Dark

DSLV
VelocityShares 3x Inverse Silver ETN
stock NASDAQ

Inactive

Jul 2, 2020

9.36USD+1.080%(+0.10)360,885

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
2020-07-02	9.4700	9.5650	9.1840	9.3600	+1.080%	360,885	0.000%
2020-07-01	8.8500	9.5950	8.8500	9.2600	+3.579%	548,072	+1.080%
2020-06-30	9.6700	9.6700	8.8236	8.9400	-8.025%	522,569	+4.698%
2020-06-29	9.7700	9.9500	9.7100	9.7200	+0.413%	222,834	-3.704%
2020-06-26	9.9600	10.3600	9.4600	9.6800	-0.921%	405,733	-3.306%
2020-06-25	10.0100	10.0800	9.7600	9.7700	-5.695%	201,168	-4.197%
2020-06-24	10.1800	10.3800	9.7900	10.3600	+9.398%	597,943	-9.653%
2020-06-23	9.5000	9.6650	9.4500	9.4700	-4.536%	381,027	-1.162%
2020-06-22	9.5200	9.9900	9.3500	9.9200	+1.018%	492,657	-5.645%
2020-06-19	9.9500	10.0300	9.5650	9.8200	-6.654%	491,029	-4.684%
2020-06-18	10.4500	10.6600	10.4100	10.5200	+4.055%	232,211	-11.027%
2020-06-17	10.1200	10.3000	10.0100	10.1100	-2.035%	150,353	-7.418%
2020-06-16	10.4500	10.5055	10.0800	10.3200	-1.994%	288,826	-9.302%
2020-06-15	11.3100	11.4300	10.4200	10.5300	+0.766%	589,876	-11.111%
2020-06-12	10.1400	10.6300	9.9501	10.4500	+2.956%	477,288	-10.431%
2020-06-11	9.4300	10.3900	9.1800	10.1500	+11.661%	963,622	-7.783%
2020-06-10	9.5400	10.2400	9.0429	9.0900	-10.000%	871,056	+2.970%
2020-06-09	9.9700	10.1400	9.7900	10.1000	+3.696%	442,895	-7.327%
2020-06-08	10.1600	10.3000	9.7300	9.7400	-7.238%	383,640	-3.901%
2020-06-05	10.5700	10.8000	10.4500	10.5000	+7.582%	747,254	-10.857%
2020-06-04	9.7300	10.0700	9.5800	9.7600	-1.114%	571,773	-4.098%
2020-06-03	9.8100	10.3000	9.7000	9.8700	+7.166%	1,212,393	-5.167%
2020-06-02	8.7000	9.5900	8.7000	9.2100	+6.845%	1,196,407	+1.629%
2020-06-01	9.0600	9.1100	8.5900	8.6200	-6.202%	862,120	+8.585%
2020-05-29	9.3500	9.4700	9.0500	9.1900	-9.100%	987,348	+1.850%
2020-05-28	9.9700	10.2399	9.8000	10.1100	-1.173%	560,829	-7.418%
2020-05-27	11.3100	11.3100	10.2010	10.2300	-4.393%	977,699	-8.504%
2020-05-26	9.9400	10.8900	9.9400	10.7000	+1.134%	553,214	-12.523%
2020-05-22	10.6900	10.7900	10.3100	10.5800	-4.080%	567,870	-11.531%
2020-05-21	10.3400	11.3099	10.2817	11.0300	+10.410%	1,192,848	-15.141%
2020-05-20	10.1900	10.2700	9.8000	9.9900	-3.198%	628,101	-6.306%
2020-05-19	10.5700	10.6300	10.0500	10.3200	-9.434%	854,380	-9.302%
2020-05-18	11.2200	11.6050	10.9300	11.3950	-3.884%	909,566	-17.859%
2020-05-15	12.3900	12.8500	11.7501	11.8555	-16.216%	763,937	-21.049%
2020-05-14	15.7500	15.7500	14.1350	14.1500	-8.414%	201,886	-33.852%
2020-05-13	15.6400	16.0000	15.3450	15.4500	-2.153%	79,870	-39.417%
2020-05-12	15.5000	15.8699	15.1900	15.7900	+0.318%	157,175	-40.722%
2020-05-11	15.5100	16.1300	15.3681	15.7400	+1.745%	184,515	-40.534%
2020-05-08	15.8600	15.8799	14.8650	15.4700	-4.211%	223,139	-39.496%
2020-05-07	17.3800	17.4400	15.7900	16.1500	-10.178%	341,395	-42.043%
2020-05-06	17.8700	18.1597	17.6300	17.9800	+1.639%	118,987	-47.942%
2020-05-05	18.0200	18.3963	17.5100	17.6900	-6.502%	165,866	-47.089%
2020-05-04	18.5700	19.1000	18.4400	18.9202	+4.589%	166,789	-50.529%
2020-05-01	18.3300	18.8200	17.8500	18.0900	+0.949%	212,150	-48.259%
2020-04-30	17.4300	18.7500	17.0700	17.9200	+8.672%	358,570	-47.768%
