Dark

DYNC
Dynamix Corporation Class A
stock NASDAQ

At Close

Aug 7, 2026 3:59:07 PM EDT

10.86USD+0.231%(+0.02)5,029

9.32Bid 12.39Ask 3.07Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

10.83USD-0.138%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.8600	10.8600	10.8600	10.8600	+0.185%	5,029	0.000%
2026-08-06	10.8400	10.8400	10.8400	10.8400	-0.092%	10,212	+0.185%
2026-08-05	10.8500	10.8500	10.8500	10.8500	0.000%	8,067	+0.092%
2026-08-04	10.8500	10.8500	10.8500	10.8500	0.000%	35,225	+0.092%
2026-08-03	10.8500	10.8500	10.8500	10.8500	0.000%	96,995	+0.092%
2026-07-31	10.8500	10.8500	10.8450	10.8500	0.000%	5,142	+0.092%
2026-07-30	10.8500	10.8600	10.8500	10.8500	-0.092%	9,769	+0.092%
2026-07-29	10.8400	10.8600	10.8400	10.8600	+0.556%	118,002	0.000%
2026-07-28	10.8000	10.8000	10.7900	10.8000	+0.139%	20,762	+0.556%
2026-07-24	10.7900	10.8000	10.7800	10.7850	+0.046%	23,002	+0.695%
2026-07-23	10.7800	10.7800	10.7800	10.7800	0.000%	14,534	+0.742%
2026-07-22	10.8000	10.8000	10.7800	10.7800	0.000%	35,960	+0.742%
2026-07-21	10.7800	10.7800	10.7800	10.7800	0.000%	24,046	+0.742%
2026-07-20	10.7800	10.7800	10.7800	10.7800	+0.046%	19,890	+0.742%
2026-07-17	10.7800	10.7800	10.7750	10.7750	-0.046%	46,226	+0.789%
2026-07-16	10.7800	10.7800	10.7800	10.7800	+0.093%	18,389	+0.742%
2026-07-15	10.8000	10.8000	10.7700	10.7700	-0.278%	91,438	+0.836%
2026-07-14	10.8000	10.8000	10.8000	10.8000	-0.093%	13,380	+0.556%
2026-07-13	10.8100	10.8200	10.8100	10.8100	0.000%	31,023	+0.463%
2026-07-08	10.8100	10.8100	10.8100	10.8100	0.000%	13,591	+0.463%
2026-07-07	10.8100	10.8100	10.8100	10.8100	0.000%	14,165	+0.463%
2026-07-06	10.8000	10.8300	10.8000	10.8100	+0.093%	97,028	+0.463%
2026-07-02	10.8000	10.8000	10.8000	10.8000	0.000%	10,056	+0.556%
2026-07-01	10.7800	10.8000	10.7800	10.8000	+0.232%	36,492	+0.556%
2026-06-26	10.7750	10.7750	10.7750	10.7750	-0.231%	13,618	+0.789%
2026-06-25	10.7800	10.8000	10.7800	10.8000	0.000%	29,895	+0.556%
2026-06-24	10.8000	10.8000	10.7900	10.8000	+0.093%	57,805	+0.556%
2026-06-23	10.8000	10.8100	10.7800	10.7900	-0.185%	123,471	+0.649%
2026-06-22	10.8000	10.8100	10.8000	10.8100	+0.093%	85,086	+0.463%
2026-06-18	10.8100	10.8100	10.8000	10.8000	-0.093%	10,338	+0.556%
2026-06-17	10.8100	10.8150	10.8100	10.8100	-0.046%	80,725	+0.463%
2026-06-16	10.8100	10.8150	10.8100	10.8150	+0.046%	77,632	+0.416%
2026-06-15	10.8000	10.8100	10.8000	10.8100	0.000%	100,705	+0.463%
2026-06-12	10.8000	10.8100	10.8000	10.8100	0.000%	19,963	+0.463%
2026-06-11	10.8100	10.8100	10.8100	10.8100	+0.093%	59,602	+0.463%
2026-06-10	10.7900	10.8100	10.7900	10.8000	0.000%	61,491	+0.556%
2026-06-09	10.8100	10.8100	10.8000	10.8000	0.000%	41,611	+0.556%
2026-06-08	10.8000	10.8000	10.8000	10.8000	0.000%	18,354	+0.556%
2026-06-05	10.8000	10.8000	10.8000	10.8000	+0.279%	30,537	+0.556%
2026-06-04	10.7700	10.7700	10.7700	10.7700	0.000%	70,086	+0.836%
2026-06-03	10.8000	10.8000	10.7700	10.7700	-0.185%	450,587	+0.836%
2026-06-02	10.7700	10.8000	10.7700	10.7900	+0.093%	61,164	+0.649%
2026-06-01	10.7800	10.8000	10.7700	10.7800	-0.185%	64,313	+0.742%
2026-05-29	10.7900	10.8000	10.7900	10.8000	+0.046%	100,272	+0.556%
