Dark

INWK
InnerWorkings, Inc. Common Stock
stock NASDAQ

Inactive

Sep 30, 2020

2.99USD-0.167%(0.00)483,771

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
2020-09-30	3.0000	3.0000	2.9900	2.9900	-0.167%	483,771	0.000%
2020-09-29	3.0000	3.0000	2.9900	2.9950	+0.167%	87,410	-0.167%
2020-09-28	3.0000	3.0000	2.9900	2.9900	+0.168%	230,829	0.000%
2020-09-25	2.9800	2.9900	2.9725	2.9850	+5.477%	3,554,161	+0.168%
2020-09-24	2.8200	2.8400	2.8200	2.8300	0.000%	96,213	+5.654%
2020-09-23	2.8500	2.8500	2.8200	2.8300	-0.702%	118,513	+5.654%
2020-09-22	2.8500	2.8550	2.8300	2.8500	0.000%	398,385	+4.912%
2020-09-21	2.8400	2.8500	2.8400	2.8500	+0.352%	173,533	+4.912%
2020-09-18	2.8500	2.8500	2.8400	2.8400	-0.351%	108,363	+5.282%
2020-09-17	2.8400	2.8600	2.8300	2.8500	0.000%	322,494	+4.912%
2020-09-16	2.8500	2.8550	2.8400	2.8500	0.000%	166,163	+4.912%
2020-09-15	2.8500	2.8500	2.8400	2.8500	+0.352%	279,314	+4.912%
2020-09-14	2.8500	2.8500	2.8400	2.8400	0.000%	153,339	+5.282%
2020-09-11	2.8200	2.8500	2.8200	2.8400	+0.709%	152,210	+5.282%
2020-09-10	2.8200	2.8300	2.8200	2.8200	0.000%	63,417	+6.028%
2020-09-09	2.8400	2.8500	2.8200	2.8200	0.000%	198,007	+6.028%
2020-09-08	2.8200	2.8400	2.8200	2.8200	-0.704%	395,199	+6.028%
2020-09-04	2.8300	2.8400	2.8200	2.8400	+0.709%	176,535	+5.282%
2020-09-03	2.8300	2.8300	2.8190	2.8200	0.000%	300,788	+6.028%
2020-09-02	2.8400	2.8400	2.8200	2.8200	-0.353%	160,107	+6.028%
2020-09-01	2.8400	2.8500	2.8300	2.8300	-0.352%	38,285	+5.654%
2020-08-31	2.8600	2.8600	2.8300	2.8400	-0.699%	155,281	+5.282%
2020-08-28	2.8400	2.8600	2.8400	2.8600	+0.351%	323,139	+4.545%
2020-08-27	2.8500	2.8500	2.8400	2.8500	+0.352%	74,383	+4.912%
2020-08-26	2.8400	2.8500	2.8300	2.8400	+0.353%	166,159	+5.282%
2020-08-25	2.8300	2.8500	2.8300	2.8300	0.000%	110,639	+5.654%
2020-08-24	2.8400	2.8500	2.8150	2.8300	-0.702%	523,344	+5.654%
2020-08-21	2.8300	2.8500	2.8200	2.8500	+0.707%	74,072	+4.912%
2020-08-20	2.8400	2.8400	2.8200	2.8300	-0.352%	77,735	+5.654%
2020-08-19	2.8200	2.8500	2.8200	2.8400	+0.353%	108,334	+5.282%
2020-08-18	2.8400	2.8500	2.8200	2.8300	-0.352%	110,945	+5.654%
2020-08-17	2.8400	2.8600	2.8100	2.8400	0.000%	95,190	+5.282%
2020-08-14	2.8200	2.8500	2.8200	2.8400	+0.353%	143,023	+5.282%
2020-08-13	2.8200	2.8500	2.8200	2.8300	0.000%	170,235	+5.654%
2020-08-12	2.8200	2.8400	2.8000	2.8300	+0.355%	212,331	+5.654%
