Dark

FTR
Frontier Communications Corp
stock NASDAQ

Inactive

May 23, 2025

4.08USD+1469.231%(+3.82)1,146

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	4.1000	4.100000	4.080000	4.0800	+1,469.231%	1,146	0.000%
2020-04-23	0.2300	0.264000	0.220000	0.2600	+11.016%	7,581,751	+1,469.231%
2020-04-22	0.2099	0.259000	0.205000	0.2342	+23.263%	7,831,528	+1,642.101%
2020-04-21	0.2100	0.211000	0.190000	0.1900	-5.047%	4,644,134	+2,047.368%
2020-04-20	0.2150	0.237200	0.200100	0.2001	-8.000%	3,159,916	+1,938.981%
2020-04-17	0.2100	0.243000	0.200000	0.2175	-1.361%	7,104,310	+1,775.862%
2020-04-16	0.2400	0.270000	0.194700	0.2205	-19.818%	13,498,280	+1,750.340%
2020-04-15	0.3200	0.320100	0.240000	0.2750	-26.998%	10,541,442	+1,383.636%
2020-04-14	0.3759	0.399000	0.341000	0.3767	-1.258%	1,500,701	+983.090%
2020-04-13	0.3980	0.417000	0.365000	0.3815	-5.382%	1,108,932	+969.463%
2020-04-09	0.3700	0.410000	0.360000	0.4032	+7.549%	1,348,042	+911.905%
2020-04-08	0.3700	0.382500	0.350100	0.3749	+7.114%	1,325,068	+988.290%
2020-04-07	0.3800	0.398900	0.350000	0.3500	-7.260%	1,686,752	+1,065.714%
2020-04-06	0.3650	0.389700	0.360000	0.3774	+7.829%	1,627,126	+981.081%
2020-04-03	0.3600	0.380000	0.340000	0.3500	-2.778%	1,641,990	+1,065.714%
2020-04-02	0.3515	0.372000	0.350000	0.3600	+1.551%	802,136	+1,033.333%
2020-04-01	0.3522	0.379600	0.330000	0.3545	-6.711%	1,708,880	+1,050.917%
2020-03-31	0.3800	0.410000	0.360000	0.3800	-1.885%	1,627,808	+973.684%
2020-03-30	0.3728	0.400000	0.370000	0.3873	+5.073%	1,756,216	+953.447%
2020-03-27	0.3900	0.399000	0.350000	0.3686	-6.494%	1,059,046	+1,006.891%
2020-03-26	0.3803	0.410000	0.363000	0.3942	+10.112%	1,777,549	+935.008%
2020-03-25	0.3561	0.399000	0.350000	0.3580	-5.115%	1,307,387	+1,039.665%
2020-03-24	0.4055	0.420000	0.340000	0.3773	-3.256%	2,308,707	+981.368%
2020-03-23	0.4500	0.480000	0.370000	0.3900	-56.667%	3,845,641	+946.154%
2020-03-20	0.2500	0.900000	0.240000	0.9000	+278.947%	9,537,181	+353.333%
2020-03-19	0.2399	0.247800	0.210000	0.2375	+31.944%	1,757,198	+1,617.895%
2020-03-18	0.2600	0.270000	0.180000	0.1800	-28.029%	2,343,635	+2,166.667%
2020-03-17	0.2505	0.300000	0.241900	0.2501	-7.336%	2,729,316	+1,531.347%
2020-03-16	0.2949	0.294900	0.250000	0.2699	-20.618%	1,760,272	+1,411.671%
2020-03-13	0.3400	0.350000	0.249900	0.3400	-1.876%	3,408,828	+1,100.000%
2020-03-12	0.2900	0.346500	0.240000	0.3465	+10.315%	2,749,584	+1,077.489%
2020-03-11	0.3400	0.350000	0.300000	0.3141	-12.750%	1,443,416	+1,198.949%
2020-03-10	0.4184	0.418400	0.285100	0.3600	-14.591%	4,792,989	+1,033.333%
2020-03-09	0.4400	0.448800	0.411100	0.4215	-8.608%	1,327,069	+867.972%
2020-03-06	0.4825	0.489900	0.453000	0.4612	-5.878%	949,005	+784.649%
2020-03-05	0.5300	0.530000	0.410100	0.4900	-3.467%	1,759,950	+732.653%
2020-03-04	0.5528	0.560000	0.502000	0.5076	-4.586%	1,067,469	+703.783%
2020-03-03	0.5443	0.544645	0.514000	0.5320	-1.317%	738,136	+666.917%
2020-03-02	0.5669	0.580000	0.500000	0.5391	-0.351%	1,313,399	+656.817%
2020-02-28	0.5000	0.600000	0.500000	0.5410	+6.896%	3,209,397	+654.159%
2020-02-27	0.5200	0.558000	0.500100	0.5061	-4.509%	1,402,419	+706.165%
2020-02-26	0.5520	0.559800	0.510000	0.5300	-3.864%	1,154,106	+669.811%
2020-02-25	0.5800	0.580000	0.550000	0.5513	-4.948%	909,668	+640.069%