2026-05-28	10.7900	10.8000	10.7900	10.7950	0.000%	29,516	+0.602%
2026-05-27	10.8000	10.8000	10.7800	10.7950	-0.046%	104,760	+0.602%
2026-05-26	10.8100	10.8100	10.8000	10.8000	0.000%	75,382	+0.556%
2026-05-22	10.8000	10.8000	10.8000	10.8000	-0.093%	51,182	+0.556%
2026-05-21	10.8100	10.8100	10.8100	10.8100	+0.093%	50,138	+0.463%
2026-05-20	10.8000	10.8000	10.7900	10.8000	+0.186%	61,154	+0.556%
2026-05-19	10.7700	10.7800	10.7700	10.7800	-0.093%	55,723	+0.742%
2026-05-18	10.8000	10.8100	10.7700	10.7900	-0.093%	223,357	+0.649%
2026-05-15	10.8200	10.8500	10.7800	10.8000	+0.465%	602,247	+0.556%
2026-05-14	10.7500	10.7500	10.7500	10.7500	+0.093%	72,584	+1.023%
2026-05-13	10.7400	10.7400	10.7400	10.7400	-0.093%	78,097	+1.117%
2026-05-12	10.7400	10.7700	10.7400	10.7500	+0.093%	50,499	+1.023%
2026-05-11	10.7400	10.7600	10.7400	10.7400	0.000%	89,327	+1.117%
2026-05-08	10.7300	10.7400	10.7300	10.7400	+0.093%	95,440	+1.117%
2026-05-07	10.7300	10.7400	10.7300	10.7300	0.000%	80,049	+1.212%
2026-05-06	10.7300	10.7400	10.7300	10.7300	0.000%	122,340	+1.212%
2026-05-05	10.7400	10.7400	10.7300	10.7300	0.000%	154,014	+1.212%
2026-05-04	10.7300	10.7400	10.7300	10.7300	-0.186%	180,404	+1.212%
2026-05-01	10.7200	10.7600	10.7200	10.7500	-88.387%	120,831	+1.023%
2019-06-28	91.6400	92.5700	91.0000	92.5700	+1.848%	153,813	-88.268%
2019-06-27	90.8200	90.9000	89.5500	90.8900	-0.011%	13,612	-88.051%
2019-06-26	94.9900	94.9900	90.7231	90.9000	-5.026%	219,396	-88.053%
2019-06-25	95.9400	96.1800	95.7100	95.7100	-1.533%	913	-88.653%
2019-06-24	97.8800	97.8800	97.2000	97.2000	-1.300%	1,429	-88.827%
2019-06-21	98.4800	98.5200	96.9400	98.4800	-0.071%	13,531	-88.972%
2019-06-20	97.7900	98.9100	97.5400	98.5500	+1.410%	27,178	-88.980%
2019-06-19	96.5300	97.2900	96.5300	97.1800	+1.019%	28,357	-88.825%
2019-06-18	96.1500	96.2000	95.5200	96.2000	+1.231%	13,362	-88.711%
2019-06-17	95.9600	95.9600	94.4000	95.0300	-1.686%	94,632	-88.572%
2019-06-14	97.3900	97.8200	96.0200	96.6600	-0.052%	17,410	-88.765%
2019-06-13	98.6900	98.7100	96.7100	96.7100	-2.814%	92,473	-88.771%
2019-06-12	100.2600	100.8800	98.8300	99.5100	-0.946%	4,079	-89.087%
2019-06-11	99.5800	100.4900	99.5800	100.4600	+1.168%	2,340	-89.190%
2019-06-10	99.5000	99.8300	99.3000	99.3000	-0.561%	2,797	-89.063%
2019-06-07	100.9500	101.1100	99.8600	99.8600	-0.359%	3,170	-89.125%
2019-06-06	100.4800	101.6500	99.9400	100.2200	-0.060%	24,546	-89.164%
2019-06-05	99.8500	100.4200	99.8500	100.2800	+0.936%	10,485	-89.170%
2019-06-04	98.3600	99.3600	96.9958	99.3500	+1.971%	19,091	-89.069%
2019-06-03	96.9400	97.6850	96.8900	97.4300	+0.744%	100,529	-88.854%
2019-05-31	95.9300	97.1200	95.9000	96.7100	+0.311%	99,282	-88.771%
2019-05-30	98.1600	98.1600	96.0100	96.4100	-1.783%	78,650	-88.736%
2019-05-29	99.2900	99.2900	97.7200	98.1600	-0.939%	25,647	-88.936%
2019-05-28	98.8600	99.6700	98.8600	99.0900	+0.152%	11,670	-89.040%
2019-05-24	99.4500	99.4607	98.9400	98.9400	-0.252%	38,312	-89.024%
2019-05-23	99.9700	99.9700	99.1200	99.1900	-1.057%	7,671	-89.051%
2019-05-22	99.9900	101.0900	99.8700	100.2500	-0.279%	11,122	-89.167%