2020-08-11	2.8000	2.8500	2.8000	2.8200	0.000%	364,890	+6.028%
2020-08-10	2.8000	2.8400	2.8000	2.8200	+0.356%	268,143	+6.028%
2020-08-07	2.7800	2.8100	2.7650	2.8100	+0.717%	335,924	+6.406%
2020-08-06	2.7600	2.8050	2.7600	2.7900	+0.360%	272,188	+7.168%
2020-08-05	2.7900	2.8000	2.7700	2.7800	-0.358%	303,237	+7.554%
2020-08-04	2.7700	2.8500	2.7700	2.7900	+0.722%	528,446	+7.168%
2020-08-03	2.7500	2.8050	2.7400	2.7700	+0.727%	343,601	+7.942%
2020-07-31	2.7200	2.7600	2.7200	2.7500	+0.365%	333,723	+8.727%
2020-07-30	2.7200	2.7600	2.7000	2.7400	0.000%	438,813	+9.124%
2020-07-29	2.7500	2.7600	2.6700	2.7400	-0.364%	475,342	+9.124%
2020-07-28	2.7400	2.7550	2.7100	2.7500	0.000%	380,305	+8.727%
2020-07-27	2.7300	2.7850	2.7200	2.7500	+0.733%	718,592	+8.727%
2020-07-24	2.7800	2.7900	2.7199	2.7300	-1.799%	496,704	+9.524%
2020-07-23	2.8100	2.8200	2.7400	2.7800	-0.714%	1,068,035	+7.554%
2020-07-22	2.8500	2.8500	2.8000	2.8000	-1.754%	1,410,111	+6.786%
2020-07-21	2.8600	2.8700	2.8100	2.8500	0.000%	1,427,363	+4.912%
2020-07-20	2.8200	2.9000	2.8200	2.8500	+0.707%	2,140,464	+4.912%
2020-07-17	2.8000	2.9000	2.7700	2.8300	-0.702%	3,818,667	+5.654%
2020-07-16	2.9300	2.9400	2.6900	2.8500	+115.909%	17,954,592	+4.912%
2020-07-15	1.2900	1.3400	1.2450	1.3200	+5.600%	440,239	+126.515%
2020-07-14	1.2600	1.2800	1.1900	1.2500	-0.794%	226,063	+139.200%
2020-07-13	1.2200	1.3000	1.2200	1.2600	+4.132%	418,248	+137.302%
2020-07-10	1.2400	1.2500	1.1900	1.2100	-1.626%	225,056	+147.107%
2020-07-09	1.2300	1.2450	1.1600	1.2300	+4.237%	287,266	+143.089%
2020-07-08	1.2000	1.2400	1.1500	1.1800	-1.667%	401,503	+153.390%
2020-07-07	1.2500	1.2500	1.2000	1.2000	-4.000%	218,319	+149.167%
2020-07-06	1.2800	1.3100	1.2300	1.2500	0.000%	256,204	+139.200%
2020-07-02	1.3000	1.3500	1.2200	1.2500	-2.344%	600,195	+139.200%
2020-07-01	1.3300	1.3800	1.2800	1.2800	-3.030%	490,853	+133.594%
2020-06-30	1.2800	1.3300	1.2400	1.3200	+3.125%	486,724	+126.515%
2020-06-29	1.2600	1.3700	1.2501	1.2800	+1.587%	585,555	+133.594%
2020-06-26	1.2500	1.3050	1.2000	1.2600	-2.326%	5,072,290	+137.302%
2020-06-25	1.3200	1.3400	1.2500	1.2900	-4.444%	860,409	+131.783%
2020-06-24	1.3900	1.4000	1.2600	1.3500	-3.571%	1,097,230	+121.481%
2020-06-23	1.4000	1.5000	1.3100	1.4000	+1.818%	1,122,210	+113.571%
2020-06-22	1.4700	1.5000	1.3500	1.3750	-8.333%	839,489	+117.455%