2020-02-24	0.5896	0.599900	0.569800	0.5800	-3.333%	990,056	+603.448%
2020-02-21	0.6199	0.630000	0.580500	0.6000	0.000%	1,578,182	+580.000%
2020-02-20	0.5875	0.619900	0.570000	0.6000	+5.300%	1,440,577	+580.000%
2020-02-19	0.6000	0.620000	0.569800	0.5698	-4.235%	1,284,931	+616.041%
2020-02-18	0.5705	0.599000	0.566800	0.5950	+4.148%	1,331,056	+585.714%
2020-02-14	0.5740	0.587000	0.564300	0.5713	-0.470%	681,993	+614.161%
2020-02-13	0.5900	0.599000	0.562000	0.5740	-2.464%	981,259	+610.801%
2020-02-12	0.6000	0.600000	0.580100	0.5885	+1.466%	656,965	+593.288%
2020-02-11	0.5700	0.595000	0.550000	0.5800	+3.203%	1,136,796	+603.448%
2020-02-10	0.5570	0.569800	0.550000	0.5620	+0.357%	829,385	+625.979%
2020-02-07	0.5459	0.560000	0.540200	0.5600	0.000%	510,964	+628.571%
2020-02-06	0.5705	0.577300	0.533500	0.5600	0.000%	1,383,586	+628.571%
2020-02-05	0.5720	0.620000	0.560000	0.5600	-1.060%	1,934,486	+628.571%
2020-02-04	0.5750	0.575000	0.546000	0.5660	+0.195%	1,208,453	+620.848%
2020-02-03	0.5700	0.575000	0.548400	0.5649	+2.393%	813,256	+622.252%
2020-01-31	0.5700	0.570000	0.550000	0.5517	+0.291%	818,747	+639.532%
2020-01-30	0.5940	0.594000	0.550000	0.5501	-3.946%	1,458,426	+641.683%
2020-01-29	0.6000	0.600000	0.570000	0.5727	-2.883%	1,000,590	+612.415%
2020-01-28	0.5963	0.609700	0.575000	0.5897	-0.422%	591,982	+591.877%
2020-01-27	0.5813	0.605800	0.570000	0.5922	+1.788%	2,302,408	+588.956%
2020-01-24	0.5709	0.600000	0.570900	0.5818	-1.507%	1,604,918	+601.272%
2020-01-23	0.5864	0.590700	0.550000	0.5907	+2.766%	1,804,064	+590.706%
2020-01-22	0.5800	0.589000	0.570000	0.5748	-2.576%	1,735,514	+609.812%
2020-01-21	0.6226	0.635000	0.570000	0.5900	-7.827%	4,618,736	+591.525%
2020-01-17	0.6840	0.690000	0.615000	0.6401	-7.820%	3,631,710	+537.400%
2020-01-16	0.6944	0.694400	0.655000	0.6944	+0.754%	2,626,273	+487.558%
2020-01-15	0.6500	0.697200	0.648400	0.6892	+5.754%	1,790,176	+491.991%
2020-01-14	0.6529	0.660000	0.640000	0.6517	-0.716%	941,182	+526.055%
2020-01-13	0.6605	0.669900	0.643763	0.6564	-0.561%	882,457	+521.572%
2020-01-10	0.7000	0.707513	0.640000	0.6601	-4.097%	2,009,301	+518.088%
2020-01-09	0.7261	0.726100	0.680000	0.6883	-2.466%	828,643	+492.765%
2020-01-08	0.7300	0.744900	0.685000	0.7057	-5.275%	1,367,708	+478.149%
2020-01-07	0.7600	0.790000	0.731000	0.7450	-1.728%	1,039,339	+447.651%
2020-01-06	0.7875	0.799200	0.740000	0.7581	+2.446%	1,427,691	+438.188%
2020-01-03	0.8330	0.833000	0.700000	0.7400	-6.329%	1,371,336	+451.351%
2020-01-02	0.9100	0.925000	0.782100	0.7900	-11.196%	1,717,456	+416.456%
2019-12-31	1.0000	1.000000	0.889600	0.8896	-8.166%	3,545,203	+358.633%
2019-12-30	0.7600	0.968700	0.750000	0.9687	+29.160%	7,473,736	+321.183%
2019-12-27	0.7250	0.762000	0.720000	0.7500	+4.167%	4,798,900	+444.000%
2019-12-26	0.6900	0.728000	0.670000	0.7200	+5.882%	3,256,221	+466.667%
2019-12-24	0.6828	0.690000	0.670000	0.6800	+0.845%	1,117,175	+500.000%
2019-12-23	0.6500	0.690000	0.650000	0.6743	+6.508%	3,407,335	+505.072%
2019-12-20	0.6368	0.670000	0.630000	0.6331	-0.581%	24,470,833	+544.448%
2019-12-19	0.6102	0.639800	0.601000	0.6368	+1.079%	2,300,742	+540.704%
2019-12-18	0.6250	0.630000	0.604000	0.6300	-1.563%	2,617,508	+547.619%
2019-12-17	0.6352	0.651600	0.620000	0.6400	-2.394%	1,960,268	+537.500%
2019-12-16	0.6673	0.673100	0.620000	0.6557	-3.346%	2,384,182	+522.236%
