Dark

DCIX
Performance Shipping Inc
stock NASDAQ

Inactive

Mar 27, 2020

0.5997USD+17.358%(+0.0887)1,300,777

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-27	0.530000	0.690000	0.481100	0.599700	+17.358%	1,300,777	0.000%
2020-03-26	0.450000	0.525100	0.427200	0.511000	+16.136%	138,305	+17.358%
2020-03-25	0.422000	0.465308	0.401200	0.440000	+10.000%	140,122	+36.295%
2020-03-24	0.379000	0.430000	0.379000	0.400000	+5.597%	217,381	+49.925%
2020-03-23	0.375000	0.430000	0.372100	0.378800	+3.781%	130,394	+58.316%
2020-03-20	0.439000	0.468800	0.365000	0.365000	-18.853%	685,083	+64.301%
2020-03-19	0.421100	0.450100	0.396350	0.449800	+6.815%	155,378	+33.326%
2020-03-18	0.477700	0.479600	0.400000	0.421100	-9.167%	193,922	+42.413%
2020-03-17	0.489900	0.497500	0.443600	0.463600	+4.556%	214,612	+29.357%
2020-03-16	0.530100	0.550000	0.430100	0.443400	-12.184%	67,747	+35.250%
2020-03-13	0.480000	0.554400	0.480000	0.504920	+7.338%	381,755	+18.771%
2020-03-12	0.499700	0.530000	0.400000	0.470400	-11.479%	388,112	+27.487%
2020-03-11	0.500000	0.580000	0.461000	0.531400	+2.389%	441,425	+12.853%
2020-03-10	0.487900	0.520000	0.451600	0.519000	+8.102%	332,299	+15.549%
2020-03-09	0.535000	0.540000	0.450000	0.480100	-11.876%	513,490	+24.911%
2020-03-06	0.540000	0.549900	0.500000	0.544799	+4.749%	166,853	+10.077%
2020-03-05	0.580000	0.580000	0.510000	0.520100	-11.533%	379,813	+15.305%
2020-03-04	0.610000	0.820000	0.570200	0.587900	+2.666%	3,230,109	+2.007%
2020-03-03	0.543300	0.645200	0.543300	0.572633	+7.780%	97,097	+4.727%
2020-03-02	0.560000	0.600000	0.520000	0.531300	-5.125%	36,306	+12.874%
2020-02-28	0.540000	0.580000	0.500100	0.560000	-2.269%	178,428	+7.089%
2020-02-27	0.589600	0.610000	0.560000	0.573000	-5.414%	243,463	+4.660%
2020-02-26	0.620800	0.648500	0.560000	0.605800	-4.267%	240,426	-1.007%
2020-02-25	0.694300	0.694400	0.630000	0.632800	-5.665%	183,543	-5.231%
2020-02-24	0.702000	0.702000	0.625800	0.670800	-7.629%	227,741	-10.599%
2020-02-21	0.755100	0.755100	0.700000	0.726200	-4.107%	236,287	-17.419%
2020-02-20	0.760000	0.770000	0.754300	0.757300	-0.721%	128,657	-20.811%
2020-02-19	0.768900	0.789600	0.761000	0.762800	-0.026%	192,849	-21.382%
2020-02-18	0.800100	0.800100	0.763000	0.763000	-3.418%	174,218	-21.402%
2020-02-14	0.800000	0.800000	0.781200	0.790000	-1.250%	55,544	-24.089%
2020-02-13	0.790000	0.817700	0.777000	0.800000	+0.490%	116,597	-25.038%
2020-02-12	0.818920	0.820200	0.784100	0.796100	-1.106%	188,218	-24.670%
2020-02-11	0.812500	0.816900	0.792000	0.805000	+1.654%	178,045	-25.503%
2020-02-10	0.805200	0.820000	0.782300	0.791900	-1.013%	132,055	-24.271%
2020-02-07	0.792000	0.820000	0.790100	0.800000	-1.840%	88,701	-25.038%
2020-02-06	0.795000	0.820000	0.785800	0.815000	+2.522%	99,758	-26.417%
2020-02-05	0.790000	0.825000	0.784700	0.794950	-0.619%	135,847	-24.561%
2020-02-04	0.800600	0.810000	0.780000	0.799900	-0.025%	202,871	-25.028%
2020-02-03	0.794890	0.820000	0.774000	0.800100	+3.761%	226,233	-25.047%
2020-01-31	0.790200	0.821200	0.750000	0.771100	-5.883%	203,329	-22.228%
2020-01-30	0.845000	0.845000	0.790000	0.819300	-3.030%	231,040	-26.803%
2020-01-29	0.810000	0.849900	0.778100	0.844900	+5.917%	227,288	-29.021%
2020-01-28	0.840000	0.845000	0.787500	0.797700	-3.892%	298,170	-24.821%
2020-01-27	0.800000	0.837700	0.752300	0.830000	+3.750%	257,128	-27.747%