2020-06-19	1.6100	1.6600	1.4500	1.5000	-6.250%	860,000	+99.333%
2020-06-18	1.6300	1.6700	1.4600	1.6000	-6.433%	1,147,785	+86.875%
2020-06-17	2.4300	2.4500	1.6953	1.7100	+6.211%	4,606,861	+74.854%
2020-06-16	1.6400	1.6600	1.4800	1.6100	+5.921%	2,269,750	+85.714%
2020-06-15	1.4000	1.6000	1.3050	1.5200	+4.110%	493,219	+96.711%
2020-06-12	1.3700	1.4600	1.2700	1.4600	+17.742%	542,063	+104.795%
2020-06-11	1.3300	1.4700	1.1800	1.2400	-14.483%	974,245	+141.129%
2020-06-10	1.7300	1.7300	1.3700	1.4500	-15.698%	700,218	+106.207%
2020-06-09	1.8100	1.8999	1.5700	1.7200	-4.972%	543,381	+73.837%
2020-06-08	1.8000	1.8900	1.6600	1.8100	+11.728%	753,024	+65.193%
2020-06-05	1.4700	1.8500	1.4600	1.6200	+18.248%	1,095,361	+84.568%
2020-06-04	1.2000	1.4300	1.1882	1.3700	+11.382%	901,073	+118.248%
2020-06-03	1.1600	1.2600	1.1401	1.2300	+8.850%	495,309	+143.089%
2020-06-02	1.1600	1.1900	1.1200	1.1300	-2.586%	260,700	+164.602%
2020-06-01	1.2000	1.2500	1.1500	1.1600	-2.521%	342,466	+157.759%
2020-05-29	1.2900	1.2900	1.1600	1.1900	-8.462%	373,154	+151.261%
2020-05-28	1.3500	1.4200	1.2400	1.3000	+3.175%	541,077	+130.000%
2020-05-27	1.1000	1.2800	1.0700	1.2600	+15.596%	376,235	+137.302%
2020-05-26	1.2100	1.2100	1.0700	1.0900	-3.540%	481,359	+174.312%
2020-05-22	1.1200	1.1800	1.1100	1.1300	+0.893%	202,343	+164.602%
2020-05-21	1.1500	1.2700	1.1200	1.1200	-2.609%	275,759	+166.964%
2020-05-20	1.1100	1.1700	1.1000	1.1500	+4.545%	473,955	+160.000%
2020-05-19	1.2200	1.2400	1.0900	1.1000	-8.333%	322,277	+171.818%
2020-05-18	1.2100	1.3201	1.1800	1.2000	+1.695%	253,247	+149.167%
2020-05-15	1.1800	1.2900	1.1500	1.1800	+2.609%	219,539	+153.390%
2020-05-14	1.1700	1.2200	1.1200	1.1500	-3.361%	145,552	+160.000%
2020-05-13	1.2600	1.2600	1.0600	1.1900	-5.556%	288,157	+151.261%
2020-05-12	1.4600	1.4700	1.2500	1.2600	-12.500%	181,516	+137.302%
2020-05-11	1.4500	1.4700	1.3100	1.4400	+0.699%	194,496	+107.639%
2020-05-08	1.4200	1.4900	1.3700	1.4300	+5.147%	216,131	+109.091%
2020-05-07	1.1900	1.3600	1.1850	1.3600	+14.286%	216,716	+119.853%
2020-05-06	1.3400	1.3772	1.1800	1.1900	-11.852%	153,115	+151.261%
2020-05-05	1.5200	1.5500	1.3300	1.3500	-11.765%	210,406	+121.481%
2020-05-04	1.6100	1.6100	1.4001	1.5300	-7.831%	214,274	+95.425%
2020-05-01	1.7100	1.7600	1.6050	1.6600	-6.215%	207,433	+80.120%
2020-04-30	1.7000	1.9500	1.6300	1.7700	-16.509%	485,546	+68.927%