2019-12-13	0.6500	0.700000	0.640000	0.6784	+3.273%	883,895	+501.415%
2019-12-12	0.6408	0.660000	0.630000	0.6569	+1.750%	758,331	+521.099%
2019-12-11	0.6600	0.686100	0.630000	0.6456	-3.339%	1,231,619	+531.970%
2019-12-10	0.6913	0.700000	0.650000	0.6679	-4.939%	871,962	+510.870%
2019-12-09	0.6900	0.720000	0.690000	0.7026	+1.429%	657,129	+480.700%
2019-12-06	0.6603	0.709900	0.650000	0.6927	+3.034%	913,665	+489.000%
2019-12-05	0.6709	0.680000	0.641600	0.6723	+0.553%	648,034	+506.872%
2019-12-04	0.6850	0.719120	0.666000	0.6686	+3.434%	1,326,212	+510.230%
2019-12-03	0.6400	0.670000	0.640000	0.6464	-3.522%	752,183	+531.188%
2019-12-02	0.6600	0.680000	0.640000	0.6700	-0.726%	1,012,098	+508.955%
2019-11-29	0.6619	0.674900	0.640000	0.6749	+3.354%	578,761	+504.534%
2019-11-27	0.6700	0.675900	0.630000	0.6530	+0.865%	852,963	+524.809%
2019-11-26	0.6753	0.675300	0.630000	0.6474	-6.038%	2,319,028	+530.213%
2019-11-25	0.7000	0.700000	0.630000	0.6890	+2.836%	1,671,819	+492.163%
2019-11-22	0.5800	0.690000	0.570000	0.6700	+15.997%	2,449,343	+508.955%
2019-11-21	0.5789	0.600000	0.515000	0.5776	-0.585%	2,061,869	+606.371%
2019-11-20	0.6025	0.610700	0.580000	0.5810	-3.967%	1,469,600	+602.238%
2019-11-19	0.6800	0.689900	0.600000	0.6050	-12.128%	3,052,419	+574.380%
2019-11-18	0.7200	0.732100	0.670000	0.6885	-6.783%	1,748,768	+492.593%
2019-11-15	0.7386	0.760000	0.720000	0.7386	+0.014%	1,215,429	+452.396%
2019-11-14	0.7645	0.770000	0.726000	0.7385	-4.820%	1,067,874	+452.471%
2019-11-13	0.7600	0.780000	0.735000	0.7759	+3.329%	614,616	+425.841%
2019-11-12	0.7957	0.800000	0.720000	0.7509	-6.138%	2,260,538	+443.348%
2019-11-11	0.8000	0.817000	0.780000	0.8000	-0.904%	1,578,821	+410.000%
2019-11-08	0.8443	0.850000	0.795000	0.8073	-0.333%	1,613,963	+405.388%
2019-11-07	0.8600	0.900000	0.810000	0.8100	+4.368%	1,629,661	+403.704%
2019-11-06	0.9000	0.914800	0.760000	0.7761	-15.742%	3,008,324	+425.705%
2019-11-05	0.9782	0.978500	0.880000	0.9211	-5.962%	1,266,015	+342.949%
2019-11-04	0.9868	1.000000	0.950000	0.9795	-0.356%	893,347	+316.539%
2019-11-01	0.9200	0.985000	0.910100	0.9830	+8.022%	902,365	+315.056%
2019-10-31	1.0300	1.030000	0.900000	0.9100	-9.901%	2,039,254	+348.352%
2019-10-30	1.0200	1.050000	1.000000	1.0100	-0.980%	839,727	+303.960%
2019-10-29	1.0400	1.080000	1.010000	1.0200	-1.923%	916,729	+300.000%
2019-10-28	1.0300	1.080000	1.030000	1.0400	+0.971%	618,829	+292.308%
2019-10-25	1.0500	1.070000	1.030000	1.0300	-1.905%	457,520	+296.117%
2019-10-24	1.0500	1.080000	1.050000	1.0500	0.000%	363,930	+288.571%
2019-10-23	1.0600	1.090000	1.040000	1.0500	0.000%	1,003,003	+288.571%
2019-10-22	1.0100	1.070000	1.000000	1.0500	+2.941%	1,249,964	+288.571%
2019-10-21	1.0100	1.030000	1.000000	1.0200	+0.990%	958,552	+300.000%
2019-10-18	0.9800	1.020000	0.970000	1.0100	0.000%	465,757	+303.960%
2019-10-17	1.0000	1.030000	0.962700	1.0100	+1.000%	842,444	+303.960%
2019-10-16	1.0100	1.040000	1.000000	1.0000	+1.389%	1,133,974	+308.000%
2019-10-15	0.9847	1.025000	0.980000	0.9863	-0.805%	696,563	+313.667%
2019-10-14	0.9900	1.010000	0.990000	0.9943	+0.801%	551,346	+310.339%
2019-10-11	0.9963	1.020000	0.985000	0.9864	-0.091%	678,604	+313.625%
2019-10-10	1.0200	1.030000	0.980100	0.9873	-2.248%	683,838	+313.248%
2019-10-09	1.0500	1.070000	0.980000	1.0100	-2.885%	927,417	+303.960%