2020-04-29	16.5800	17.2500	16.3200	16.4900	-4.902%	290,127	-43.238%
2020-04-28	16.8800	17.6594	16.8800	17.3400	+3.110%	359,537	-46.021%
2020-04-27	16.5700	17.3200	16.5200	16.8170	+1.429%	174,446	-44.342%
2020-04-24	16.1600	17.3500	16.0904	16.5800	+0.913%	318,678	-43.546%
2020-04-23	16.0200	16.7900	15.4101	16.4300	-1.676%	592,504	-43.031%
2020-04-22	17.4200	17.6700	16.5020	16.7100	-8.086%	252,339	-43.986%
2020-04-21	19.0000	19.3300	18.0000	18.1800	+10.517%	434,436	-48.515%
2020-04-20	17.0000	17.0000	16.0300	16.4500	-4.249%	306,840	-43.100%
2020-04-17	16.6400	17.3350	16.5982	17.1800	+7.915%	143,950	-45.518%
2020-04-16	16.1500	16.7961	15.7750	15.9200	-0.686%	176,810	-41.206%
2020-04-15	15.9300	16.6500	15.8682	16.0300	+6.159%	174,298	-41.609%
2020-04-14	15.0000	15.4006	14.2512	15.1000	-5.860%	206,851	-38.013%
2020-04-13	16.9800	17.1500	15.9300	16.0400	+0.062%	134,648	-41.646%
2020-04-09	16.5000	16.9100	15.1200	16.0300	-13.069%	206,771	-41.609%
2020-04-08	17.9500	18.7000	17.8500	18.4400	+2.161%	90,852	-49.241%
2020-04-07	17.1600	18.4200	16.9800	18.0500	-0.660%	153,964	-48.144%
2020-04-06	20.5700	21.1000	17.8500	18.1700	-16.229%	237,772	-48.487%
2020-04-03	21.2100	21.9000	20.9735	21.6900	+2.894%	133,554	-56.846%
2020-04-02	21.5200	22.0500	20.6700	21.0800	-13.358%	261,938	-55.598%
2020-04-01	24.0900	24.8199	23.5900	24.3300	+2.962%	141,940	-61.529%
2020-03-31	23.1600	24.2200	22.0000	23.6300	+2.025%	277,192	-60.389%
2020-03-30	23.8400	24.5251	22.7700	23.1610	+5.517%	213,143	-59.587%
2020-03-27	21.7500	22.6200	21.5400	21.9500	+1.998%	233,662	-57.358%
2020-03-26	20.8900	21.9389	20.0800	21.5200	+1.223%	185,149	-56.506%
2020-03-25	23.3500	23.3700	20.3581	21.2600	-9.762%	164,122	-55.974%
2020-03-24	24.1700	26.1940	22.9900	23.5600	-23.107%	155,991	-60.272%
2020-03-23	34.3500	35.0000	30.3400	30.6400	-18.730%	121,279	-69.452%
2020-03-20	36.4600	39.0000	34.5150	37.7014	-8.735%	77,194	-75.173%
2020-03-19	41.2200	44.4400	39.6850	41.3100	-3.210%	94,588	-77.342%
2020-03-18	41.0100	46.7500	39.2400	42.6800	+16.041%	224,112	-78.069%
2020-03-17	39.0100	39.9500	33.1000	36.7800	+2.082%	374,594	-74.551%
2020-03-16	36.7300	39.1150	33.6700	36.0300	+38.364%	362,282	-74.022%
2020-03-13	21.9100	27.0800	21.9061	26.0400	+17.244%	579,658	-64.055%
2020-03-12	20.6000	22.4600	20.2749	22.2100	+20.510%	617,517	-57.857%
2020-03-11	17.8500	18.6975	17.7021	18.4300	+1.992%	205,969	-49.213%
2020-03-10	17.6100	18.1873	17.6000	18.0700	+2.729%	117,014	-48.201%
2020-03-09	17.8900	18.3899	17.3600	17.5900	+5.266%	238,536	-46.788%
2020-03-06	16.4500	17.5300	16.3820	16.7100	+2.390%	282,622	-43.986%
2020-03-05	16.8500	16.8750	16.2700	16.3200	-3.489%	162,305	-42.647%
2020-03-04	17.2000	17.3380	16.8600	16.9100	-1.399%	70,879	-44.648%
2020-03-03	18.1800	18.2750	16.1200	17.1500	-8.679%	348,682	-45.423%
2020-03-02	18.5600	18.9000	18.2900	18.7800	-1.054%	262,021	-50.160%
2020-02-28	17.9700	19.7500	17.9700	18.9800	+16.477%	798,927	-50.685%
2020-02-27	15.3400	16.2950	15.2600	16.2950	+4.121%	275,293	-42.559%
2020-02-26	15.5700	15.8500	15.3000	15.6500	+0.192%	185,346	-40.192%
2020-02-25	14.5400	15.6600	14.3664	15.6200	+12.698%	320,823	-40.077%