2020-04-29	1.4800	2.1899	1.4300	2.1200	+49.296%	702,680	+41.038%
2020-04-28	1.2100	1.4600	1.1740	1.4200	+22.414%	489,830	+110.563%
2020-04-27	1.1300	1.1600	1.0800	1.1600	+6.422%	196,599	+157.759%
2020-04-24	1.0900	1.1100	1.0900	1.0900	+3.810%	220,060	+174.312%
2020-04-23	1.1500	1.1500	1.0300	1.0500	-6.250%	269,045	+184.762%
2020-04-22	1.0800	1.1600	1.0300	1.1200	+3.704%	334,963	+166.964%
2020-04-21	1.1300	1.1600	1.0700	1.0800	-7.692%	150,093	+176.852%
2020-04-20	1.3700	1.4400	1.1500	1.1700	-16.429%	195,773	+155.556%
2020-04-17	1.4200	1.4600	1.3673	1.4000	0.000%	98,903	+113.571%
2020-04-16	1.4800	1.4800	1.3500	1.4000	-4.762%	195,318	+113.571%
2020-04-15	1.3900	1.5324	1.3500	1.4700	+2.797%	223,997	+103.401%
2020-04-14	1.3500	1.4600	1.3500	1.4300	+7.519%	168,923	+109.091%
2020-04-13	1.5200	1.6000	1.3000	1.3300	-10.438%	121,058	+124.812%
2020-04-09	1.3400	1.5300	1.3400	1.4850	+12.500%	253,470	+101.347%
2020-04-08	1.1500	1.3900	1.1500	1.3200	+17.857%	158,063	+126.515%
2020-04-07	1.0400	1.1600	1.0400	1.1200	+9.804%	139,089	+166.964%
2020-04-06	0.9700	1.1000	0.9700	1.0200	+5.809%	118,761	+193.137%
2020-04-03	1.1400	1.1400	0.9388	0.9640	-16.174%	271,846	+210.166%
2020-04-02	1.1200	1.1737	1.1200	1.1500	+7.477%	152,363	+160.000%
2020-04-01	1.1500	1.1500	1.0300	1.0700	-8.547%	144,009	+179.439%
2020-03-31	1.1000	1.2000	1.0210	1.1700	+20.718%	485,674	+155.556%
2020-03-30	1.1300	1.1300	0.9132	0.9692	-14.230%	339,565	+208.502%
2020-03-27	1.3000	1.3989	1.1100	1.1300	-15.672%	126,808	+164.602%
2020-03-26	1.1200	1.3800	1.1000	1.3400	+8.943%	355,346	+123.134%
2020-03-25	1.5000	1.5027	1.1601	1.2300	-7.519%	371,676	+143.089%
2020-03-24	1.0200	1.6540	1.0027	1.3300	+36.117%	408,083	+124.812%
2020-03-23	0.9801	1.0500	0.8700	0.9771	-4.206%	215,186	+206.008%
2020-03-20	1.1200	1.2700	0.9503	1.0200	-8.108%	1,600,632	+193.137%
2020-03-19	1.2600	1.3100	0.9501	1.1100	-12.598%	250,878	+169.369%
2020-03-18	1.5400	1.6250	1.2600	1.2700	-24.405%	169,931	+135.433%
2020-03-17	1.9700	2.3000	1.5550	1.6800	-17.647%	218,220	+77.976%
2020-03-16	1.9000	2.2000	1.9000	2.0400	-11.304%	144,514	+46.569%
2020-03-13	1.8900	2.3000	1.8700	2.3000	+29.944%	113,105	+30.000%
2020-03-12	2.4200	2.5300	1.5750	1.7700	-31.128%	146,036	+68.927%
2020-03-11	2.9300	2.9300	2.5279	2.5700	-16.013%	87,081	+16.342%
2020-03-10	3.1600	3.1600	2.8500	3.0600	+2.341%	86,678	-2.288%