2019-05-21	100.0600	100.9550	100.0600	100.5300	+1.263%	53,017	-89.197%
2019-05-20	99.5400	99.5700	99.1900	99.2764	+0.431%	51,764	-89.061%
2019-05-17	98.2900	98.9500	98.2500	98.8500	+0.457%	50,783	-89.014%
2019-05-16	98.5900	98.6200	98.2900	98.4000	+0.408%	188,002	-88.963%
2019-05-15	98.3900	98.3900	97.7500	98.0000	-0.183%	57,159	-88.918%
2019-05-14	98.3100	98.5900	98.1800	98.1800	+0.625%	5,658	-88.939%
2019-05-13	97.6000	97.7200	96.9900	97.5700	-0.652%	158,977	-88.870%
2019-05-10	98.6600	98.6600	98.1000	98.2100	-0.122%	56,007	-88.942%
2019-05-09	98.3700	98.4400	98.3000	98.3300	-0.496%	14,054	-88.956%
2019-05-08	99.5000	99.5000	98.2000	98.8200	-1.140%	367,740	-89.010%
2019-05-07	100.1200	100.1200	99.9300	99.9600	-0.050%	2,309	-89.136%
2019-05-06	99.9200	100.1100	99.7600	100.0100	-0.130%	172,792	-89.141%
2019-05-03	100.4100	100.4100	100.1000	100.1400	-0.338%	35,069	-89.155%
2019-05-02	100.5000	100.5000	100.4800	100.4800	+0.070%	56,222	-89.192%
2019-05-01	100.4200	100.4400	100.3600	100.4100	-0.229%	103,710	-89.184%
2019-04-30	100.4800	100.6500	100.3300	100.6400	+0.149%	169,629	-89.209%
2019-04-29	100.2400	100.4900	100.2400	100.4900	+0.239%	602	-89.193%
2019-04-26	100.2000	100.2500	100.1669	100.2500	+0.050%	1,560	-89.167%
2019-04-25	99.5955	100.4000	99.5955	100.2000	+0.250%	253,814	-89.162%
2019-04-24	100.0400	100.0400	99.9500	99.9500	+0.170%	119,314	-89.135%
2019-04-23	99.3500	99.9200	99.3500	99.7800	+0.413%	63,710	-89.116%
2019-04-22	99.1600	99.4100	99.0900	99.3700	+0.577%	103,367	-89.071%
2019-04-18	98.6600	98.8000	98.6600	98.8000	+0.315%	2,237	-89.008%
2019-04-17	98.6000	98.6400	98.2000	98.4900	-0.415%	21,143	-88.973%
2019-04-16	99.1500	99.2600	98.9000	98.9000	+0.051%	44,394	-89.019%
2019-04-15	98.7253	99.0000	98.7253	98.8500	+0.040%	57,313	-89.014%
2019-04-12	98.8100	98.8100	98.8100	98.8100	0.000%	20,148	-89.009%
2019-04-11	98.8400	98.8600	98.7600	98.8100	+0.162%	61,802	-89.009%
2019-04-10	98.5000	98.7400	98.5000	98.6500	+0.663%	46,157	-88.991%
2019-04-09	98.3100	98.3100	97.8900	98.0000	-0.407%	52,698	-88.918%
2019-04-08	98.5300	98.6100	98.2600	98.4000	-0.051%	80,232	-88.963%
2019-04-05	98.5600	98.7100	98.4500	98.4500	-0.395%	39,220	-88.969%
2019-04-04	99.3000	99.3000	98.4200	98.8400	-0.583%	148,326	-89.013%
2019-04-03	99.9500	99.9900	99.0700	99.4200	+0.030%	47,324	-89.077%
2019-04-02	98.8400	99.4400	98.7900	99.3900	+0.222%	39,813	-89.073%
2019-04-01	98.8800	99.1700	98.8800	99.1700	+0.619%	20,581	-89.049%
2019-03-29	99.0300	99.0300	98.5600	98.5600	+0.010%	45,519	-88.981%
2019-03-28	98.6700	99.1100	98.3000	98.5500	-0.122%	161,584	-88.980%
2019-03-27	98.6600	99.4000	98.4700	98.6700	-0.091%	353,321	-88.994%
2019-03-26	99.5000	99.5000	98.6600	98.7600	-0.071%	5,895	-89.004%
2019-03-25	99.3100	99.3100	98.3800	98.8300	+0.091%	1,213	-89.011%
2019-03-22	98.2700	98.9394	98.2700	98.7400	-0.131%	42,108	-89.001%
2019-03-21	98.4600	99.0400	98.2700	98.8700	+0.590%	19,835	-89.016%
2019-03-20	98.2800	98.4500	98.2800	98.2900	+0.214%	63,032	-88.951%
2019-03-19	98.4700	98.4700	97.9000	98.0800	-0.071%	1,906	-88.927%
2019-03-18	98.0000	98.1500	97.9700	98.1500	+0.502%	104,792	-88.935%