2020-02-24	13.5200	14.0900	13.2464	13.8600	-2.805%	255,530	-32.468%
2020-02-21	14.2900	14.2900	13.9200	14.2600	-2.060%	259,040	-34.362%
2020-02-20	14.7200	14.7200	14.4200	14.5600	+1.676%	117,209	-35.714%
2020-02-19	14.8300	14.9605	14.3132	14.3200	-3.957%	199,664	-34.637%
2020-02-18	15.5500	15.6890	14.8801	14.9100	-8.246%	307,496	-37.223%
2020-02-14	16.0800	16.2500	16.0201	16.2500	-1.406%	116,258	-42.400%
2020-02-13	16.3000	16.5100	16.2300	16.4817	-2.763%	92,749	-43.210%
2020-02-12	16.8600	16.9900	16.7100	16.9500	+3.040%	57,672	-44.779%
2020-02-11	16.3000	16.6783	16.2545	16.4500	+2.110%	41,090	-43.100%
2020-02-10	16.1400	16.2700	15.9206	16.1100	-1.287%	46,707	-41.899%
2020-02-07	16.0400	16.4500	15.9900	16.3200	+1.809%	88,389	-42.647%
2020-02-06	15.9400	16.2600	15.9300	16.0300	-3.376%	131,288	-41.609%
2020-02-05	16.6200	16.7500	16.4800	16.5900	+0.363%	76,867	-43.580%
2020-02-04	16.3400	16.8038	16.3000	16.5300	+0.547%	111,546	-43.376%
2020-02-03	16.0900	16.6000	16.0900	16.4400	+6.065%	204,061	-43.066%
2020-01-31	15.9100	15.9100	15.3100	15.5000	-2.400%	220,524	-39.613%
2020-01-30	15.8500	16.1700	15.4389	15.8812	-5.792%	293,202	-41.062%
2020-01-29	17.2200	17.2300	16.7614	16.8576	-1.360%	138,100	-44.476%
2020-01-28	16.3600	17.2100	16.3371	17.0900	+10.472%	300,362	-45.231%
2020-01-27	15.0400	15.6100	15.0400	15.4700	+0.324%	183,233	-39.496%
2020-01-24	16.0900	16.1110	15.3500	15.4200	-5.573%	276,824	-39.300%
2020-01-23	16.4900	16.5000	16.1200	16.3300	+1.115%	94,258	-42.682%
2020-01-22	15.9800	16.2700	15.9400	16.1500	-0.554%	70,755	-42.043%
2020-01-21	16.6200	16.7000	16.0600	16.2400	+3.505%	296,611	-42.365%
2020-01-17	15.6800	15.9200	15.5300	15.6900	-1.072%	178,761	-40.344%
2020-01-16	15.8500	15.9909	15.7401	15.8600	+0.826%	116,406	-40.984%
2020-01-15	15.9200	16.0300	15.6210	15.7300	-3.438%	278,689	-40.496%
2020-01-14	16.3300	16.5300	16.1663	16.2900	+3.036%	182,201	-42.541%
2020-01-13	15.6600	15.9700	15.6600	15.8100	+1.737%	105,297	-40.797%
2020-01-10	15.7900	15.8500	15.3525	15.5400	-3.117%	157,025	-39.768%
2020-01-09	16.0000	16.2400	15.9004	16.0400	+3.685%	240,196	-41.646%
2020-01-08	14.8400	15.6200	14.7800	15.4700	+4.456%	655,130	-39.496%
2020-01-07	15.3500	15.4100	14.7006	14.8100	-3.956%	368,139	-36.799%
2020-01-06	14.7900	15.7355	14.7500	15.4200	-1.595%	241,102	-39.300%
2020-01-03	15.4300	15.7500	15.3761	15.6700	-0.092%	215,343	-40.268%
2020-01-02	15.7000	15.9000	15.4806	15.6844	-2.521%	120,485	-40.323%
2019-12-31	15.8400	16.2299	15.7800	16.0900	+0.751%	163,540	-41.827%
2019-12-30	16.0800	16.1300	15.8500	15.9700	-2.503%	137,358	-41.390%
2019-12-27	16.0000	16.3800	15.7600	16.3800	+3.084%	181,823	-42.857%
2019-12-26	15.7300	16.2400	15.5200	15.8900	-2.694%	238,706	-41.095%
2019-12-24	16.8000	16.8000	16.2761	16.3300	-5.933%	145,931	-42.682%
2019-12-23	17.7413	17.7800	17.2900	17.3600	-4.615%	145,888	-46.083%
2019-12-20	18.1000	18.4279	17.9500	18.2000	-1.781%	125,946	-48.571%
2019-12-19	18.8100	18.8100	18.3600	18.5300	-0.962%	103,221	-49.487%
2019-12-18	18.9700	18.9700	18.7000	18.7100	-0.426%	55,689	-49.973%
2019-12-17	18.6400	18.8704	18.5800	18.7900	+0.805%	58,281	-50.186%