2020-03-09	2.9200	3.0100	2.7500	2.9900	-5.975%	140,665	0.000%
2020-03-06	2.9500	3.1900	2.9400	3.1800	+3.247%	108,409	-5.975%
2020-03-05	3.1900	3.2800	2.9800	3.0800	-6.949%	64,140	-2.922%
2020-03-04	3.1100	3.3300	3.0600	3.3100	+7.468%	76,227	-9.668%
2020-03-03	3.2300	3.3500	3.0200	3.0800	-5.521%	121,131	-2.922%
2020-03-02	3.1500	3.2800	3.0900	3.2600	+3.822%	55,378	-8.282%
2020-02-28	3.1200	3.2000	3.0300	3.1400	-3.385%	122,408	-4.777%
2020-02-27	3.4200	3.4400	3.2100	3.2500	-6.877%	113,622	-8.000%
2020-02-26	3.5000	3.5700	3.4200	3.4900	+0.287%	46,743	-14.327%
2020-02-25	3.6000	3.6100	3.3600	3.4800	-3.601%	68,433	-14.080%
2020-02-24	3.7100	3.7200	3.5700	3.6100	-5.000%	70,617	-17.175%
2020-02-21	3.9900	3.9900	3.7900	3.8000	-4.762%	63,712	-21.316%
2020-02-20	3.9000	3.9900	3.8100	3.9900	+1.527%	62,106	-25.063%
2020-02-19	3.7600	3.9300	3.6200	3.9300	+4.800%	87,286	-23.919%
2020-02-18	3.9400	3.9500	3.7200	3.7500	-4.822%	43,997	-20.267%
2020-02-14	4.0400	4.0500	3.8800	3.9400	-2.716%	43,128	-24.112%
2020-02-13	4.1400	4.1700	4.0200	4.0500	-2.878%	33,605	-26.173%
2020-02-12	4.1700	4.2200	4.1500	4.1700	-0.596%	36,352	-28.297%
2020-02-11	4.1600	4.2400	4.1400	4.1950	+0.841%	47,020	-28.725%
2020-02-10	4.2400	4.2400	4.1600	4.1600	-2.118%	35,767	-28.125%
2020-02-07	4.3600	4.3700	4.2300	4.2500	-3.299%	104,328	-29.647%
2020-02-06	4.3200	4.4100	4.3200	4.3950	+1.972%	92,188	-31.968%
2020-02-05	4.1700	4.3200	4.1600	4.3100	+3.606%	68,630	-30.626%
2020-02-04	4.0200	4.1700	4.0200	4.1600	+3.870%	82,322	-28.125%
2020-02-03	4.0600	4.1700	3.9300	4.0050	-3.494%	119,075	-25.343%
2020-01-31	4.5000	4.5000	4.1500	4.1500	-8.389%	94,371	-27.952%
2020-01-30	4.4300	4.5700	4.3913	4.5300	+1.342%	59,460	-33.996%
2020-01-29	4.6300	4.6300	4.4400	4.4700	-3.871%	104,467	-33.110%
2020-01-28	4.9400	4.9400	4.6250	4.6500	-1.064%	135,279	-35.699%
2020-01-27	4.2800	4.7400	4.2800	4.7000	+7.551%	147,066	-36.383%
2020-01-24	4.2600	4.4900	4.2400	4.3700	+2.342%	70,163	-31.579%
2020-01-23	4.3900	4.3900	4.2400	4.2700	-3.612%	131,682	-29.977%
2020-01-22	4.5500	4.5500	4.4000	4.4300	-2.637%	110,780	-32.506%
2020-01-21	4.6400	4.6500	4.4900	4.5500	-1.940%	61,293	-34.286%
2020-01-17	4.9100	4.9100	4.5700	4.6400	-4.918%	120,821	-35.560%
2020-01-16	4.8300	5.0100	4.8000	4.8800	+1.245%	121,366	-38.730%
2020-01-15	5.0900	5.0900	4.7400	4.8200	-3.792%	142,482	-37.967%
2020-01-14	5.3000	5.3400	5.0000	5.0100	-6.355%	132,385	-40.319%