2019-10-08	0.9900	1.110000	0.970000	1.0400	+1.961%	2,277,608	+292.308%
2019-10-07	0.8738	1.050000	0.873800	1.0200	+14.273%	2,156,101	+300.000%
2019-10-04	0.8879	0.900000	0.852000	0.8926	+0.927%	508,552	+357.092%
2019-10-03	0.8480	0.900000	0.830000	0.8844	+2.503%	764,840	+361.330%
2019-10-02	0.8400	0.886000	0.800000	0.8628	+1.054%	1,387,066	+372.879%
2019-10-01	0.8737	0.899900	0.810300	0.8538	-1.522%	953,957	+377.864%
2019-09-30	0.8800	0.920000	0.850300	0.8670	-0.846%	1,259,536	+370.588%
2019-09-27	0.8700	0.920000	0.858300	0.8744	+1.888%	1,453,665	+366.606%
2019-09-26	0.9200	0.930000	0.820000	0.8582	-8.037%	2,136,309	+375.414%
2019-09-25	0.9500	0.993300	0.921100	0.9332	-3.485%	1,993,355	+337.205%
2019-09-24	1.0300	1.040000	0.953200	0.9669	-7.029%	1,320,005	+321.967%
2019-09-23	1.0000	1.060000	0.999800	1.0400	+2.970%	1,747,623	+292.308%
2019-09-20	1.0000	1.080000	0.900000	1.0100	0.000%	7,819,998	+303.960%
2019-09-19	1.0900	1.140000	1.000000	1.0100	-7.339%	1,991,293	+303.960%
2019-09-18	1.1200	1.160000	1.080000	1.0900	-4.386%	1,076,915	+274.312%
2019-09-17	1.1600	1.170000	1.100000	1.1400	0.000%	1,127,170	+257.895%
2019-09-16	1.0800	1.150000	1.020000	1.1400	+8.571%	1,879,004	+257.895%
2019-09-13	1.1400	1.190000	1.000000	1.0500	-8.696%	1,871,376	+288.571%
2019-09-12	1.2500	1.250000	1.050000	1.1500	-3.361%	2,195,539	+254.783%
2019-09-11	1.0500	1.230000	1.050000	1.1900	+16.667%	4,201,251	+242.857%
2019-09-10	0.8443	1.030000	0.844300	1.0200	+20.311%	5,169,875	+300.000%
2019-09-09	0.8200	0.850000	0.805800	0.8478	+4.809%	1,640,190	+381.246%
2019-09-06	0.7853	0.850000	0.770100	0.8089	+2.992%	1,646,582	+404.389%
2019-09-05	0.7602	0.798000	0.750000	0.7854	+3.958%	1,081,597	+419.481%
2019-09-04	0.7501	0.799700	0.750100	0.7555	+1.833%	559,188	+440.040%
2019-09-03	0.8000	0.812600	0.720000	0.7419	-7.320%	1,383,809	+449.939%
2019-08-30	0.7773	0.810000	0.759800	0.8005	+3.719%	1,074,247	+409.681%
2019-08-29	0.7900	0.795000	0.753100	0.7718	+0.221%	679,873	+428.634%
2019-08-28	0.7000	0.778600	0.700000	0.7701	+6.074%	878,680	+429.801%
2019-08-27	0.8170	0.819700	0.716250	0.7260	-10.137%	1,551,190	+461.983%
2019-08-26	0.7770	0.829100	0.742450	0.8079	+9.087%	1,220,612	+405.013%
2019-08-23	0.8307	0.839900	0.740600	0.7406	-10.846%	1,631,474	+450.905%
2019-08-22	0.8400	0.849800	0.813800	0.8307	-1.107%	651,331	+391.152%
2019-08-21	0.8614	0.880000	0.813800	0.8400	-2.450%	1,288,662	+385.714%
2019-08-20	0.8194	0.880000	0.802500	0.8611	+5.012%	1,194,400	+373.813%
2019-08-19	0.8024	0.850000	0.781400	0.8200	+4.940%	1,893,740	+397.561%
2019-08-16	0.7200	0.811000	0.701000	0.7814	+10.041%	2,455,487	+422.140%
2019-08-15	0.6900	0.740000	0.667000	0.7101	+5.091%	1,762,127	+474.567%
2019-08-14	0.7600	0.770000	0.670000	0.6757	-12.258%	4,565,162	+503.818%
2019-08-13	0.7998	0.799800	0.750000	0.7701	-2.519%	2,015,081	+429.801%
2019-08-12	0.8450	0.850000	0.720000	0.7900	-4.831%	2,924,706	+416.456%
2019-08-09	0.9296	0.930000	0.830000	0.8301	-10.742%	2,834,035	+391.507%
2019-08-08	0.9511	0.964300	0.850000	0.9300	-1.053%	4,411,492	+338.710%
2019-08-07	1.0000	1.020000	0.920000	0.9399	-23.585%	4,576,997	+334.089%
2019-08-06	1.1300	1.250000	1.070000	1.2300	+8.850%	3,941,015	+231.707%
2019-08-05	1.1600	1.200000	1.120000	1.1300	-6.612%	2,118,416	+261.062%