2020-01-24	0.785000	0.800700	0.770000	0.800000	-0.744%	44,138	-25.038%
2020-01-23	0.790000	0.816400	0.760199	0.806000	+2.728%	148,275	-25.596%
2020-01-22	0.789800	0.789800	0.760000	0.784600	-0.671%	114,038	-23.566%
2020-01-21	0.809000	0.820000	0.773100	0.789900	+0.356%	174,240	-24.079%
2020-01-17	0.800000	0.810000	0.780000	0.787100	-2.502%	343,184	-23.809%
2020-01-16	0.800000	0.820100	0.782100	0.807300	-0.321%	286,946	-25.715%
2020-01-15	0.850000	0.857000	0.802900	0.809900	-3.583%	207,159	-25.954%
2020-01-14	0.850000	0.890000	0.822000	0.840000	+5.000%	755,104	-28.607%
2020-01-13	0.811100	0.822800	0.780000	0.800000	-2.439%	126,594	-25.038%
2020-01-10	0.838400	0.838400	0.811000	0.820000	-2.078%	364,342	-26.866%
2020-01-09	0.825000	0.840000	0.825000	0.837400	+0.904%	34,564	-28.385%
2020-01-08	0.830000	0.849100	0.820000	0.829900	-0.753%	67,440	-27.738%
2020-01-07	0.825900	0.843500	0.825900	0.836200	+0.276%	109,538	-28.283%
2020-01-06	0.840000	0.847000	0.825800	0.833900	-0.572%	83,798	-28.085%
2020-01-03	0.820000	0.847000	0.820000	0.838700	+2.280%	176,050	-28.496%
2020-01-02	0.848700	0.852100	0.815100	0.820000	-2.474%	346,779	-26.866%
2019-12-31	0.830000	0.850000	0.806000	0.840800	-0.662%	239,064	-28.675%
2019-12-30	0.830200	0.849500	0.830200	0.846400	+1.951%	124,364	-29.147%
2019-12-27	0.832000	0.853100	0.823100	0.830200	-2.203%	186,784	-27.764%
2019-12-26	0.830000	0.859100	0.820000	0.848900	+2.289%	72,785	-29.356%
2019-12-24	0.834300	0.840000	0.821000	0.829900	-0.336%	202,869	-27.738%
2019-12-23	0.860000	0.877700	0.820000	0.832700	-3.522%	602,641	-27.981%
2019-12-20	0.865000	0.880000	0.860000	0.863100	-0.369%	146,184	-30.518%
2019-12-19	0.850000	0.870000	0.850000	0.866300	+1.666%	139,850	-30.775%
2019-12-18	0.865000	0.870000	0.839100	0.852100	-1.491%	110,447	-29.621%
2019-12-17	0.834200	0.869900	0.834200	0.865000	+0.570%	77,217	-30.671%
2019-12-16	0.880000	0.880000	0.845000	0.860100	+0.186%	83,820	-30.276%
2019-12-13	0.846300	0.859900	0.840000	0.858500	+1.392%	122,823	-30.146%
2019-12-12	0.850000	0.870000	0.830000	0.846713	-0.492%	222,790	-29.173%
2019-12-11	0.862900	0.862900	0.841000	0.850900	+0.106%	22,433	-29.522%
2019-12-10	0.840000	0.863000	0.831000	0.850000	-1.013%	31,705	-29.447%
2019-12-09	0.835500	0.869900	0.835500	0.858700	-0.151%	18,527	-30.162%
2019-12-06	0.890000	0.890000	0.835700	0.860000	-1.138%	41,427	-30.267%
2019-12-05	0.849600	0.875800	0.830000	0.869900	+2.341%	154,890	-31.061%
2019-12-04	0.825000	0.890000	0.810000	0.850000	+2.806%	197,602	-29.447%
2019-12-03	0.837700	0.840000	0.810000	0.826800	-0.229%	65,639	-27.467%
2019-12-02	0.840000	0.845600	0.821000	0.828700	-0.145%	115,946	-27.634%
2019-11-29	0.850000	0.850000	0.806000	0.829900	-2.123%	40,492	-27.738%
2019-11-27	0.840000	0.870000	0.811000	0.847900	+0.940%	182,921	-29.272%
2019-11-26	0.880000	0.880100	0.827800	0.840000	-4.545%	221,326	-28.607%
2019-11-25	0.880000	0.886100	0.840000	0.880000	+5.528%	132,492	-31.852%
2019-11-22	0.840000	0.870000	0.828900	0.833900	-0.714%	167,323	-28.085%
2019-11-21	0.858200	0.890000	0.815000	0.839900	-4.546%	386,459	-28.599%
2019-11-20	0.888500	0.910000	0.850600	0.879900	-3.308%	322,590	-31.845%
2019-11-19	0.910000	0.930000	0.890000	0.910000	+0.809%	43,763	-34.099%
2019-11-18	0.922600	0.930000	0.891700	0.902700	-2.558%	71,298	-33.566%
2019-11-15	0.935000	0.940000	0.891500	0.926400	+1.246%	41,342	-35.266%