2020-01-13	5.5100	5.5200	5.3200	5.3500	-3.255%	80,154	-44.112%
2020-01-10	5.6100	5.6400	5.4600	5.5300	-1.426%	72,380	-45.931%
2020-01-09	5.8100	5.8100	5.5600	5.6100	-3.025%	54,854	-46.702%
2020-01-08	5.5300	5.8100	5.5300	5.7850	+4.706%	180,424	-48.315%
2020-01-07	5.4000	5.5300	5.3700	5.5250	+1.563%	42,533	-45.882%
2020-01-06	5.3200	5.5300	5.3100	5.4400	+0.741%	81,859	-45.037%
2020-01-03	5.2000	5.4200	5.2000	5.4000	+2.176%	89,903	-44.630%
2020-01-02	5.5200	5.5200	5.1600	5.2850	-4.083%	103,766	-43.425%
2019-12-31	5.1900	5.5100	5.1600	5.5100	+5.354%	153,097	-45.735%
2019-12-30	5.2400	5.2400	5.1300	5.2300	-0.381%	89,269	-42.830%
2019-12-27	5.2600	5.3300	5.2300	5.2500	-0.190%	112,799	-43.048%
2019-12-26	5.3900	5.3900	5.2500	5.2600	-2.412%	76,236	-43.156%
2019-12-24	5.4200	5.4500	5.3200	5.3900	-0.828%	31,352	-44.527%
2019-12-23	5.4400	5.5100	5.3500	5.4350	0.000%	117,762	-44.986%
2019-12-20	5.4700	5.4800	5.3800	5.4350	-0.640%	587,914	-44.986%
2019-12-19	5.4900	5.5200	5.3600	5.4700	-0.364%	70,824	-45.338%
2019-12-18	5.4800	5.5700	5.4000	5.4900	+0.366%	127,406	-45.537%
2019-12-17	5.3800	5.4900	5.3500	5.4700	+1.673%	147,835	-45.338%
2019-12-16	5.2500	5.4500	5.2500	5.3800	+2.672%	109,766	-44.424%
2019-12-13	4.9600	5.2600	4.9500	5.2400	+5.859%	123,536	-42.939%
2019-12-12	4.8300	5.0500	4.8000	4.9500	+2.273%	70,771	-39.596%
2019-12-11	4.8400	4.8500	4.7600	4.8400	+0.207%	71,526	-38.223%
2019-12-10	4.8700	4.9600	4.8100	4.8300	-1.025%	56,001	-38.095%
2019-12-09	4.8300	4.9200	4.8100	4.8800	+0.412%	90,733	-38.730%
2019-12-06	4.7300	4.9400	4.7300	4.8600	+2.966%	85,157	-38.477%
2019-12-05	4.7800	4.8300	4.6800	4.7200	-1.048%	38,900	-36.653%
2019-12-04	4.7900	4.8800	4.7100	4.7700	-0.209%	52,915	-37.317%
2019-12-03	4.6800	4.8500	4.6500	4.7800	+1.057%	96,704	-37.448%
2019-12-02	4.7800	4.7800	4.6300	4.7300	+0.425%	98,293	-36.786%
2019-11-29	4.8000	4.8550	4.6900	4.7100	-2.484%	28,237	-36.518%
2019-11-27	4.7800	4.9900	4.7800	4.8300	+1.471%	70,376	-38.095%
2019-11-26	4.7500	4.8300	4.6700	4.7600	+0.211%	113,744	-37.185%
2019-11-25	4.6100	4.8200	4.6100	4.7500	+3.261%	93,546	-37.053%
2019-11-22	4.4300	4.6500	4.4200	4.6000	+4.072%	77,385	-35.000%
2019-11-21	4.4700	4.4700	4.3800	4.4200	+0.227%	99,276	-32.353%
2019-11-20	4.5100	4.5900	4.3900	4.4100	-2.863%	374,175	-32.200%
2019-11-19	4.5400	4.5900	4.5000	4.5400	+0.221%	122,664	-34.141%