2019-03-15	97.5000	98.1100	97.5000	97.6600	+0.082%	3,722	-88.880%
2019-03-14	97.7800	98.0500	97.5800	97.5800	-2.371%	4,275	-88.871%
2019-03-13	99.9000	100.1800	99.6200	99.9500	+0.301%	202,862	-89.135%
2019-03-12	99.0800	101.6300	99.0800	99.6500	+1.342%	42,568	-89.102%
2019-03-11	98.2000	98.3300	98.0100	98.3300	+0.234%	49,196	-88.956%
2019-03-08	97.1700	98.1000	97.1700	98.1000	+0.317%	5,690	-88.930%
2019-03-07	98.2900	98.3981	97.4000	97.7900	-0.367%	103,105	-88.895%
2019-03-06	98.3600	98.5400	98.0501	98.1500	-0.547%	33,938	-88.935%
2019-03-05	98.0000	99.0500	97.8900	98.6900	-0.020%	26,675	-88.996%
2019-03-04	99.2500	99.2500	98.0000	98.7100	-1.957%	124,241	-88.998%
2019-03-01	99.8500	100.7500	99.5200	100.6800	+0.811%	430,574	-89.213%
2019-02-28	99.0000	99.8700	99.0000	99.8700	-0.429%	79,512	-89.126%
2019-02-27	99.6000	100.3000	99.4000	100.3000	+0.250%	65,106	-89.172%
2019-02-26	99.8900	100.0500	99.8000	100.0500	-0.388%	73,529	-89.145%
2019-02-25	100.7200	100.7500	99.7500	100.4400	-0.554%	2,098	-89.188%
2019-02-22	100.3500	101.8900	100.3500	101.0000	+0.079%	3,008	-89.248%
2019-02-21	100.5000	100.9200	100.0400	100.9200	-0.089%	189,838	-89.239%
2019-02-20	100.8400	101.0100	99.9400	101.0100	+0.778%	2,037	-89.249%
2019-02-19	100.2300	100.2300	100.2300	100.2300	+0.947%	375	-89.165%
2019-02-15	99.5800	99.8197	99.2900	99.2900	-0.279%	8,484	-89.062%
2019-02-14	100.0400	100.2000	99.3500	99.5681	-1.690%	21,596	-89.093%
2019-02-13	100.0000	101.2800	99.6800	101.2800	+0.776%	33,942	-89.277%
2019-02-12	99.8000	100.8300	99.6500	100.5000	+1.253%	413,448	-89.194%
2019-02-11	98.7200	99.2700	98.7200	99.2563	+0.178%	71,843	-89.059%
2019-02-08	98.2500	99.0800	98.2500	99.0800	+1.102%	316,986	-89.039%
2019-02-07	99.7000	99.7000	98.0000	98.0000	-0.041%	3,710	-88.918%
2019-02-06	97.7200	98.0400	97.7200	98.0400	+0.051%	1,866	-88.923%
2019-02-05	97.9900	97.9900	97.9900	97.9900	+0.215%	31,275	-88.917%
2019-02-04	99.0700	99.0700	97.7800	97.7800	+0.133%	41,196	-88.893%
2019-02-01	97.5000	97.6500	97.1100	97.6500	-0.408%	41,734	-88.879%
2019-01-31	96.3400	98.0500	96.0100	98.0500	+1.817%	62,708	-88.924%
2019-01-30	96.6700	96.7000	96.3000	96.3000	+0.312%	53,029	-88.723%
2019-01-29	95.9500	96.0000	95.5800	96.0000	+0.735%	6,273	-88.688%
2019-01-28	95.7900	96.0100	95.3000	95.3000	-0.584%	13,188	-88.604%
2019-01-25	95.7750	95.8600	95.7750	95.8600	0.000%	31,355	-88.671%
2019-01-24	95.8200	95.8600	95.8200	95.8600	+0.188%	156,048	-88.671%
2019-01-23	95.6620	96.2583	95.6100	95.6800	+1.174%	216,610	-88.650%
2019-01-22	94.6000	95.0500	94.4450	94.5700	-1.088%	502	-88.516%
2019-01-17	95.2800	95.7500	95.1700	95.6100	+1.756%	27,716	-88.641%
2019-01-16	94.6900	94.9800	93.9600	93.9600	+1.054%	149,577	-88.442%
2019-01-15	93.0000	93.0000	92.8200	92.9800	+0.606%	837	-88.320%
2019-01-14	92.5700	92.9400	92.4200	92.4200	-1.513%	49,867	-88.249%
2019-01-11	93.8400	93.8400	93.8400	93.8400	-0.488%	271	-88.427%
2019-01-10	91.8400	94.4741	91.8400	94.3000	+2.467%	2,643	-88.484%
2019-01-09	92.6100	92.8900	92.0300	92.0300	-0.936%	49,512	-88.200%
2019-01-08	92.6900	92.9600	92.6000	92.9000	+0.432%	8,864	-88.310%