2019-08-02	1.2200	1.270000	1.170000	1.2100	-1.626%	2,787,842	+237.190%
2019-08-01	1.3800	1.380000	1.230000	1.2300	-6.818%	3,188,090	+231.707%
2019-07-31	1.3800	1.420000	1.320000	1.3200	-2.941%	1,971,966	+209.091%
2019-07-30	1.3200	1.400000	1.280000	1.3600	+3.030%	1,819,319	+200.000%
2019-07-29	1.2700	1.360000	1.250000	1.3200	+0.763%	1,651,935	+209.091%
2019-07-26	1.2900	1.320000	1.250000	1.3100	+2.344%	1,074,678	+211.450%
2019-07-25	1.3300	1.360000	1.280000	1.2800	-3.030%	1,849,540	+218.750%
2019-07-24	1.3000	1.330000	1.270000	1.3200	+2.326%	1,525,969	+209.091%
2019-07-23	1.3100	1.330000	1.280000	1.2900	-1.527%	714,382	+216.279%
2019-07-22	1.3000	1.360000	1.285000	1.3100	0.000%	1,770,850	+211.450%
2019-07-19	1.3500	1.390000	1.310000	1.3100	-5.755%	2,306,846	+211.450%
2019-07-18	1.3600	1.430000	1.330000	1.3900	+0.725%	1,336,024	+193.525%
2019-07-17	1.5000	1.570000	1.370000	1.3800	-10.968%	3,315,518	+195.652%
2019-07-16	1.6800	1.680000	1.530000	1.5500	-7.186%	2,492,448	+163.226%
2019-07-15	1.7300	1.730000	1.670000	1.6700	-2.339%	678,102	+144.311%
2019-07-12	1.7800	1.780000	1.650400	1.7100	-1.156%	2,316,319	+138.596%
2019-07-11	1.7900	1.790000	1.720000	1.7300	-2.809%	998,594	+135.838%
2019-07-10	1.7200	1.780000	1.665000	1.7800	+4.706%	2,984,948	+129.213%
2019-07-09	1.7100	1.720000	1.635000	1.7000	+0.592%	757,918	+140.000%
2019-07-08	1.7800	1.810000	1.680000	1.6900	-4.520%	2,367,745	+141.420%
2019-07-05	1.7500	1.810000	1.710000	1.7700	0.000%	1,040,523	+130.508%
2019-07-03	1.7500	1.830000	1.750000	1.7700	-0.562%	1,144,346	+130.508%
2019-07-02	1.7300	1.790000	1.675000	1.7800	+1.714%	2,555,150	+129.213%
2019-07-01	1.7600	1.790000	1.700000	1.7500	0.000%	1,940,388	+133.143%
2019-06-28	1.7000	1.770000	1.640000	1.7500	+2.941%	4,042,614	+133.143%
2019-06-27	1.6000	1.710000	1.560000	1.7000	+4.294%	6,594,771	+140.000%
2019-06-26	1.5000	1.630000	1.480000	1.6300	+7.947%	4,581,871	+150.307%
2019-06-25	1.4200	1.540000	1.345000	1.5100	+5.594%	4,805,317	+170.199%
2019-06-24	1.4200	1.470000	1.340000	1.4300	+2.878%	3,899,807	+185.315%
2019-06-21	1.3600	1.440000	1.290000	1.3900	+2.963%	8,604,656	+193.525%
2019-06-20	1.2200	1.485000	1.220000	1.3500	+11.570%	6,731,490	+202.222%
2019-06-19	1.3200	1.330000	1.205000	1.2100	-9.023%	5,242,020	+237.190%
2019-06-18	1.4000	1.430000	1.310000	1.3300	-5.000%	4,683,717	+206.767%
2019-06-17	1.4600	1.460000	1.390000	1.4000	-4.110%	2,508,063	+191.429%
2019-06-14	1.5100	1.520000	1.320000	1.4600	-3.947%	3,852,580	+179.452%
2019-06-13	1.4800	1.540000	1.430000	1.5200	+2.013%	2,415,586	+168.421%
2019-06-12	1.6600	1.720000	1.470000	1.4900	-11.834%	5,455,482	+173.826%
2019-06-11	1.7800	1.830000	1.660000	1.6900	-5.056%	2,995,622	+141.420%
2019-06-10	1.8600	1.860000	1.750000	1.7800	+2.299%	1,515,974	+129.213%
2019-06-07	1.9900	1.990000	1.720000	1.7400	-12.121%	5,237,201	+134.483%
2019-06-06	1.9800	2.000000	1.920000	1.9800	+1.538%	1,198,364	+106.061%
2019-06-05	2.0500	2.050000	1.930000	1.9500	-3.465%	2,550,956	+109.231%
2019-06-04	1.9000	2.030000	1.850000	2.0200	+7.447%	3,417,573	+101.980%
2019-06-03	1.8700	1.880000	1.820000	1.8800	0.000%	1,137,127	+117.021%
2019-05-31	1.8600	1.900000	1.820000	1.8800	0.000%	3,083,385	+117.021%
2019-05-30	1.8700	1.910000	1.855000	1.8800	+1.622%	3,370,650	+117.021%
2019-05-29	2.1650	2.170000	1.830000	1.8500	+6.936%	7,272,845	+120.541%