2019-11-14	0.887900	0.932900	0.887900	0.915000	+1.701%	122,696	-34.459%
2019-11-13	0.913329	0.939900	0.890000	0.899700	-2.725%	91,599	-33.344%
2019-11-12	0.938900	0.940000	0.910000	0.924900	+2.755%	89,859	-35.161%
2019-11-11	0.924400	0.940000	0.888800	0.900100	-2.174%	127,064	-33.374%
2019-11-08	0.891500	0.955100	0.890200	0.920100	+0.011%	128,846	-34.822%
2019-11-07	0.960000	0.960000	0.850000	0.920000	-4.276%	537,837	-34.815%
2019-11-06	1.010000	1.020000	0.952000	0.961100	-5.775%	214,692	-37.603%
2019-11-05	1.010000	1.030000	0.970000	1.020000	0.000%	258,413	-41.206%
2019-11-04	1.020000	1.040000	1.000000	1.020000	-0.971%	334,715	-41.206%
2019-11-01	0.970000	1.030000	0.970000	1.030000	+4.441%	193,393	-41.777%
2019-10-31	1.020000	1.030000	0.983000	0.986200	-4.252%	144,706	-39.191%
2019-10-30	1.040000	1.050000	1.000000	1.030000	0.000%	131,441	-41.777%
2019-10-29	1.060000	1.070000	1.010000	1.030000	-2.830%	217,589	-41.777%
2019-10-28	1.050000	1.085000	1.020000	1.060000	+1.435%	343,130	-43.425%
2019-10-25	0.993400	1.060000	0.980100	1.045000	+6.091%	328,040	-42.612%
2019-10-24	1.020000	1.020000	0.960100	0.985000	-3.431%	266,264	-39.117%
2019-10-23	1.020000	1.040000	0.974000	1.020000	-0.971%	272,276	-41.206%
2019-10-22	1.040000	1.050000	1.010000	1.030000	-1.905%	197,973	-41.777%
2019-10-21	1.030000	1.090000	1.030000	1.050000	+1.942%	230,742	-42.886%
2019-10-18	1.080000	1.087700	1.020000	1.030000	-3.738%	186,630	-41.777%
2019-10-17	1.090000	1.110000	1.050000	1.070000	+0.943%	502,574	-43.953%
2019-10-16	1.060000	1.100000	1.050000	1.060000	+0.474%	453,760	-43.425%
2019-10-15	1.060000	1.100000	1.020000	1.055000	-0.472%	1,072,323	-43.156%
2019-10-14	0.967600	1.070000	0.964800	1.060000	+8.662%	891,192	-43.425%
2019-10-11	0.944500	1.000000	0.944500	0.975500	+1.615%	309,085	-38.524%
2019-10-10	0.980800	0.990801	0.950300	0.960000	-1.780%	348,277	-37.531%
2019-10-09	0.961100	1.020000	0.943300	0.977400	+1.474%	809,423	-38.643%
2019-10-08	1.050000	1.050000	0.930100	0.963200	-3.167%	310,515	-37.739%
2019-10-07	1.050000	1.050000	0.970000	0.994700	-3.145%	500,222	-39.710%
2019-10-04	0.970000	1.070000	0.940000	1.027000	+6.712%	1,552,857	-41.607%
2019-10-03	0.920000	0.970000	0.910445	0.962400	+3.629%	177,670	-37.687%
2019-10-02	0.970000	0.978000	0.910000	0.928700	-1.673%	121,356	-35.426%
2019-10-01	0.942000	0.980000	0.930200	0.944500	+2.352%	101,503	-36.506%
2019-09-30	0.933500	0.960000	0.895000	0.922800	-0.891%	260,679	-35.013%
2019-09-27	0.967900	1.050000	0.914100	0.931100	-0.036%	856,240	-35.592%
2019-09-26	0.920000	0.940100	0.911800	0.931439	+2.165%	113,250	-35.616%
2019-09-25	0.930000	0.938766	0.911500	0.911700	-3.000%	41,331	-34.222%
2019-09-24	0.914000	0.939900	0.900000	0.939900	+2.834%	158,703	-36.195%
2019-09-23	0.907400	0.940000	0.900000	0.914000	+0.738%	87,866	-34.387%
2019-09-20	0.920000	0.930000	0.900300	0.907300	-1.380%	40,991	-33.903%
2019-09-19	0.918800	0.935000	0.890900	0.920000	+1.099%	44,978	-34.815%
2019-09-18	0.930000	0.939900	0.888000	0.910000	+1.044%	117,763	-34.099%
2019-09-17	0.940000	0.945000	0.900000	0.900600	-4.618%	95,007	-33.411%
2019-09-16	0.951500	0.970000	0.911100	0.944200	-1.646%	127,987	-36.486%
2019-09-13	0.930000	0.963700	0.930000	0.960000	+3.226%	121,491	-37.531%
2019-09-12	0.906300	0.950000	0.906300	0.930000	-0.460%	206,822	-35.516%
2019-09-11	0.960000	0.980000	0.901700	0.934300	-4.174%	306,974	-35.813%