2019-01-07	93.0200	93.6900	92.5000	92.5000	+1.392%	81,430	-88.259%
2019-01-04	91.2900	91.5830	91.2300	91.2300	+2.150%	9,840	-88.096%
2019-01-03	89.1700	89.4900	88.5700	89.3100	-0.490%	4,918	-87.840%
2019-01-02	89.4900	89.7500	89.3000	89.7500	-1.601%	2,031	-87.900%
2018-12-31	90.3700	91.2300	90.3700	91.2100	+1.945%	13,633	-88.093%
2018-12-28	89.9100	89.9100	89.0900	89.4700	+0.348%	1,300	-87.862%
2018-12-27	88.1100	89.2100	87.6200	89.1600	-0.101%	2,212	-87.820%
2018-12-26	86.8300	89.2500	85.9201	89.2500	+2.941%	15,452	-87.832%
2018-12-24	86.7100	86.7100	86.7000	86.7000	-2.803%	900	-87.474%
2018-12-21	89.1700	89.2000	89.1700	89.2000	-0.524%	10,454	-87.825%
2018-12-20	89.1400	89.6700	89.1400	89.6700	-2.427%	12,881	-87.889%
2018-12-19	92.0800	92.7200	91.4500	91.9000	-0.401%	50,811	-88.183%
2018-12-18	94.1600	94.1600	92.0400	92.2700	-1.652%	51,281	-88.230%
2018-12-17	94.5100	94.7000	93.8200	93.8200	-2.525%	963	-88.425%
2018-12-13	96.2500	96.2500	96.2500	96.2500	-1.079%	90,210	-88.717%
2018-12-12	97.3000	97.3000	97.3000	97.3000	+1.545%	25,485	-88.839%
2018-12-11	95.2600	95.8200	94.9400	95.8200	+0.063%	14,967	-88.666%
2018-12-10	94.8100	95.7600	94.8100	95.7600	+0.167%	106,181	-88.659%
2018-12-07	96.2800	96.2800	94.9801	95.6000	-0.271%	203,022	-88.640%
2018-12-06	93.7900	95.8600	93.7200	95.8600	+1.990%	89,442	-88.671%
2018-12-04	95.4400	95.4400	93.8800	93.9900	-0.634%	226,543	-88.446%
2018-12-03	95.1000	95.1000	94.5900	94.5900	+0.467%	1,402	-88.519%
2018-11-30	93.6700	94.2000	93.4300	94.1500	+0.545%	176,774	-88.465%
2018-11-29	93.4400	93.7800	93.4400	93.6400	-0.542%	121,542	-88.402%
2018-11-28	94.1500	94.1500	94.1500	94.1500	+1.806%	108	-88.465%
2018-11-27	92.5950	93.0115	92.3000	92.4800	-0.097%	31,675	-88.257%
2018-11-21	92.5600	92.5700	92.5600	92.5700	+1.280%	1,000	-88.268%
2018-11-20	92.2800	92.2800	91.0900	91.4000	-3.525%	33,096	-88.118%
2018-11-19	94.6900	94.7400	94.3300	94.7400	-0.515%	1,050	-88.537%
2018-11-16	93.8700	95.2300	93.8000	95.2300	+1.093%	2,671	-88.596%
2018-11-15	94.2000	94.2000	94.2000	94.2000	-2.373%	629	-88.471%
2018-11-13	96.3600	96.5000	96.3400	96.4900	-0.761%	7,730	-88.745%
2018-11-12	95.6600	97.2300	95.6400	97.2300	+1.408%	1,643	-88.831%
2018-11-09	95.5100	96.3100	95.2500	95.8800	-1.621%	36,800	-88.673%
2018-11-07	97.4600	97.4600	97.4600	97.4600	-0.581%	390	-88.857%
2018-11-05	97.5200	98.1600	97.5200	98.0300	+2.221%	37,955	-88.922%
2018-11-02	95.0200	96.9300	94.9000	95.9000	+3.653%	25,364	-88.676%
2018-11-01	92.0000	92.5200	92.0000	92.5200	+0.839%	4,388	-88.262%
2018-10-31	90.0000	91.8800	90.0000	91.7500	+2.217%	26,440	-88.163%
2018-10-30	89.1400	89.7600	89.1400	89.7600	-0.642%	4,532	-87.901%
2018-10-26	89.8300	90.3400	89.8300	90.3400	-0.441%	30,117	-87.979%
2018-10-25	90.7400	90.7400	90.7400	90.7400	-0.142%	110,807	-88.032%
2018-10-24	91.2200	91.2200	90.8686	90.8686	-0.242%	2,557	-88.049%
2018-10-23	92.4100	92.4100	89.3100	91.0890	-1.325%	4,040	-88.078%
2018-10-22	92.2200	92.3118	92.2200	92.3118	-0.719%	1,314	-88.236%
2018-10-19	92.5000	92.9800	92.2400	92.9800	+0.086%	491	-88.320%
2018-10-18	92.9000	93.0000	92.6800	92.9000	-0.365%	28,036	-88.310%