2019-12-16	18.7200	18.8354	18.5400	18.6400	-1.688%	57,672	-49.785%
2019-12-13	19.1200	19.2400	18.8400	18.9600	+0.477%	246,024	-50.633%
2019-12-12	18.4600	19.5300	18.4600	18.8700	-1.668%	327,016	-50.397%
2019-12-11	19.8900	19.9700	18.8600	19.1900	-3.616%	179,643	-51.225%
2019-12-10	19.8300	20.1000	19.8100	19.9100	-1.436%	61,283	-52.988%
2019-12-09	20.2200	20.2700	20.0900	20.2000	-0.198%	58,578	-53.663%
2019-12-06	19.9000	21.3800	19.8880	20.2400	+7.033%	342,909	-53.755%
2019-12-05	19.3500	19.3500	18.8037	18.9100	-2.071%	81,128	-50.502%
2019-12-04	18.6100	19.4662	18.5975	19.3100	+5.635%	140,016	-51.528%
2019-12-03	18.3600	18.4332	18.1600	18.2800	-4.841%	124,840	-48.796%
2019-12-02	19.1700	19.2300	18.9300	19.2100	+2.399%	101,821	-51.275%
2019-11-29	19.1400	19.2355	18.7012	18.7600	-0.898%	115,209	-50.107%
2019-11-27	18.9500	19.0300	18.7900	18.9300	+2.602%	128,239	-50.555%
2019-11-26	18.9700	19.2990	18.4073	18.4500	-3.353%	218,330	-49.268%
2019-11-25	19.0600	19.1302	18.7700	19.0900	+1.759%	105,198	-50.969%
2019-11-22	18.3800	18.7800	18.3111	18.7600	+2.012%	190,945	-50.107%
2019-11-21	18.3700	18.5300	18.2000	18.3900	+0.933%	124,159	-49.103%
2019-11-20	18.4900	18.6500	18.2200	18.2200	-0.110%	104,487	-48.628%
2019-11-19	18.8300	18.8300	18.1700	18.2400	-2.146%	96,694	-48.684%
2019-11-18	18.7700	18.9300	18.5900	18.6400	-1.636%	113,342	-49.785%
2019-11-15	19.1000	19.1100	18.7601	18.9500	+1.391%	91,951	-50.607%
2019-11-14	18.8600	19.1900	18.5000	18.6900	-1.268%	153,851	-49.920%
2019-11-13	19.0700	19.2400	18.7301	18.9300	-2.674%	252,137	-50.555%
2019-11-12	19.5400	20.0210	19.3999	19.4500	+0.777%	233,860	-51.877%
2019-11-11	19.3500	19.9400	19.1422	19.3000	-1.026%	270,358	-51.503%
2019-11-08	19.2600	19.5000	18.9000	19.5000	+5.806%	419,504	-52.000%
2019-11-07	17.1000	18.9600	17.0405	18.4300	+8.603%	489,927	-49.213%
2019-11-06	17.1000	17.2500	16.9000	16.9700	-0.176%	148,497	-44.844%
2019-11-05	16.6300	17.1800	16.5354	17.0000	+7.256%	232,456	-44.941%
2019-11-04	15.6400	16.0341	15.5558	15.8500	+0.891%	212,697	-40.946%
2019-11-01	15.8400	15.9600	15.6600	15.7100	+0.255%	121,837	-40.420%
2019-10-31	15.8200	15.9800	15.4700	15.6700	-3.450%	309,838	-40.268%
2019-10-30	16.3800	17.0600	16.2300	16.2300	-1.517%	251,921	-42.329%
2019-10-29	16.8900	16.8900	16.2100	16.4800	+0.549%	114,902	-43.204%
2019-10-28	16.0400	16.5290	16.0400	16.3900	+3.932%	180,027	-42.892%
2019-10-25	15.1500	16.3300	15.0800	15.7700	-4.192%	502,049	-40.647%
2019-10-24	16.5500	16.6889	16.3350	16.4600	-4.580%	261,094	-43.135%
2019-10-23	17.1600	17.2600	17.0020	17.2500	-0.058%	48,415	-45.739%
2019-10-22	17.2800	17.5680	17.0500	17.2600	+0.583%	128,607	-45.771%
2019-10-21	16.3900	17.2800	16.3300	17.1600	+0.117%	303,863	-45.455%
2019-10-18	17.3100	17.3600	17.0650	17.1400	-0.117%	62,783	-45.391%
2019-10-17	17.2200	17.3200	16.8802	17.1600	-3.051%	137,966	-45.455%
2019-10-16	17.7300	18.0448	17.5800	17.7000	+0.170%	236,316	-47.119%
2019-10-15	17.2600	17.7800	17.2600	17.6700	+4.433%	194,448	-47.029%
2019-10-14	17.2000	17.2400	16.7610	16.9200	-2.140%	122,464	-44.681%
2019-10-11	17.2900	17.8200	17.2032	17.2900	-0.058%	425,871	-45.865%
2019-10-10	16.9800	17.5600	16.9600	17.3000	+4.343%	262,537	-45.896%