2019-05-28	1.8000	1.820000	1.660000	1.7300	-2.260%	2,455,339	+135.838%
2019-05-24	1.8000	1.830000	1.760000	1.7700	-0.562%	1,526,337	+130.508%
2019-05-23	1.9400	1.950000	1.750000	1.7800	-7.772%	4,439,072	+129.213%
2019-05-22	2.0900	2.090000	1.920000	1.9300	-4.926%	1,963,282	+111.399%
2019-05-21	1.9700	2.090000	1.940000	2.0300	+3.046%	2,911,424	+100.985%
2019-05-20	1.9200	1.980000	1.909500	1.9700	+2.604%	2,535,798	+107.107%
2019-05-17	2.0000	2.035000	1.910000	1.9200	-4.950%	2,757,237	+112.500%
2019-05-16	2.0900	2.090000	2.000000	2.0200	-1.942%	2,004,840	+101.980%
2019-05-15	2.1000	2.100000	2.040000	2.0600	-0.962%	1,831,726	+98.058%
2019-05-14	2.0300	2.110000	2.020000	2.0800	+2.463%	1,906,993	+96.154%
2019-05-13	2.0500	2.060000	2.000000	2.0300	-2.404%	3,379,578	+100.985%
2019-05-10	2.1300	2.170000	2.070000	2.0800	-4.147%	2,486,653	+96.154%
2019-05-09	2.1700	2.175000	2.060000	2.1700	0.000%	2,084,563	+88.018%
2019-05-08	2.1100	2.190000	2.100000	2.1700	+3.333%	2,691,006	+88.018%
2019-05-07	2.1000	2.190000	2.080000	2.1000	-0.943%	3,048,736	+94.286%
2019-05-06	2.0800	2.150000	2.040000	2.1200	+2.913%	2,785,745	+92.453%
2019-05-03	2.1400	2.140000	2.020000	2.0600	-1.435%	3,277,657	+98.058%
2019-05-02	2.2000	2.220000	2.060000	2.0900	-5.430%	4,216,444	+95.215%
2019-05-01	2.5000	2.560000	2.064000	2.2100	-22.456%	13,215,385	+84.615%
2019-04-30	2.8000	2.900000	2.750000	2.8500	+5.166%	4,783,534	+43.158%
2019-04-29	2.6900	2.775000	2.640000	2.7100	+2.652%	2,689,459	+50.554%
2019-04-26	2.5200	2.660000	2.490000	2.6400	+4.348%	3,067,355	+54.545%
2019-04-25	2.5000	2.600000	2.460000	2.5300	+1.200%	3,661,220	+61.265%
2019-04-24	2.4600	2.540000	2.400000	2.5000	+0.806%	2,689,397	+63.200%
2019-04-23	2.5300	2.570000	2.450000	2.4800	-2.745%	2,942,686	+64.516%
2019-04-22	2.5600	2.580000	2.410000	2.5500	-0.391%	3,302,263	+60.000%
2019-04-18	2.5700	2.660000	2.550000	2.5600	-1.158%	2,140,012	+59.375%
2019-04-17	2.5000	2.625000	2.450000	2.5900	+4.016%	2,709,980	+57.529%
2019-04-16	2.4500	2.510000	2.430000	2.4900	+1.220%	1,910,042	+63.855%
2019-04-15	2.5900	2.600000	2.420000	2.4600	-3.906%	2,352,676	+65.854%
2019-04-12	2.5200	2.590000	2.400000	2.5600	+2.811%	3,022,769	+59.375%
2019-04-11	2.5100	2.540000	2.460000	2.4900	+0.403%	1,915,671	+63.855%
2019-04-10	2.3100	2.510000	2.310000	2.4800	+9.251%	4,633,414	+64.516%
2019-04-09	2.3600	2.430000	2.270000	2.2700	-2.155%	2,893,685	+79.736%
2019-04-08	2.4700	2.510000	2.310000	2.3200	-7.570%	3,057,246	+75.862%
2019-04-05	2.5600	2.680000	2.480000	2.5100	-1.569%	3,669,297	+62.550%
2019-04-04	2.3100	2.680000	2.310000	2.5500	+9.442%	7,930,013	+60.000%
2019-04-03	2.2700	2.350000	2.230000	2.3300	+2.643%	3,817,546	+75.107%
2019-04-02	2.1500	2.290000	2.130000	2.2700	+6.075%	4,343,764	+79.736%
2019-04-01	2.0100	2.150000	2.000000	2.1400	+7.538%	3,059,166	+90.654%
2019-03-29	2.0900	2.090000	1.980000	1.9900	-3.865%	5,036,565	+105.025%
2019-03-28	2.0700	2.175000	2.060000	2.0700	+0.485%	3,174,493	+97.101%
2019-03-27	2.2200	2.240000	2.060000	2.0600	-6.787%	4,371,779	+98.058%
2019-03-26	2.2300	2.300000	2.210000	2.2100	+0.455%	2,586,187	+84.615%
2019-03-25	2.2100	2.290000	2.120000	2.2000	0.000%	2,186,168	+85.455%
2019-03-22	2.4400	2.450000	2.200000	2.2000	-8.714%	4,555,126	+85.455%