2018-10-17	93.3500	93.3700	93.2400	93.2400	-1.542%	35,789	-88.353%
2018-10-15	94.9200	94.9200	94.7000	94.7000	-0.473%	142,649	-88.532%
2018-10-12	96.0000	96.0000	94.4000	95.1500	-0.662%	35,881	-88.586%
2018-10-11	96.4891	96.4891	95.5200	95.7842	-0.916%	1,985	-88.662%
2018-10-10	97.6300	97.6300	96.6700	96.6700	-0.983%	2,280	-88.766%
2018-10-09	97.5800	97.6300	96.9700	97.6300	-0.092%	483	-88.876%
2018-10-08	98.1800	98.7400	97.7200	97.7200	-0.112%	3,750	-88.887%
2018-10-05	98.0800	98.5000	97.8300	97.8300	+0.328%	39,573	-88.899%
2018-10-04	97.4100	97.6400	97.4100	97.5100	-0.072%	1,772	-88.863%
2018-10-03	98.0600	98.1401	97.5800	97.5800	-0.974%	39,077	-88.871%
2018-10-02	99.1500	100.1800	98.2204	98.5401	+0.613%	31,162	-88.979%
2018-10-01	97.9400	97.9400	97.9400	97.9400	+0.969%	22,602	-88.912%
2018-09-28	95.7000	97.5500	95.7000	97.0000	+1.624%	23,823	-88.804%
2018-09-27	94.5000	95.6400	94.5000	95.4496	+1.408%	15,001	-88.622%
2018-09-25	94.0600	94.1243	94.0300	94.1243	-0.481%	7,561	-88.462%
2018-09-24	93.9300	94.6552	93.9300	94.5791	+1.219%	14,368	-88.518%
2018-09-20	93.4400	93.4400	93.4400	93.4400	+0.592%	75,059	-88.378%
2018-09-19	93.6000	93.7339	92.8700	92.8900	-0.281%	2,359	-88.309%
2018-09-18	93.1515	93.1515	93.1515	93.1515	+0.509%	16,030	-88.342%
2018-09-17	93.6497	93.6497	92.6800	92.6800	-0.983%	201	-88.282%
2018-09-13	94.4000	94.4000	93.4400	93.6000	-1.255%	4,550	-88.397%
2018-09-12	94.2100	94.7900	94.1354	94.7900	+1.488%	379,364	-88.543%
2018-09-11	93.8800	93.9100	93.4000	93.4000	-0.479%	20,392	-88.373%
2018-09-10	92.4200	93.8500	92.4200	93.8500	+1.723%	730	-88.428%
2018-09-07	92.2600	92.3632	92.2300	92.2600	-1.484%	1,719	-88.229%
2018-09-06	93.6500	93.6500	93.6500	93.6500	-0.224%	250	-88.404%
2018-09-05	93.8600	93.8600	93.8600	93.8600	-0.329%	176,811	-88.430%
2018-09-04	94.3500	94.4000	94.1700	94.1700	-0.957%	31,250	-88.468%
2018-08-31	95.0300	95.3261	95.0300	95.0800	-0.178%	86,246	-88.578%
2018-08-30	95.4900	95.4900	94.9500	95.2500	+2.046%	255,097	-88.598%
2018-08-28	93.1500	93.3399	93.1500	93.3399	+0.690%	250	-88.365%
2018-08-24	92.7000	92.7000	92.7000	92.7000	+2.036%	5,000	-88.285%
2018-08-15	91.7500	91.7500	90.8500	90.8500	-0.678%	26,400	-88.046%
2018-08-14	91.4700	91.4700	91.4700	91.4700	+0.682%	550	-88.127%
2018-08-13	91.4600	91.4600	90.8500	90.8500	-2.329%	77,344	-88.046%
2018-08-10	93.0160	93.0160	93.0160	93.0160	-1.005%	51,386	-88.325%
2018-08-08	94.3140	94.3140	93.9600	93.9600	+0.171%	900	-88.442%
2018-08-06	91.1200	94.2200	91.1200	93.8000	+1.957%	47,686	-88.422%
2018-08-03	92.0000	92.0000	92.0000	92.0000	+0.022%	20,154	-88.196%
2018-08-02	91.9800	91.9800	91.9800	91.9800	-0.022%	483	-88.193%
2018-08-01	92.7700	92.7700	92.0000	92.0000	-0.109%	878	-88.196%
2018-07-31	91.3200	92.1000	91.3200	92.1000	+1.521%	15,050	-88.208%
2018-07-30	91.6500	91.6500	90.5400	90.7200	-1.187%	1,100	-88.029%
2018-07-27	91.6600	91.9800	91.3900	91.8100	-0.217%	79,206	-88.171%
2018-07-26	91.6400	92.0100	91.5600	92.0100	-0.016%	8,060	-88.197%
2018-07-25	92.0251	92.0251	92.0251	92.0251	+0.365%	178,905	-88.199%
2018-07-24	91.5500	92.9820	91.1800	91.6900	-1.239%	183,392	-88.156%