2019-11-18	4.5500	4.6250	4.4500	4.5300	-0.875%	183,873	-33.996%
2019-11-15	4.5100	4.6100	4.4950	4.5700	+2.237%	104,642	-34.573%
2019-11-14	4.4300	4.5300	4.4200	4.4700	+0.676%	108,049	-33.110%
2019-11-13	4.3300	4.5400	4.3300	4.4400	+0.909%	121,704	-32.658%
2019-11-12	4.3300	4.5200	4.2950	4.4000	-1.124%	269,461	-32.045%
2019-11-11	4.8800	4.8900	4.2200	4.4500	-10.643%	265,872	-32.809%
2019-11-08	4.9600	5.4400	4.5400	4.9800	-8.287%	193,649	-39.960%
2019-11-07	5.4900	5.4900	5.2800	5.4300	0.000%	130,342	-44.936%
2019-11-06	5.5400	5.5700	5.3300	5.4300	-2.688%	147,951	-44.936%
2019-11-05	5.4300	5.6900	5.3800	5.5800	+2.762%	356,495	-46.416%
2019-11-04	5.1400	5.5500	5.1000	5.4300	+7.101%	178,357	-44.936%
2019-11-01	4.8200	5.1500	4.8200	5.0700	+4.536%	144,653	-41.026%
2019-10-31	4.9000	4.9200	4.6950	4.8500	-1.222%	121,038	-38.351%
2019-10-30	4.9300	4.9800	4.7400	4.9100	-0.203%	166,121	-39.104%
2019-10-29	4.7300	4.9400	4.7100	4.9200	+3.797%	89,563	-39.228%
2019-10-28	4.5500	4.7900	4.5500	4.7400	+4.636%	100,029	-36.920%
2019-10-25	4.5700	4.6300	4.4517	4.5300	0.000%	59,195	-33.996%
2019-10-24	4.8400	4.9100	4.5200	4.5300	-6.790%	93,708	-33.996%
2019-10-23	4.9100	4.9100	4.8500	4.8600	-1.619%	31,217	-38.477%
2019-10-22	4.9400	5.0500	4.9200	4.9400	-0.803%	94,832	-39.474%
2019-10-21	4.7300	5.0500	4.7300	4.9800	+5.508%	118,735	-39.960%
2019-10-18	4.6600	4.7600	4.6100	4.7200	+0.426%	133,398	-36.653%
2019-10-17	4.5200	4.7100	4.5200	4.7000	+3.982%	122,952	-36.383%
2019-10-16	4.5100	4.5700	4.4750	4.5200	+0.222%	77,221	-33.850%
2019-10-15	4.5900	4.7200	4.4900	4.5100	-1.096%	104,560	-33.703%
2019-10-14	4.5100	4.6600	4.4700	4.5600	0.000%	109,859	-34.430%
2019-10-11	4.6000	4.7300	4.5400	4.5600	-0.328%	176,098	-34.430%
2019-10-10	4.4400	4.6500	4.4300	4.5750	+3.977%	94,243	-34.645%
2019-10-09	4.5000	4.6200	4.3900	4.4000	-1.345%	163,547	-32.045%
2019-10-08	4.4500	4.5800	4.4200	4.4600	-1.762%	129,472	-32.960%
2019-10-07	4.4900	4.7400	4.4600	4.5400	+0.665%	262,354	-34.141%
2019-10-04	4.3100	4.5200	4.3000	4.5100	+4.640%	195,277	-33.703%
2019-10-03	4.3600	4.4700	4.2500	4.3100	-2.268%	155,004	-30.626%
2019-10-02	4.3900	4.4600	4.3000	4.4100	0.000%	144,455	-32.200%
2019-10-01	4.4500	4.5200	4.4000	4.4100	-0.451%	159,507	-32.200%
2019-09-30	4.5100	4.5700	4.4300	4.4300	-1.556%	142,782	-32.506%
2019-09-27	4.5400	4.6000	4.4300	4.5000	-0.772%	117,643	-33.556%