2019-10-09	16.4000	16.7700	16.4000	16.5800	+0.060%	232,042	-43.546%
2019-10-08	16.6000	16.9100	16.4000	16.5700	-5.584%	343,131	-43.512%
2019-10-07	17.3400	17.6050	17.0800	17.5500	+2.213%	228,320	-46.667%
2019-10-04	17.5600	17.6600	17.0648	17.1700	+0.468%	302,004	-45.486%
2019-10-03	17.2900	17.3099	16.4900	17.0900	-0.117%	354,866	-45.231%
2019-10-02	17.4500	17.6549	16.8000	17.1100	-5.417%	611,713	-45.295%
2019-10-01	18.7900	18.9000	17.8700	18.0900	-4.387%	478,178	-48.259%
2019-09-30	18.6100	19.2099	18.4000	18.9200	+7.500%	833,987	-50.529%
2019-09-27	17.8300	18.0400	17.1700	17.6000	+5.897%	709,250	-46.818%
2019-09-26	16.3500	16.7000	16.0000	16.6200	+1.033%	333,077	-43.682%
2019-09-25	14.9900	16.6000	14.8400	16.4500	+12.748%	615,036	-43.100%
2019-09-24	15.2100	15.5000	14.5600	14.5900	+1.109%	686,602	-35.846%
2019-09-23	15.0100	15.0996	14.4205	14.4300	-12.915%	655,913	-35.135%
2019-09-20	17.0200	17.1200	16.5500	16.5700	-3.099%	289,254	-43.512%
2019-09-19	16.8100	17.1100	16.7200	17.1000	-0.927%	158,516	-45.263%
2019-09-18	16.7000	17.7976	16.4600	17.2600	+5.630%	946,058	-45.771%
2019-09-17	16.7500	16.9500	16.1801	16.3400	-2.389%	323,901	-42.717%
2019-09-16	16.8500	17.1573	16.4300	16.7400	-7.769%	636,867	-44.086%
2019-09-13	16.4100	18.2700	16.3426	18.1500	+10.603%	1,406,754	-48.430%
2019-09-12	16.2100	16.5800	15.8100	16.4100	+1.109%	898,976	-42.962%
2019-09-11	16.6800	16.7300	16.2000	16.2300	-1.874%	442,036	-42.329%
2019-09-10	16.2200	16.5500	16.1000	16.5400	-0.181%	651,085	-43.410%
2019-09-09	16.3300	16.6700	16.0800	16.5700	+0.546%	1,043,980	-43.512%
2019-09-06	14.9000	16.6800	14.6600	16.4800	+9.284%	2,983,154	-43.204%
2019-09-05	13.8400	15.3400	13.8400	15.0800	+15.115%	2,081,082	-37.931%
2019-09-04	13.6300	13.7000	13.1000	13.1000	-6.695%	1,462,616	-28.550%
2019-09-03	14.9600	15.1100	13.9600	14.0400	-13.065%	1,391,552	-33.333%
2019-08-30	16.3200	16.6200	15.8400	16.1500	-1.344%	675,711	-42.043%
2019-08-29	15.6300	16.9500	15.5170	16.3700	+1.300%	1,300,804	-42.822%
2019-08-28	16.1800	16.6181	15.9400	16.1600	-2.356%	611,840	-42.079%
2019-08-27	17.2000	17.3497	16.5000	16.5500	-8.916%	634,391	-43.444%
2019-08-26	18.3600	18.4400	17.8200	18.1700	-3.300%	272,878	-48.487%
2019-08-23	19.9600	20.1200	18.7400	18.7900	-7.118%	386,632	-50.186%
2019-08-22	20.2200	20.2700	19.9395	20.2300	+1.607%	188,753	-53.732%
2019-08-21	20.1500	20.2500	19.7700	19.9100	+0.050%	113,543	-52.988%
2019-08-20	20.4400	20.4400	19.7650	19.9000	-5.057%	202,962	-52.965%
2019-08-19	20.6200	20.9600	20.3700	20.9600	+4.434%	179,675	-55.344%
2019-08-16	19.7700	20.2000	19.6400	20.0700	+1.982%	104,790	-53.363%
2019-08-15	19.6900	19.8500	19.4800	19.6800	-0.656%	143,715	-52.439%
2019-08-14	19.7500	20.2100	19.3498	19.8100	-4.161%	197,926	-52.751%
2019-08-13	19.4800	22.7800	19.4500	20.6700	+2.175%	412,294	-54.717%
2019-08-12	20.7300	20.7400	19.9272	20.2300	-1.557%	82,051	-53.732%
2019-08-09	20.6700	20.9385	20.2700	20.5500	+0.244%	161,735	-54.453%
2019-08-08	20.9500	21.0500	20.1850	20.5000	+1.435%	404,486	-54.341%
2019-08-07	20.8100	20.9100	19.5723	20.2100	-11.708%	476,821	-53.686%
2019-08-06	22.8500	23.1650	22.7200	22.8900	-0.909%	43,863	-59.109%