2019-09-10	0.960000	0.980000	0.930000	0.975000	+1.563%	130,791	-38.492%
2019-09-09	0.949900	0.980000	0.920000	0.960000	+2.674%	318,107	-37.531%
2019-09-06	0.930000	0.950000	0.915800	0.935000	+1.553%	81,102	-35.861%
2019-09-05	0.935000	0.958500	0.900500	0.920700	-1.000%	57,471	-34.865%
2019-09-04	0.930000	0.970000	0.910600	0.930000	+3.322%	163,935	-35.516%
2019-09-03	0.905200	0.940000	0.890000	0.900100	-1.413%	74,020	-33.374%
2019-08-30	0.913300	0.966000	0.886500	0.913000	-0.696%	517,685	-34.315%
2019-08-29	0.940000	0.940000	0.900000	0.919400	+0.481%	116,134	-34.773%
2019-08-28	0.889100	0.930000	0.880000	0.915000	+5.622%	149,951	-34.459%
2019-08-27	0.870000	0.940000	0.852000	0.866300	-1.534%	62,011	-30.775%
2019-08-26	0.880000	0.880000	0.851000	0.879800	+1.068%	97,023	-31.837%
2019-08-23	0.880000	0.910000	0.857600	0.870500	-4.341%	71,077	-31.109%
2019-08-22	0.900600	0.978000	0.879000	0.910000	+1.089%	617,921	-34.099%
2019-08-21	0.930000	0.930000	0.890000	0.900200	-2.152%	95,142	-33.381%
2019-08-20	0.910000	0.928600	0.885773	0.920000	+2.222%	93,256	-34.815%
2019-08-19	0.870000	0.953400	0.860900	0.900000	+9.769%	609,378	-33.367%
2019-08-16	0.782000	0.840627	0.782000	0.819900	+2.487%	129,459	-26.857%
2019-08-15	0.800000	0.810000	0.764000	0.800000	-0.137%	103,179	-25.038%
2019-08-14	0.830000	0.840000	0.800100	0.801100	-2.885%	77,355	-25.140%
2019-08-13	0.850000	0.850000	0.820000	0.824900	+1.016%	59,493	-27.300%
2019-08-12	0.850000	0.850000	0.812500	0.816600	-3.929%	102,994	-26.561%
2019-08-09	0.832000	0.850000	0.812500	0.850000	+2.225%	68,825	-29.447%
2019-08-08	0.832000	0.850000	0.820000	0.831500	-2.176%	76,430	-27.877%
2019-08-07	0.880000	0.880000	0.815000	0.850000	+3.030%	95,198	-29.447%
2019-08-06	0.850000	0.850000	0.820000	0.825000	-2.941%	112,509	-27.309%
2019-08-05	0.852100	0.883000	0.812500	0.850000	-3.387%	86,069	-29.447%
2019-08-02	0.866800	0.930000	0.860000	0.879800	+1.126%	136,258	-31.837%
2019-08-01	0.890000	0.920000	0.820200	0.870000	-2.674%	297,091	-31.069%
2019-07-31	0.896400	0.938900	0.860000	0.893900	-0.678%	114,368	-32.912%
2019-07-30	0.971100	0.973900	0.880000	0.900000	-5.263%	256,601	-33.367%
2019-07-29	1.000000	1.000000	0.950000	0.950000	-5.000%	171,201	-36.874%
2019-07-26	0.995000	1.020000	0.995000	1.000000	+0.796%	131,786	-40.030%
2019-07-25	1.010000	1.020000	0.990000	0.992100	-1.772%	97,958	-39.552%
2019-07-24	1.010000	1.040000	0.990000	1.010000	-0.980%	195,079	-40.624%
2019-07-23	1.020000	1.030000	0.971000	1.020000	0.000%	233,915	-41.206%
2019-07-22	0.981000	1.050000	0.981000	1.020000	+2.000%	191,638	-41.206%
2019-07-19	0.970000	1.010000	0.970000	1.000000	+7.527%	38,730	-40.030%
2019-07-18	1.006500	1.006500	0.930000	0.930000	-6.514%	126,696	-35.516%
2019-07-17	0.990000	1.020000	0.980000	0.994800	+0.475%	96,864	-39.717%
2019-07-16	0.960000	1.000000	0.960000	0.990100	+0.528%	61,121	-39.430%
2019-07-15	1.020000	1.030000	0.973000	0.984900	-2.485%	99,179	-39.111%
2019-07-12	1.020000	1.050000	1.000000	1.010000	-0.980%	101,812	-40.624%
2019-07-11	1.010000	1.040000	1.000000	1.020000	0.000%	101,704	-41.206%
2019-07-10	1.100000	1.101600	0.990000	1.020000	-6.121%	426,617	-41.206%
2019-07-09	1.020000	1.120000	0.972000	1.086500	+5.485%	829,982	-44.804%
2019-07-08	1.030000	1.040000	1.000000	1.030000	-0.962%	103,553	-41.777%
2019-07-05	1.050000	1.060000	1.000000	1.040000	+1.961%	102,260	-42.337%