2019-03-21	2.4000	2.520000	2.380000	2.4100	+0.417%	3,306,019	+69.295%
2019-03-20	2.4400	2.520000	2.390000	2.4000	-0.826%	3,517,509	+70.000%
2019-03-19	2.5500	2.560000	2.400000	2.4200	-4.348%	3,675,071	+68.595%
2019-03-18	2.4400	2.570000	2.440000	2.5300	+3.265%	2,866,684	+61.265%
2019-03-15	2.6000	2.610000	2.410000	2.4500	-5.405%	5,641,824	+66.531%
2019-03-14	2.7300	2.740000	2.590000	2.5900	-3.717%	2,772,800	+57.529%
2019-03-13	2.6900	2.770000	2.650000	2.6900	+1.894%	2,987,962	+51.673%
2019-03-12	2.6400	2.720000	2.610000	2.6400	+1.538%	3,509,882	+54.545%
2019-03-11	2.7100	2.720000	2.570000	2.6000	-3.346%	3,342,174	+56.923%
2019-03-08	2.7200	2.730000	2.620000	2.6900	-1.825%	1,776,110	+51.673%
2019-03-07	2.7600	2.800000	2.700000	2.7400	-0.725%	2,968,844	+48.905%
2019-03-06	2.9600	2.960000	2.740000	2.7600	-7.071%	4,301,386	+47.826%
2019-03-05	3.0700	3.080000	2.870000	2.9700	-3.257%	4,651,901	+37.374%
2019-03-04	3.1600	3.190000	2.920000	3.0700	-1.603%	5,924,641	+32.899%
2019-03-01	3.1100	3.180000	3.009900	3.1200	+2.295%	4,623,447	+30.769%
2019-02-28	3.0500	3.140000	2.860000	3.0500	+3.041%	13,072,337	+33.770%
2019-02-27	2.8200	3.500000	2.820000	2.9600	+17.928%	30,081,384	+37.838%
2019-02-26	2.4200	2.545000	2.380000	2.5100	+3.292%	6,051,993	+62.550%
2019-02-25	2.5600	2.570000	2.390000	2.4300	-4.706%	6,502,989	+67.901%
2019-02-22	2.5800	2.600000	2.450000	2.5500	-1.163%	3,466,676	+60.000%
2019-02-21	2.6600	2.690000	2.460000	2.5800	-4.089%	5,110,627	+58.140%
2019-02-20	2.8100	2.860000	2.570000	2.6900	-2.182%	5,762,767	+51.673%
2019-02-19	2.6100	2.815000	2.510000	2.7500	+3.774%	5,931,033	+48.364%
2019-02-15	2.4000	2.690000	2.380000	2.6500	+11.814%	6,832,217	+53.962%
2019-02-14	2.3100	2.380000	2.230000	2.3700	+1.717%	2,548,359	+72.152%
2019-02-13	2.2900	2.430000	2.270000	2.3300	+3.556%	4,658,328	+75.107%
2019-02-12	2.1000	2.260000	2.100000	2.2500	+7.656%	4,367,177	+81.333%
2019-02-11	1.9800	2.100000	1.950000	2.0900	+6.633%	3,570,877	+95.215%
2019-02-08	1.9300	1.990000	1.900000	1.9600	+2.083%	4,473,909	+108.163%
2019-02-07	2.0200	2.030000	1.900000	1.9200	-3.518%	5,404,679	+112.500%
2019-02-06	2.0800	2.230000	1.970000	1.9900	-5.238%	10,522,394	+105.025%
2019-02-05	2.1700	2.200000	1.950000	2.1000	-1.408%	6,815,360	+94.286%
2019-02-04	2.0500	2.160000	2.050000	2.1300	+3.902%	2,072,934	+91.549%
2019-02-01	1.9900	2.075000	1.990000	2.0500	+2.500%	2,319,465	+99.024%
2019-01-31	1.9900	2.050000	1.935000	2.0000	+2.564%	2,684,335	+104.000%
2019-01-30	1.8500	1.970000	1.810000	1.9500	+5.405%	3,355,808	+109.231%
2019-01-29	1.9300	1.990000	1.840000	1.8500	-3.646%	4,131,229	+120.541%
2019-01-28	2.0000	2.060000	1.920000	1.9200	-3.030%	4,463,787	+112.500%
2019-01-25	2.1200	2.190000	1.970000	1.9800	-5.714%	7,175,865	+106.061%
2019-01-24	2.2200	2.230000	1.980000	2.1000	-4.977%	6,381,982	+94.286%
2019-01-23	2.4300	2.437700	2.180000	2.2100	-7.531%	3,181,024	+84.615%
2019-01-22	2.6100	2.650000	2.350000	2.3900	-8.779%	3,608,262	+70.711%
2019-01-18	2.6400	2.710000	2.570000	2.6200	-0.758%	1,681,714	+55.725%
2019-01-17	2.6200	2.640000	2.535000	2.6400	0.000%	2,556,779	+54.545%
2019-01-16	2.5900	2.650000	2.540000	2.6400	+1.931%	1,831,664	+54.545%
2019-01-15	2.5700	2.680000	2.510000	2.5900	+0.388%	1,645,438	+57.529%
2019-01-14	2.5500	2.705000	2.550000	2.5800	-1.149%	1,819,719	+58.140%