2019-08-05	22.9300	23.6100	22.4200	23.1000	-3.145%	167,496	-59.481%
2019-08-02	24.3000	24.3000	23.4300	23.8500	+3.202%	105,273	-60.755%
2019-08-01	24.7400	24.7580	23.0850	23.1100	-2.366%	220,765	-59.498%
2019-07-31	22.9250	23.8900	22.6610	23.6700	+6.048%	278,256	-60.456%
2019-07-30	22.6400	22.8700	22.1900	22.3200	-2.191%	75,213	-58.065%
2019-07-29	23.0300	23.2631	22.7501	22.8200	-1.765%	76,740	-58.983%
2019-07-26	22.7200	23.2998	22.7100	23.2300	+0.868%	98,764	-59.707%
2019-07-25	22.5900	23.3500	22.5200	23.0300	+3.274%	232,704	-59.357%
2019-07-24	22.2300	22.4750	22.0300	22.3000	-3.338%	144,192	-58.027%
2019-07-23	22.7900	23.1500	22.4800	23.0700	+0.043%	200,920	-59.428%
2019-07-22	23.4000	23.4499	22.9800	23.0600	-3.837%	198,983	-59.410%
2019-07-19	22.9000	24.6400	22.2200	23.9800	+2.522%	548,740	-60.967%
2019-07-18	24.4600	24.7000	23.2950	23.3900	-6.552%	308,283	-59.983%
2019-07-17	26.1300	26.1300	24.9200	25.0300	-8.012%	218,785	-62.605%
2019-07-16	27.5800	27.5800	26.3800	27.2100	-3.098%	174,842	-65.601%
2019-07-15	28.8500	28.8500	28.0800	28.0800	-3.339%	23,508	-66.667%
2019-07-12	29.6500	29.8200	28.9500	29.0500	-1.759%	25,352	-67.780%
2019-07-11	29.2300	29.7864	29.0000	29.5700	+2.177%	65,263	-68.346%
2019-07-10	28.9700	29.6900	28.8717	28.9400	-2.690%	52,387	-67.657%
2019-07-09	30.1700	30.3540	29.6300	29.7400	-2.010%	25,196	-68.527%
2019-07-08	30.0100	30.3800	29.8750	30.3500	+0.052%	50,359	-69.160%
2019-07-05	30.1000	31.0000	30.1000	30.3343	+5.916%	48,464	-69.144%
2019-07-03	28.6600	28.8719	28.5201	28.6400	-0.556%	20,905	-67.318%
2019-07-02	29.8700	29.9300	28.6900	28.8000	-2.768%	22,346	-67.500%
2019-07-01	29.1800	29.6458	28.9314	29.6200	+3.422%	43,258	-68.400%
2019-06-28	28.9700	29.1600	28.4600	28.6400	-1.173%	68,121	-67.318%
2019-06-27	29.1700	29.3500	28.9000	28.9800	+0.870%	65,314	-67.702%
2019-06-26	28.7100	28.8200	28.3500	28.7300	+1.484%	28,789	-67.421%
2019-06-25	27.9800	28.6100	27.5550	28.3100	+2.239%	42,445	-66.937%
2019-06-24	28.3300	28.3300	27.6500	27.6900	-2.466%	23,651	-66.197%
2019-06-21	28.3000	28.9600	28.1500	28.3900	+2.306%	32,108	-67.031%
2019-06-20	28.2500	28.4700	27.3500	27.7500	-7.097%	136,363	-66.270%
2019-06-19	30.7300	30.8450	29.8100	29.8700	-2.545%	78,795	-68.664%
2019-06-18	30.8200	31.2640	30.0443	30.6500	-2.914%	54,739	-69.462%
2019-06-17	31.2600	31.7150	31.2000	31.5700	+0.222%	47,609	-70.352%
2019-06-14	30.8300	31.9000	30.6617	31.5000	+0.929%	39,160	-70.286%
2019-06-13	31.8500	31.8695	31.0300	31.2100	-2.712%	26,036	-70.010%
2019-06-12	32.0900	32.1800	31.6601	32.0800	-0.404%	16,029	-70.823%
2019-06-11	32.5200	32.5600	31.9200	32.2100	-0.740%	49,156	-70.941%
2019-06-10	32.2100	32.9000	32.0900	32.4500	+5.735%	61,964	-71.156%
2019-06-07	30.6200	30.7600	29.7500	30.6900	-2.665%	71,928	-69.501%
2019-06-06	31.1900	31.5950	31.0686	31.5304	-1.591%	45,807	-70.314%
2019-06-05	30.8300	32.1950	30.8300	32.0400	+0.850%	66,908	-70.787%
2019-06-04	32.3200	32.5238	31.6782	31.7700	-0.719%	32,207	-70.538%
2019-06-03	32.6900	32.7042	31.7901	32.0000	-4.620%	59,561	-70.750%
2019-05-31	33.9200	34.0126	32.8940	33.5500	-1.468%	56,801	-72.101%