2019-07-03	1.036300	1.040000	0.990000	1.020000	-1.923%	101,870	-41.206%
2019-07-02	0.980000	1.100000	0.980000	1.040000	+6.122%	635,704	-42.337%
2019-07-01	0.980000	0.980000	0.960000	0.980000	+1.000%	112,891	-38.806%
2019-06-28	0.934500	1.000000	0.910100	0.970300	+2.137%	93,834	-38.194%
2019-06-27	0.990000	0.990000	0.905000	0.950000	-5.000%	91,357	-36.874%
2019-06-26	0.920000	1.000000	0.915500	1.000000	+7.527%	150,237	-40.030%
2019-06-25	0.882000	0.930000	0.871400	0.930000	+3.253%	146,671	-35.516%
2019-06-24	0.900000	0.930000	0.871300	0.900700	-0.902%	110,618	-33.418%
2019-06-21	0.920000	0.969500	0.900000	0.908900	-2.970%	136,139	-34.019%
2019-06-20	0.922000	0.960000	0.900000	0.936725	-1.116%	122,707	-35.979%
2019-06-19	0.922000	0.949900	0.900000	0.947300	+0.777%	99,422	-36.694%
2019-06-18	0.949800	0.969900	0.913000	0.940000	-2.983%	52,694	-36.202%
2019-06-17	0.950000	0.980000	0.900000	0.968900	+0.927%	91,955	-38.105%
2019-06-14	0.940000	0.978800	0.910100	0.960000	+0.010%	93,131	-37.531%
2019-06-13	0.900000	0.979900	0.862061	0.959900	+6.976%	174,582	-37.525%
2019-06-12	0.860000	0.900000	0.810000	0.897300	-1.396%	329,839	-33.166%
2019-06-11	1.060000	1.080000	0.860100	0.910000	-11.650%	998,350	-34.099%
2019-06-10	1.050000	1.060000	1.010000	1.030000	-1.905%	178,616	-41.777%
2019-06-07	1.070000	1.110000	1.020000	1.050000	-1.869%	451,589	-42.886%
2019-06-06	1.090000	1.100000	1.070000	1.070000	-2.727%	336,505	-43.953%
2019-06-05	1.100000	1.120000	1.070000	1.100000	+1.852%	279,046	-45.482%
2019-06-04	1.040000	1.100000	1.040000	1.080000	+4.854%	424,468	-44.472%
2019-06-03	1.010000	1.050000	0.990000	1.030000	+0.980%	188,502	-41.777%
2019-05-31	1.040000	1.045800	0.970000	1.020000	-2.857%	427,067	-41.206%
2019-05-30	1.030000	1.070000	1.020000	1.050000	+0.962%	124,041	-42.886%
2019-05-29	1.040000	1.050000	1.010000	1.040000	0.000%	256,863	-42.337%
2019-05-28	1.040000	1.090000	1.040000	1.040000	-2.804%	197,902	-42.337%
2019-05-24	1.050000	1.090000	1.040000	1.070000	+2.885%	205,925	-43.953%
2019-05-23	1.050000	1.080000	1.000000	1.040000	-2.804%	362,631	-42.337%
2019-05-22	1.100000	1.110000	1.070000	1.070000	-2.727%	181,038	-43.953%
2019-05-21	1.110000	1.120000	1.100000	1.100000	-0.901%	242,447	-45.482%
2019-05-20	1.120000	1.120000	1.080000	1.110000	0.000%	301,255	-45.973%
2019-05-17	1.130000	1.150000	1.100000	1.110000	-2.632%	302,626	-45.973%
2019-05-16	1.100000	1.180000	1.100000	1.140000	+2.703%	384,166	-47.395%
2019-05-15	1.090000	1.120000	1.080000	1.110000	+1.835%	326,731	-45.973%
2019-05-14	1.110000	1.130000	1.090000	1.090000	-2.679%	151,617	-44.982%
2019-05-13	1.100000	1.130000	1.080100	1.120000	-1.754%	209,462	-46.455%
2019-05-10	1.120000	1.140000	1.070000	1.140000	0.000%	456,883	-47.395%
2019-05-09	1.160000	1.173700	1.100000	1.140000	-3.390%	348,073	-47.395%
2019-05-08	1.130000	1.190000	1.120000	1.180000	+3.509%	540,059	-49.178%
2019-05-07	1.150000	1.170000	1.080000	1.140000	-0.870%	188,645	-47.395%
2019-05-06	1.120000	1.170000	1.120000	1.150000	-1.709%	213,742	-47.852%
2019-05-03	1.140000	1.170000	1.120000	1.170000	+2.632%	111,195	-48.744%
2019-05-02	1.130000	1.160000	1.110000	1.140000	+0.885%	176,383	-47.395%
2019-05-01	1.150000	1.180000	1.120000	1.130000	-2.586%	213,945	-46.929%
2019-04-30	1.190000	1.200000	1.150000	1.160000	-3.333%	151,776	-48.302%
2019-04-29	1.090000	1.200000	1.085000	1.200000	+9.589%	549,695	-50.025%
