410000	1.430000	-0.694%	16,819	-46.063%
2019-02-08	1.560000	1.580000	1.320000	1.440000	-9.434%	101,549	-46.438%
2019-02-07	1.560000	1.600000	1.500000	1.590000	+1.274%	28,934	-51.491%
2019-02-06	1.600000	1.610000	1.500000	1.570000	-0.633%	46,568	-50.873%
2019-02-05	1.598200	1.640000	1.580000	1.580000	+0.637%	27,103	-51.184%
2019-02-04	1.570000	1.610000	1.550000	1.570000	-1.258%	28,295	-50.873%
2019-02-01	1.510000	1.590000	1.480000	1.590000	+8.163%	18,654	-51.491%
2019-01-31	1.580000	1.610000	1.470000	1.470000	-8.696%	12,021	-47.531%
2019-01-30	1.570000	1.610000	1.470000	1.610000	+0.625%	38,163	-52.093%
2019-01-29	1.540000	1.600000	1.540000	1.600000	+3.226%	2,739	-51.794%
2019-01-28	1.610000	1.660000	1.550000	1.550000	-5.488%	22,137	-50.239%
2019-01-25	1.679900	1.679900	1.600000	1.640000	+2.500%	7,124	-52.970%
2019-01-24	1.590000	1.620000	1.563000	1.600000	0.000%	9,735	-51.794%
2019-01-23	1.608000	1.650000	1.590000	1.600000	+1.587%	6,819	-51.794%
2019-01-22	1.720000	1.720000	1.570000	1.575000	-6.805%	29,456	-51.029%
2019-01-18	1.710000	1.710000	1.660000	1.690000	+1.807%	11,522	-54.361%
2019-01-17	1.710000	1.723000	1.640000	1.660000	-5.682%	70,584	-53.536%
2019-01-16	1.790000	1.800000	1.700000	1.760000	-1.649%	36,140	-56.176%
2019-01-15	1.590000	1.790000	1.590000	1.789500	+13.259%	280,128	-56.899%
2019-01-14	1.600000	1.600000	1.580000	1.580000	-1.863%	6,390	-51.184%
2019-01-11	1.520000	1.630000	1.520000	1.610000	+2.548%	16,159	-52.093%
2019-01-10	1.620000	1.670000	1.524600	1.570000	-4.268%	15,867	-50.873%
2019-01-09	1.560000	1.680000	1.560000	1.640000	+6.494%	35,156	-52.970%
2019-01-08	1.560000	1.730000	1.540000	1.540000	+0.984%	66,977	-49.916%
2019-01-07	1.500000	1.580000	1.480000	1.525000	+3.320%	29,514	-49.423%
2019-01-04	1.450000	1.500000	1.390000	1.476000	+2.500%	38,078	-47.744%
2019-01-03	1.270000	1.440000	1.260000	1.440000	+11.628%	55,847	-46.438%
2019-01-02	1.220000	1.320000	1.220000	1.290000	+4.878%	31,540	-40.209%
2018-12-31	1.230000	1.280000	1.210000	1.230000	0.000%	286,879	-37.293%
2018-12-28	1.170000	1.255600	1.170000	1.230000	+5.128%	348,410	-37.293%
2018-12-27	1.220000	1.300000	1.170000	1.170000	-4.098%	93,285	-34.077%
2018-12-26	1.250000	1.310000	1.220000	1.220000	+0.826%	81,891	-36.779%
2018-12-24	1.230000	1.290000	1.180000	1.210000	-2.419%	92,940	-36.256%
2018-12-21	1.280000	1.340000	1.230000	1.240000	-2.362%	89,292	-37.798%
2018-12-20	1.370000	1.415000	1.270000	1.270000	-7.299%	70,349	-39.268%
2018-12-19	1.430000	1.447000	1.370000	1.370000	-3.521%	112,817	-43.701%
2018-12-18	1.450000	1.500000	1.400000	1.420000	-0.699%	40,495	-45.683%
2018-12-17	1.540000	1.560000	1.420000	1.430000	-7.742%	55,388	-46.063%
2018-12-14	1.490000	1.550000	1.480000	1.550000	+4.730%	91,848	-50.239%
2018-12-13	1.550000	1.565000	1.480000	1.480000	-4.528%	117,140	-47.885%
2018-12-12	1.594600	1.610000	1.540000	1.550200	-3.714%	23,110	-50.245%
2018-12-11	1.640000	1.660000	1.520000	1.610000	-0.617%	20,470	-52.093%
2018-12-10	1.650000	1.670000	1.620000	1.620000	-1.220%	12,094	-52.389%
2018-12-07	1.610000	1.670000	1.610000	1.640000	+2.500%	158,971	-52.970%
2018-12-06	1.630000	1.680000	1.590000	1.600000	-2.141%	29,119	-51.794%
2018-12-04	1.710000	1.750000	1.610000	1.635000	-6.571%	49,440	-52.826%
2018-12-03	1.690000	1.820000	1.688400	1.750000	+4.167%	7,950	-55.926%
2018-11-30	1.720000	1.790000	1.680000	1.680000	-2.890%	50,638	-54.089%
2018-11-29	1.760000	1.820000	1.730000	1.730000	-1.143%	36,376	-55.416%
2018-11-28	1.800000	1.800000	1.730000	1.750000	-2.778%	31,962	-55.926%
2018-11-27	1.800000	1.860000	1.740000	1.800000	+0.559%	10,901	-57.150%
2018-11-26	1.800000	1.860000	1.790000	1.790000	-0.556%	81,604	-56.911%
2018-11-23	1.800000	1.800000	1.800000	1.800000	+1.620%	271	-57.150%
2018-11-21	1.650000	1.790000	1.650000	1.771300	+7.352%	66,725	-56.456%
2018-11-20	1.620100	1.660000	1.600000	1.650000	+0.610%	73,003	-53.255%
2018-11-19	1.750000	1.750000	1.610000	1.640000	-1.205%	49,765	-52.970%
2018-11-16	1.710000	1.710000	1.640000	1.660000	-4.598%	25,713	-53.536%