2019-05-30	34.5600	34.5957	33.6400	34.0500	-1.873%	29,276	-72.511%
2019-05-29	34.4400	34.8600	34.4200	34.7000	-1.560%	75,996	-73.026%
2019-05-28	35.2800	35.6500	35.2500	35.2500	+4.568%	111,461	-73.447%
2019-05-24	33.6600	33.9200	33.6100	33.7100	+0.567%	19,090	-72.234%
2019-05-23	34.0500	34.0675	33.1700	33.5200	-3.233%	66,022	-72.076%
2019-05-22	34.5700	34.7491	34.2883	34.6400	+0.174%	71,851	-72.979%
2019-05-21	34.7700	35.0287	34.4900	34.5800	+0.552%	12,745	-72.932%
2019-05-20	34.6600	34.8038	34.3850	34.3900	-1.064%	20,315	-72.783%
2019-05-17	34.6000	34.9139	34.5900	34.7600	+3.084%	44,168	-73.072%
2019-05-16	32.5300	33.9800	32.4800	33.7200	+4.753%	44,070	-72.242%
2019-05-15	32.1000	32.3100	31.9400	32.1900	+0.249%	17,782	-70.923%
2019-05-14	31.9700	32.2500	31.7200	32.1100	-0.465%	16,008	-70.850%
2019-05-13	32.1600	32.5300	32.1100	32.2600	-0.046%	28,757	-70.986%
2019-05-10	32.4175	32.4800	32.1100	32.2748	-0.479%	21,204	-70.999%
2019-05-09	32.6900	32.7700	32.0600	32.4300	+1.917%	35,988	-71.138%
2019-05-08	31.3900	31.8800	31.3400	31.8200	+1.467%	31,886	-70.585%
2019-05-07	31.5500	31.6876	31.3249	31.3600	-0.059%	26,935	-70.153%
2019-05-06	32.0700	32.0700	31.2000	31.3786	+0.091%	51,256	-70.171%
2019-05-03	32.2200	32.2200	30.9727	31.3500	-6.222%	114,925	-70.144%
2019-05-02	33.4145	33.8016	33.2100	33.4300	+0.966%	42,532	-72.001%
2019-05-01	32.0014	33.4300	31.8400	33.1100	+6.020%	80,188	-71.731%
2019-04-30	31.7400	31.8600	31.0600	31.2300	-0.478%	27,953	-70.029%
2019-04-29	31.3527	31.6149	31.2873	31.3800	+2.784%	26,843	-70.172%
2019-04-26	30.6600	30.8427	30.3700	30.5300	-2.116%	40,832	-69.342%
2019-04-25	31.0200	31.4013	30.8400	31.1900	-0.064%	33,156	-69.990%
2019-04-24	31.8600	31.8600	30.9200	31.2100	-2.530%	36,511	-70.010%
2019-04-23	32.3000	32.3800	31.8941	32.0200	+3.793%	50,813	-70.768%
2019-04-22	30.7700	30.9400	30.7283	30.8500	-0.162%	17,051	-69.660%
2019-04-18	31.0100	31.0200	30.7950	30.9000	-0.483%	19,690	-69.709%
2019-04-17	30.5200	31.4013	30.5200	31.0500	+0.323%	38,838	-69.855%
2019-04-16	31.4700	31.5600	30.8700	30.9500	+0.032%	49,319	-69.758%
2019-04-15	31.6700	31.8900	30.7560	30.9400	+0.032%	34,928	-69.748%
2019-04-12	30.7000	31.0000	30.1900	30.9300	-0.674%	42,547	-69.738%
2019-04-11	30.6500	31.5400	30.3100	31.1400	+5.631%	64,387	-69.942%
2019-04-10	29.6200	29.6406	29.1500	29.4800	-0.169%	20,280	-68.250%
2019-04-09	29.1300	29.5800	29.1000	29.5300	+0.648%	21,878	-68.303%
2019-04-08	29.3500	29.5560	29.2900	29.3400	-3.008%	21,377	-68.098%
2019-04-05	29.8600	30.3570	29.8000	30.2500	+1.137%	27,472	-69.058%
2019-04-04	31.1900	31.4800	29.8486	29.9100	-0.730%	49,306	-68.706%
2019-04-03	30.5800	30.6800	29.9200	30.1300	-0.397%	51,028	-68.935%
2019-04-02	30.9300	30.9300	30.2500	30.2500	-0.198%	27,041	-69.058%
2019-04-01	29.7300	30.3234	29.6650	30.3100	+0.731%	31,832	-69.119%
2019-03-29	29.7000	30.1500	29.6300	30.0900	-2.305%	65,435	-68.893%
2019-03-28	30.2700	30.9700	30.2200	30.8000	+5.588%	58,481	-69.610%
2019-03-27	28.5400	29.2500	28.5400	29.1700	+3.257%	51,976	-67.912%
2019-03-26	28.0100	28.4900	28.0100	28.2500	+1.916%	26,844	-66.867%
2019-03-25	27.8900	27.9000	27.4600	27.7190	-2.364%	49,534	-66.233%