2018-07-23	92.9600	93.1100	92.7080	92.8400	-0.418%	81,600	-88.302%
2018-07-20	93.2300	93.2300	93.2300	93.2300	-0.592%	607	-88.351%
2018-07-19	93.7852	93.7852	93.7852	93.7852	-0.525%	430	-88.420%
2018-07-17	95.0000	95.1500	94.2600	94.2800	-0.549%	6,440	-88.481%
2018-07-16	94.7600	94.9700	94.5100	94.8000	+1.250%	2,600	-88.544%
2018-07-13	93.3800	93.6300	93.3800	93.6300	+0.905%	1,225	-88.401%
2018-07-12	92.5200	92.7900	92.5200	92.7900	+0.270%	3,822	-88.296%
2018-07-11	93.2089	93.2089	92.5322	92.5400	-0.269%	26,093	-88.265%
2018-07-10	92.2800	92.7900	92.2800	92.7900	+0.684%	2,671	-88.296%
2018-07-09	92.0000	93.4200	92.0000	92.1600	+0.425%	52,167	-88.216%
2018-07-06	93.1900	93.2700	91.7700	91.7700	-0.671%	12,454	-88.166%
2018-07-05	91.7900	92.3900	91.7500	92.3900	+0.228%	48,111	-88.245%
2018-07-03	94.1529	94.1529	92.1800	92.1800	-3.325%	122,512	-88.219%
2018-07-02	94.9500	95.3500	94.9500	95.3500	+0.740%	99,801	-88.610%
2018-06-29	94.5000	95.4500	94.5000	94.6500	+0.702%	11,876	-88.526%
2018-06-28	94.9300	94.9300	93.9900	93.9900	-0.750%	21,737	-88.446%
2018-06-27	94.8573	94.8573	94.6300	94.7000	-0.190%	106,861	-88.532%
2018-06-26	94.6650	94.8800	94.6650	94.8800	+1.443%	51,430	-88.554%
2018-06-25	93.8500	94.1200	93.3300	93.5300	-0.901%	48,058	-88.389%
2018-06-22	94.3200	94.3800	94.3200	94.3800	-1.503%	14,541	-88.493%
2018-06-21	95.7800	95.8200	95.7800	95.8200	+1.720%	21,000	-88.666%
2018-06-20	94.2000	94.2000	94.2000	94.2000	+0.405%	124	-88.471%
2018-06-19	93.5800	93.9300	93.2900	93.8200	-0.266%	2,310	-88.425%
2018-06-18	96.8600	96.8600	94.0500	94.0700	-0.634%	2,692	-88.455%
2018-06-15	94.4800	95.2500	94.2000	94.6700	-1.200%	5,304	-88.529%
2018-06-14	97.1600	97.2603	95.6300	95.8200	-2.035%	42,778	-88.666%
2018-06-13	98.3600	98.6799	97.7500	97.8100	+0.102%	536	-88.897%
2018-06-11	98.5000	98.6700	97.0400	97.7100	-0.933%	3,424	-88.885%
2018-06-08	99.0000	99.0000	98.5609	98.6300	-0.555%	4,800	-88.989%
2018-06-07	99.1800	99.1800	99.1800	99.1800	+0.803%	266	-89.050%
2018-06-06	98.3500	98.4700	98.3500	98.3900	+0.092%	10,704	-88.962%
2018-06-05	98.4090	98.4090	98.1227	98.3000	+0.316%	766	-88.952%
2018-06-04	98.3700	98.3700	97.5999	97.9900	-0.153%	3,978	-88.917%
2018-06-01	98.2100	98.6099	98.1400	98.1400	-0.608%	18,623	-88.934%
2018-05-31	98.7600	99.1300	98.3800	98.7400	+0.622%	13,130	-89.001%
2018-05-30	97.9722	98.6400	97.9722	98.1300	+1.343%	155,345	-88.933%
2018-05-29	96.7001	97.2400	96.6100	96.8300	-0.247%	3,554	-88.784%
2018-05-25	96.6400	97.3200	96.4700	97.0700	+0.103%	3,937	-88.812%
2018-05-24	96.5000	97.7062	96.5000	96.9700	+2.343%	5,699	-88.801%
2018-05-23	95.1000	95.1400	94.1700	94.7500	-0.053%	72,359	-88.538%
2018-05-22	94.5600	94.8700	94.3300	94.8000	+1.142%	22,689	-88.544%
2018-05-21	93.4800	94.1000	93.4700	93.7300	+0.011%	5,942	-88.414%
2018-05-18	93.5800	94.2700	93.3900	93.7200	+0.418%	4,433	-88.412%
2018-05-17	93.7000	93.9200	92.9000	93.3300	-0.976%	11,275	-88.364%
2018-05-16	94.1100	94.9400	94.1100	94.2500	+2.725%	8,839	-88.477%
2018-05-15	94.0301	94.3500	91.7500	91.7500	-2.653%	14,058	-88.163%
2018-05-14	93.5600	94.6900	93.5600	94.2500	+0.834%	1,721	-88.477%