2019-01-11	2.5000	2.650000	2.480000	2.6100	+3.571%	2,123,276	+56.322%
2019-01-10	2.5700	2.625000	2.450000	2.5200	-3.448%	2,165,726	+61.905%
2019-01-09	2.8200	2.885000	2.520000	2.6100	-7.447%	4,886,724	+56.322%
2019-01-08	2.5000	2.870000	2.500000	2.8200	+3.676%	4,365,362	+44.681%
2019-01-07	2.5500	2.805000	2.470000	2.7200	+8.367%	2,913,524	+50.000%
2019-01-04	2.4000	2.530000	2.388900	2.5100	+7.265%	2,720,538	+62.550%
2019-01-03	2.4500	2.525000	2.330000	2.3400	-4.490%	3,357,345	+74.359%
2019-01-02	2.3400	2.580000	2.260000	2.4500	+2.941%	2,546,885	+66.531%
2018-12-31	2.3400	2.470100	2.220000	2.3800	+2.586%	3,305,322	+71.429%
2018-12-28	2.2200	2.410000	2.210000	2.3200	+3.111%	3,073,053	+75.862%
2018-12-27	2.2600	2.330000	2.090000	2.2500	-2.174%	3,180,527	+81.333%
2018-12-26	2.1600	2.300000	2.010000	2.3000	+5.991%	4,801,998	+77.391%
2018-12-24	2.1900	2.260000	2.150000	2.1700	-1.810%	2,085,147	+88.018%
2018-12-21	2.2600	2.440000	2.140000	2.2100	-1.778%	7,035,839	+84.615%
2018-12-20	2.2700	2.380000	2.090000	2.2500	-1.316%	4,475,420	+81.333%
2018-12-19	2.4700	2.540000	2.260000	2.2800	-6.939%	3,726,284	+78.947%
2018-12-18	2.5500	2.610000	2.395000	2.4500	-3.162%	3,304,810	+66.531%
2018-12-17	2.6400	2.790000	2.520000	2.5300	-4.167%	3,971,357	+61.265%
2018-12-14	2.7000	2.760000	2.630000	2.6400	-2.583%	3,057,258	+54.545%
2018-12-13	2.8100	2.870000	2.640000	2.7100	-3.559%	5,122,391	+50.554%
2018-12-12	2.9000	2.975000	2.790000	2.8100	-1.748%	4,203,522	+45.196%
2018-12-11	3.0200	3.180000	2.830000	2.8600	-4.027%	5,094,780	+42.657%
2018-12-10	3.1900	3.210000	2.935000	2.9800	-6.875%	4,215,909	+36.913%
2018-12-07	3.3100	3.410000	3.180000	3.2000	-3.904%	2,702,550	+27.500%
2018-12-06	3.4100	3.410000	3.300000	3.3300	-2.632%	2,570,297	+22.523%
2018-12-04	3.7700	3.795000	3.390000	3.4200	-9.524%	3,094,897	+19.298%
2018-12-03	3.6600	3.790000	3.590000	3.7800	+5.882%	3,053,329	+7.937%
2018-11-30	3.6600	3.720000	3.460000	3.5700	-2.725%	5,650,060	+14.286%
2018-11-29	3.7300	3.770000	3.650000	3.6700	-2.133%	1,632,619	+11.172%
2018-11-28	3.6400	3.780000	3.630000	3.7500	+3.878%	2,242,568	+8.800%
2018-11-27	3.5500	3.840000	3.540000	3.6100	+1.404%	3,775,537	+13.019%
2018-11-26	3.6300	3.740000	3.550000	3.5600	-0.836%	3,656,874	+14.607%
2018-11-23	3.5800	3.670000	3.525000	3.5900	-0.554%	1,015,679	+13.649%
2018-11-21	3.6400	3.740000	3.600000	3.6100	0.000%	2,042,199	+13.019%
2018-11-20	3.7300	3.780000	3.490000	3.6100	-5.249%	3,635,445	+13.019%
2018-11-19	3.8800	4.090000	3.755000	3.8100	-2.806%	2,577,430	+7.087%
2018-11-16	3.7600	3.960000	3.745000	3.9200	+4.533%	2,908,259	+4.082%
2018-11-15	3.7200	3.770000	3.520000	3.7500	+0.806%	4,181,649	+8.800%
2018-11-14	3.9600	4.040100	3.685000	3.7200	-4.859%	2,646,053	+9.677%
2018-11-13	3.9600	4.100000	3.890000	3.9100	-1.013%	2,682,033	+4.348%
2018-11-12	3.8600	4.050000	3.810000	3.9500	+2.067%	2,570,934	+3.291%
2018-11-09	3.9600	4.030000	3.810000	3.8700	-3.371%	4,638,784	+5.426%
2018-11-08	4.0600	4.156300	3.900000	4.0050	-1.233%	7,772,560	+1.873%
2018-11-07	4.3400	4.510000	4.020000	4.0550	-22.909%	10,891,726	+0.617%
2018-11-06	4.9800	5.390000	4.980000	5.2600	+4.990%	3,374,198	-22.433%
2018-11-05	5.0300	5.150000	4.880000	5.0100	+0.200%	1,944,745	-18.563%
2018-11-02	4.8500	5.040000	4.840000	5.0000	+3.520%	1,713,045	-18.400%