2019-03-22	28.4600	28.5800	28.1900	28.3900	+0.996%	37,943	-67.031%
2019-03-21	27.8299	28.5500	27.7886	28.1100	+0.681%	50,333	-66.702%
2019-03-20	28.4700	29.2200	27.6000	27.9200	-2.650%	99,373	-66.476%
2019-03-19	28.3900	28.7200	28.2600	28.6800	-0.624%	21,995	-67.364%
2019-03-18	28.5600	28.9485	28.3900	28.8600	-0.859%	57,303	-67.568%
2019-03-15	28.8200	29.1400	28.5895	29.1100	-2.171%	30,048	-67.846%
2019-03-14	29.7600	30.0100	29.6800	29.7560	+5.931%	62,278	-68.544%
2019-03-13	28.0300	28.2999	27.9500	28.0900	-0.707%	51,888	-66.679%
2019-03-12	28.3300	28.6955	28.1550	28.2900	-2.483%	41,225	-66.914%
2019-03-11	28.9900	29.5600	28.9900	29.0104	+0.713%	45,951	-67.736%
2019-03-08	29.2400	29.4200	28.7000	28.8050	-6.550%	94,577	-67.506%
2019-03-07	30.9000	31.0900	30.5300	30.8241	+1.462%	58,164	-69.634%
2019-03-06	30.3300	30.6400	30.3200	30.3800	+1.014%	59,758	-69.190%
2019-03-05	30.4400	30.6300	30.0300	30.0750	-1.037%	68,216	-68.878%
2019-03-04	30.3000	30.5500	30.1800	30.3900	+1.266%	113,349	-69.200%
2019-03-01	28.4200	30.0200	28.0401	30.0100	+9.008%	158,061	-68.810%
2019-02-28	26.9266	27.6300	26.9182	27.5300	+2.724%	81,157	-66.001%
2019-02-27	26.3100	26.9500	26.3100	26.8000	+3.755%	103,650	-65.075%
2019-02-26	26.0300	26.3990	25.8300	25.8300	-0.386%	87,304	-63.763%
2019-02-25	25.6700	26.0841	25.5390	25.9300	+0.660%	96,272	-63.903%
2019-02-22	25.8800	25.9700	25.5800	25.7600	-2.128%	95,176	-63.665%
2019-02-21	25.7499	26.3500	25.6892	26.3200	+4.777%	123,837	-64.438%
2019-02-20	25.1800	25.3099	24.5000	25.1200	-1.297%	135,274	-62.739%
2019-02-19	26.3100	26.3500	25.4500	25.4500	-4.395%	137,540	-63.222%
2019-02-15	27.2400	27.6000	26.5000	26.6200	-2.953%	79,415	-64.838%
2019-02-14	27.9300	28.0500	27.4300	27.4300	-1.221%	83,647	-65.877%
2019-02-13	26.9500	27.8400	26.4730	27.7691	+3.001%	68,578	-66.293%
2019-02-12	26.8700	27.1400	26.8300	26.9599	+0.185%	81,676	-65.282%
2019-02-11	26.9700	27.0500	26.6900	26.9100	+2.514%	126,827	-65.217%
2019-02-08	26.5900	26.7400	26.2100	26.2500	-1.869%	146,441	-64.343%
2019-02-07	27.0000	27.1400	26.6500	26.7500	-1.219%	119,157	-65.009%
2019-02-06	26.3500	27.2200	26.2600	27.0800	+3.795%	157,667	-65.436%
2019-02-05	25.9300	26.3070	25.9300	26.0900	+0.161%	53,850	-64.124%
2019-02-04	26.3200	26.3700	25.8500	26.0480	+0.883%	114,536	-64.066%
2019-02-01	25.1900	25.9000	25.1100	25.8200	+2.460%	121,625	-63.749%
2019-01-31	24.6100	25.2800	24.5113	25.2000	+0.318%	109,627	-62.857%
2019-01-30	25.9000	26.0501	24.9000	25.1200	-4.268%	137,821	-62.739%
2019-01-29	26.1200	26.3400	26.0000	26.2400	-1.353%	74,147	-64.329%
2019-01-28	27.3100	27.3472	26.6000	26.6000	-0.598%	58,076	-64.812%
2019-01-25	27.8000	27.8000	26.7538	26.7600	-8.073%	319,444	-65.022%
2019-01-24	28.9400	29.3205	28.8600	29.1100	+0.727%	82,964	-67.846%
2019-01-23	29.2200	29.3600	28.7800	28.9000	-0.242%	397,957	-67.612%
2019-01-22	29.2000	29.4200	28.8700	28.9700	+0.173%	435,747	-67.691%
2019-01-18	28.6000	28.9700	28.3600	28.9200	+3.842%	93,776	-67.635%
2019-01-17	28.0600	28.2000	27.7100	27.8500	+1.273%	59,120	-66.391%
2019-01-16	27.3800	27.5473	27.2161	27.5000	-0.254%	62,277	-65.964%
2019-01-15	27.0400	27.6700	26.9700	27.5700	+1.249%	46,997	-66.050%