2019-04-26	1.110000	1.130500	1.080000	1.095000	-2.232%	153,082	-45.233%
2019-04-25	1.140000	1.150000	1.100000	1.120000	-2.609%	158,519	-46.455%
2019-04-24	1.140000	1.190000	1.140000	1.150000	-0.862%	191,576	-47.852%
2019-04-23	1.060000	1.160000	1.050000	1.160000	+8.411%	598,255	-48.302%
2019-04-22	1.090000	1.120000	1.062100	1.070000	-3.167%	216,049	-43.953%
2019-04-18	1.120000	1.140000	1.040000	1.105000	-1.778%	522,317	-45.729%
2019-04-17	1.120000	1.140000	1.101500	1.125000	+0.446%	284,627	-46.693%
2019-04-16	1.180000	1.200000	1.103700	1.120000	-5.085%	362,801	-46.455%
2019-04-15	1.180000	1.210000	1.160000	1.180000	-1.667%	121,489	-49.178%
2019-04-12	1.180000	1.210000	1.140000	1.200000	+1.695%	321,429	-50.025%
2019-04-11	1.210000	1.240000	1.140000	1.180000	-2.479%	527,331	-49.178%
2019-04-10	1.230000	1.230000	1.180000	1.210000	-3.200%	689,153	-50.438%
2019-04-09	1.170000	1.260000	1.160000	1.250000	+5.042%	979,067	-52.024%
2019-04-08	1.160000	1.190000	1.150000	1.190000	+1.709%	212,188	-49.605%
2019-04-05	1.160000	1.210000	1.160000	1.170000	-0.847%	379,830	-48.744%
2019-04-04	1.140000	1.180000	1.110000	1.180000	+2.609%	442,411	-49.178%
2019-04-03	1.160000	1.190000	1.130000	1.150000	-0.862%	469,043	-47.852%
2019-04-02	1.140000	1.200000	1.140000	1.160000	+0.870%	491,742	-48.302%
2019-04-01	1.170000	1.180000	1.140000	1.150000	-3.361%	392,725	-47.852%
2019-03-29	1.140000	1.230000	1.120000	1.190000	+4.386%	1,121,997	-49.605%
2019-03-28	1.130000	1.170000	1.040000	1.140000	+0.885%	980,125	-47.395%
2019-03-27	1.120000	1.170000	1.070000	1.130000	+3.670%	1,486,647	-46.929%
2019-03-26	1.290000	1.330000	1.060000	1.090000	-13.492%	2,717,550	-44.982%
2019-03-25	1.190000	1.390000	1.140000	1.260000	+4.132%	2,102,482	-52.405%
2019-03-22	1.260000	1.280000	1.100000	1.210000	+2.542%	3,374,087	-50.438%
2019-03-21	0.908000	1.250000	0.905000	1.180000	+27.830%	4,003,251	-49.178%
2019-03-20	0.901000	0.931900	0.900100	0.923100	+0.490%	416,909	-35.034%
2019-03-19	0.900000	0.940000	0.890500	0.918600	+2.067%	527,579	-34.716%
2019-03-18	0.890000	0.945900	0.890000	0.900000	-6.250%	424,721	-33.367%
2019-03-15	0.870000	1.000000	0.870000	0.960000	+6.726%	1,037,476	-37.531%
2019-03-14	0.938000	0.940383	0.860100	0.899500	-2.630%	413,895	-33.330%
2019-03-13	0.950000	0.980000	0.901500	0.923800	-4.763%	1,090,345	-35.083%
2019-03-12	0.910000	0.980000	0.905000	0.970000	+7.634%	2,212,690	-38.175%
2019-03-11	0.980000	0.984000	0.873900	0.901200	+2.409%	2,649,776	-33.455%
2019-03-08	0.850000	0.918700	0.812900	0.880000	+2.540%	1,784,452	-31.852%
2019-03-07	0.840000	0.920000	0.810200	0.858200	+6.874%	418,803	-30.121%
2019-03-06	0.791100	0.850000	0.791100	0.803000	-0.754%	436,236	-25.318%
2019-03-05	0.790000	0.821000	0.780000	0.809100	+1.138%	419,921	-25.881%
2019-03-04	0.800000	0.807100	0.780000	0.800000	0.000%	159,534	-25.038%
2019-03-01	0.800000	0.800000	0.771100	0.800000	+2.171%	193,162	-25.038%
2019-02-28	0.761000	0.795200	0.761000	0.783000	+0.397%	130,399	-23.410%
2019-02-27	0.789000	0.799400	0.760000	0.779900	-0.396%	221,901	-23.106%
2019-02-26	0.800000	0.829388	0.761010	0.783000	-2.648%	443,097	-23.410%
2019-02-25	0.880000	0.880000	0.801400	0.804300	-7.552%	924,930	-25.438%
2019-02-22	0.830000	0.880000	0.830000	0.870000	+2.959%	517,905	-31.069%
2019-02-21	0.832900	0.850000	0.821000	0.845000	+0.595%	266,308	-29.030%