2018-05-11	94.4800	94.5062	93.4700	93.4700	-0.511%	48,565	-88.381%
2018-05-10	94.2500	94.2500	93.6700	93.9500	-0.454%	40,750	-88.441%
2018-05-09	95.1200	95.1200	93.8099	94.3787	-1.236%	25,915	-88.493%
2018-05-07	94.0700	95.5600	94.0700	95.5600	+1.552%	30,690	-88.635%
2018-05-04	96.6600	97.4000	94.1000	94.1000	+0.352%	68,539	-88.459%
2018-05-02	94.0514	94.0514	93.7700	93.7700	+1.122%	70,686	-88.418%
2018-04-26	93.0300	93.7300	92.5800	92.7300	+0.162%	350,954	-88.289%
2018-04-25	92.5800	92.5800	92.5800	92.5800	-0.000%	78,165	-88.270%
2018-04-24	92.9900	93.1601	92.5800	92.5801	+1.826%	10,800	-88.270%
2018-04-20	91.0700	91.1200	90.8854	90.9200	+0.220%	53,445	-88.055%
2018-04-19	90.7200	90.7200	90.7200	90.7200	-1.338%	28,927	-88.029%
2018-04-18	92.3301	92.6917	91.9500	91.9500	-0.916%	308,923	-88.189%
2018-04-17	91.4000	92.8000	91.4000	92.8000	+1.277%	91,827	-88.297%
2018-04-16	91.6301	91.6301	91.6301	91.6301	+2.015%	79,350	-88.148%
2018-04-13	89.6500	90.3700	89.3800	89.8200	+0.470%	107,780	-87.909%
2018-04-12	90.0100	91.4300	89.4000	89.4000	-0.634%	181,917	-87.852%
2018-04-11	88.8100	89.9700	88.8100	89.9700	+1.489%	504,819	-87.929%
2018-04-10	87.0800	88.8220	87.0800	88.6500	+0.328%	591,621	-87.750%
2018-04-09	87.6500	90.0300	86.7700	88.3600	+6.355%	40,837	-87.709%
2018-04-06	83.9473	83.9473	83.0800	83.0800	-2.305%	726	-86.928%
2018-04-05	85.7999	85.7999	85.0400	85.0400	-1.452%	156,781	-87.230%
2018-04-03	85.1756	86.2927	85.1000	86.2927	+1.509%	96,787	-87.415%
2018-04-02	85.0800	85.0800	85.0100	85.0100	-3.255%	109,780	-87.225%
2018-03-28	88.0400	88.0400	87.8200	87.8700	+1.174%	498	-87.641%
2018-03-27	86.8700	87.3201	86.8500	86.8500	+0.486%	2,172	-87.496%
2018-03-26	84.9500	86.4300	84.9100	86.4300	+1.612%	3,596	-87.435%
2018-03-23	85.4400	85.4400	85.0000	85.0592	-0.352%	1,160	-87.232%
2018-03-22	85.3700	85.3700	85.3600	85.3600	+0.613%	381	-87.277%
2018-03-21	84.8400	84.8400	84.8400	84.8400	+1.000%	349	-87.199%
2018-03-20	83.9900	84.0000	83.9900	84.0000	-0.177%	205	-87.071%
2018-03-19	84.1491	84.1491	84.1491	84.1491	-1.094%	201	-87.094%
2018-03-16	85.0800	85.0800	85.0800	85.0800	-0.920%	125	-87.236%
2018-03-15	85.8700	85.8700	85.8700	85.8700	+1.742%	112	-87.353%
2018-03-14	85.4860	85.4860	84.4000	84.4000	-3.155%	313,454	-87.133%
2018-03-13	87.1000	87.1500	86.6610	87.1500	+0.403%	436,875	-87.539%
2018-03-12	86.6101	86.8000	86.6101	86.8000	-1.285%	150,394	-87.488%
2018-03-08	87.9800	88.0000	87.7200	87.9301	+0.331%	44,411	-87.649%
2018-03-07	86.6600	87.6400	86.6100	87.6400	+0.389%	31,267	-87.608%
2018-03-06	85.4300	87.3000	85.0100	87.3000	+2.670%	20,413	-87.560%
2018-03-05	85.0000	85.1301	85.0000	85.0301	+1.299%	20,080	-87.228%
2018-03-02	82.7600	83.9400	82.7600	83.9400	+2.616%	20,520	-87.062%
2018-03-01	81.8000	81.8000	81.8000	81.8000	-0.012%	260	-86.724%
2018-02-28	82.0610	82.0610	81.8100	81.8100	+0.182%	27,531	-86.725%
2018-02-27	81.6615	81.6615	81.6615	81.6615	-0.461%	22,617	-86.701%
2018-02-26	81.6786	82.0400	81.6000	82.0400	+0.146%	26,735	-86.763%
2018-02-23	81.9200	81.9200	81.9200	81.9200	+0.632%	526	-86.743%
2018-02-22	81.0910	81.4120	81.0910	81.4056	+0.887%	19,163	-86.659%