2019-02-20	0.840100	0.872100	0.831100	0.840000	-1.176%	264,436	-28.607%
2019-02-19	0.890000	0.893500	0.835000	0.850000	-2.288%	415,207	-29.447%
2019-02-15	0.900000	0.900000	0.841000	0.869900	+1.743%	509,141	-31.061%
2019-02-14	0.830000	0.892400	0.830000	0.855000	+0.588%	309,365	-29.860%
2019-02-13	0.830000	0.880000	0.820000	0.850000	+2.410%	305,937	-29.447%
2019-02-12	0.822700	0.870000	0.811500	0.830000	+2.280%	386,344	-27.747%
2019-02-11	0.775900	0.834900	0.760000	0.811500	+2.982%	190,703	-26.100%
2019-02-08	0.800000	0.820000	0.762000	0.788000	-3.561%	275,787	-23.896%
2019-02-07	0.830000	0.837000	0.790000	0.817100	-0.958%	225,438	-26.606%
2019-02-06	0.810000	0.839800	0.790000	0.825000	+3.617%	300,725	-27.309%
2019-02-05	0.800000	0.812300	0.790000	0.796200	+0.290%	186,132	-24.680%
2019-02-04	0.800000	0.849900	0.793900	0.793900	-2.708%	274,295	-24.462%
2019-02-01	0.780000	0.816000	0.760000	0.816000	+7.368%	300,597	-26.507%
2019-01-31	0.792100	0.810400	0.750000	0.760000	-4.750%	649,666	-21.092%
2019-01-30	0.811000	0.852600	0.790000	0.797900	-2.134%	300,288	-24.840%
2019-01-29	0.844300	0.855000	0.815300	0.815300	-3.010%	280,387	-26.444%
2019-01-28	0.880000	0.880000	0.833100	0.840600	-0.178%	275,253	-28.658%
2019-01-25	0.841300	0.875700	0.837900	0.842100	-0.343%	253,266	-28.785%
2019-01-24	0.840000	0.859900	0.840000	0.845000	+0.583%	245,547	-29.030%
2019-01-23	0.860000	0.874300	0.811000	0.840100	-3.437%	697,277	-28.616%
2019-01-22	0.890000	0.902571	0.850000	0.870000	-4.385%	464,164	-31.069%
2019-01-18	0.940000	0.949500	0.880000	0.909900	-0.022%	335,543	-34.092%
2019-01-17	0.872800	0.994417	0.870000	0.910100	+2.258%	823,065	-34.106%
2019-01-16	0.829800	0.917600	0.810000	0.890000	+2.299%	727,496	-32.618%
2019-01-15	0.895600	0.900000	0.780000	0.870000	-1.894%	1,149,759	-31.069%
2019-01-14	1.000000	1.010000	0.880000	0.886800	-13.059%	1,748,653	-32.375%
2019-01-11	1.070000	1.080000	1.010000	1.020000	-7.273%	1,342,388	-41.206%
2019-01-10	1.280000	1.300000	1.000000	1.100000	+38.365%	11,485,996	-45.482%
2019-01-09	0.800000	0.800600	0.750000	0.795000	-0.326%	2,076,448	-24.566%
2019-01-08	0.910000	0.944900	0.790000	0.797600	-0.300%	1,448,122	-24.812%
2019-01-07	0.710000	0.848300	0.710000	0.800000	+8.108%	545,791	-25.038%
2019-01-04	0.730000	0.770000	0.700000	0.740000	+1.370%	280,052	-18.959%
2019-01-03	0.740000	0.775100	0.708600	0.730000	-1.338%	203,149	-17.849%
2019-01-02	0.610000	0.749400	0.610000	0.739900	+13.831%	390,419	-18.949%
2018-12-31	0.660000	0.680000	0.615000	0.650000	0.000%	290,302	-7.738%
2018-12-28	0.679800	0.689900	0.600000	0.650000	-2.241%	302,311	-7.738%
2018-12-27	0.700000	0.710000	0.641000	0.664900	-4.221%	328,506	-9.806%
2018-12-26	0.560500	0.720500	0.560500	0.694200	+22.715%	379,121	-13.613%
2018-12-24	0.600000	0.600000	0.557100	0.565700	-4.892%	260,802	+6.010%
2018-12-21	0.610000	0.660000	0.580000	0.594800	-2.171%	245,409	+0.824%
2018-12-20	0.690000	0.699900	0.579000	0.608000	-10.364%	508,914	-1.365%
2018-12-19	0.714000	0.725000	0.670000	0.678300	-3.100%	172,286	-11.588%
2018-12-18	0.670000	0.750000	0.660000	0.700000	+7.676%	213,338	-14.329%
2018-12-17	0.701000	0.737300	0.630100	0.650100	-8.437%	470,630	-7.753%
2018-12-14	0.760000	0.775900	0.705000	0.710000	-5.585%	504,469	-15.535%
2018-12-13	0.791600	0.800000	0.752000	0.752000	-6.479%	237,189	-20.253%
2018-12-12	0.780000	0.820000	0.770000	0.804100	+4.429%	311,005	-25.420%
2018-12-11	0.750000	0.840000	0.745100	0.770000	+2.941%	547,496	-22.117%
2018-12-10	0.770000	0.785000	0.740100	0.748000	-4.713%	350,286	-19.826%
2018-12-07	0.770000	0.849111	0.700000	0.785000	+0.628%	643,853	-23.605%
2018-12-06	0.770000	0.800000	0.750000	0.780100	-1.128%	376,379	-23.125%
2018-12-04	0.850000	0.850000	0.730000	0.789000	-8.138%	557,727	-23.992%
2018-12-03	0.900000	0.915400	0.800100	0.858900	-3.494%	928,857	-30.178%
2018-11-30	0.940000	0.940000	0.880000	0.890000	-5.620%	704,873	-32.618%
2018-11-29	0.945000	0.965000	0.936000	0.943000	-1.730%	338,700	-36.405%
2018-11-28	0.980000	0.980000	0.950000	0.959600	-2.499%	558,352	-37.505%
2018-11-27	0.960000	0.990000	0.910000	0.984200	-0.786%	786,583	-39.067%
2018-11-26	1.070000	1.070000	0.910000	0.992000	-7.290%	2,201,393	-39.546%
2018-11-23	1.110000	1.170000	1.060000	1.070000	-19.549%	2,712,698	-43.953%
2018-11-21	1.350000	1.410000	1.280000	1.330000	0.000%	1,183,223	-54.910%
2018-11-20	1.410000	1.410000	1.270000	1.330000	-5.674%	1,185,605	-54.910%
2018-11-19	1.400000	1.440000	1.380000	1.410000	+2.174%	580,784	-57.468%
2018-11-16	1.370000	1.450000	1.360000	1.380000	-3.497%	648,286	-56.543%
2018-11-15	1.400000	1.450000	1.350000	1.430000	0.000%	828,354	-58.063%
2018-11-14	1.570000	1.570000	1.350000	1.430000	-10.625%	1,797,614	-58.063%
2018-11-13	1.560000	1.679600	1.500000	1.600000	+8.844%	2,134,535	-62.519%
2018-11-12	1.610000	1.619200	1.430000	1.470000	-11.976%	1,946,804	-59.204%
2018-11-09	1.410000	1.700000	1.410000	1.670000	+18.440%	2,869,945	-64.090%
2018-11-08	1.540000	1.544000	1.400000	1.410000	-12.963%	2,122,891	-57.468%
2018-11-07	1.660000	1.720000	1.560100	1.620000	-7.955%	1,331,780	-62.981%
2018-11-06	1.750000	1.780000	1.580000	1.760000	+5.389%	2,186,917	-65.926%
2018-11-05	1.950000	1.970000	1.650000	1.670000	-20.476%	3,137,958	-64.090%
2018-11-02	2.180000	2.180000	1.770000	2.100000	-4.110%	2,988,583	-71.443%
2018-11-01	2.220000	2.380000	2.110000	2.190000	+1.389%	4,439,050	-72.616%
2018-10-31	2.010000	2.290000	1.935200	2.160000	+5.882%	4,174,955	-72.236%
2018-10-30	2.040000	2.250000	1.930000	2.040000	-0.488%	4,420,214	-70.603%
2018-10-29	2.000000	2.480000	1.900000	2.050000	+16.477%	14,299,641	-70.746%
2018-10-26	1.640000	1.840000	1.550000	1.760000	+11.392%	4,407,427	-65.926%
2018-10-25	1.550000	1.690000	1.510000	1.580000	+2.597%	1,299,211	-62.044%
2018-10-24	1.510000	1.820000	1.500000	1.540000	+1.316%	3,282,648	-61.058%
2018-10-23	1.510000	1.670000	1.370000	1.520000	-3.185%	2,466,387	-60.546%
2018-10-22	1.570000	2.130000	1.520000	1.570000	+13.768%	14,151,008	-61.803%
2018-10-19	1.360000	1.650000	1.325000	1.380000	+3.759%	2,730,956	-56.543%
2018-10-18	1.260000	1.370000	1.240000	1.330000	+4.724%	1,075,507	-54.910%
2018-10-17	1.230000	1.290000	1.160000	1.270000	+4.098%	231,603	-52.780%
2018-10-16	1.240000	1.330000	1.200000	1.220000	-5.426%	499,867	-50.844%
2018-10-15	1.160000	1.360000	1.130000	1.290000	+12.174%	1,198,997	-53.512%
2018-10-12	1.110000	1.150000	1.100000	1.150000	+6.481%	231,923	-47.852%
2018-10-11	1.120000	1.149900	1.070100	1.080000	-4.425%	374,899	-44.472%
2018-10-10	1.200000	1.200000	1.110000	1.130000	-6.612%	248,664	-46.929%
2018-10-09	1.160000	1.230000	1.120000	1.210000	+4.310%	324,695	-50.438%
2018-10-08	1.220000	1.222400	1.150000	1.160000	-4.918%	132,667	-48.302%