2019-09-26	4.4000	4.5700	4.3500	4.5350	+4.014%	146,610	-34.068%
2019-09-25	4.2500	4.3700	4.2150	4.3600	+2.709%	120,894	-31.422%
2019-09-24	4.1200	4.2900	4.0500	4.2450	+3.285%	254,777	-29.564%
2019-09-23	4.0400	4.1700	3.9200	4.1100	+0.244%	140,257	-27.251%
2019-09-20	3.9400	4.1200	3.8500	4.1000	+3.535%	481,980	-27.073%
2019-09-19	3.9000	4.0900	3.8600	3.9600	+1.538%	112,987	-24.495%
2019-09-18	4.0300	4.0700	3.8600	3.9000	-2.256%	140,901	-23.333%
2019-09-17	4.1400	4.1400	3.9450	3.9900	-4.545%	139,937	-25.063%
2019-09-16	4.2600	4.3000	4.1200	4.1800	-2.791%	177,289	-28.469%
2019-09-13	4.2600	4.3300	4.2000	4.3000	+1.415%	214,137	-30.465%
2019-09-12	4.2500	4.3200	4.1068	4.2400	+0.474%	121,955	-29.481%
2019-09-11	4.3100	4.4500	4.2000	4.2200	-1.402%	256,911	-29.147%
2019-09-10	3.9900	4.3200	3.9500	4.2800	+6.468%	185,079	-30.140%
2019-09-09	4.0900	4.0900	3.9000	4.0200	-1.229%	109,182	-25.622%
2019-09-06	4.0700	4.2000	4.0100	4.0700	+0.246%	102,599	-26.536%
2019-09-05	4.1100	4.2300	4.0000	4.0600	0.000%	144,269	-26.355%
2019-09-04	4.0500	4.1500	4.0045	4.0600	-0.490%	123,290	-26.355%
2019-09-03	4.2200	4.2400	4.0100	4.0800	-3.774%	174,386	-26.716%
2019-08-30	4.3000	4.3300	4.1800	4.2400	-1.395%	137,388	-29.481%
2019-08-29	4.4700	4.5500	4.3000	4.3000	-3.587%	172,073	-30.465%
2019-08-28	4.7000	4.7200	4.4200	4.4600	-5.106%	181,492	-32.960%
2019-08-27	4.7400	4.7500	4.4600	4.7000	+0.213%	247,826	-36.383%
2019-08-26	4.5900	4.8500	4.5500	4.6900	+2.851%	260,897	-36.247%
2019-08-23	4.7000	4.8500	4.4500	4.5600	-2.772%	438,717	-34.430%
2019-08-22	4.5600	4.7900	4.5000	4.6900	+2.851%	146,727	-36.247%
2019-08-21	4.5100	4.6200	4.4901	4.5600	+1.333%	149,325	-34.430%
2019-08-20	4.4400	4.5300	4.3900	4.5000	+0.671%	481,241	-33.556%
2019-08-19	4.2600	4.6000	4.2600	4.4700	+4.930%	151,542	-33.110%
2019-08-16	4.2200	4.4400	4.1900	4.2600	+1.671%	188,162	-29.812%
2019-08-15	4.1300	4.2200	4.0300	4.1900	+0.964%	116,044	-28.640%
2019-08-14	4.2900	4.3800	4.0700	4.1500	-5.143%	163,589	-27.952%
2019-08-13	4.3600	4.5200	4.2200	4.3750	-2.561%	234,657	-31.657%
2019-08-12	4.5000	4.7500	3.9000	4.4900	-0.222%	1,326,449	-33.408%
2019-08-09	3.2700	4.6700	3.2700	4.5000	+58.451%	2,954,066	-33.556%
2019-08-08	2.8700	2.9400	2.8150	2.8400	-0.699%	104,280	+5.282%
2019-08-07	2.9000	2.9600	2.5800	2.8600	-3.378%	297,205	+4.545%
2019-08-06	3.1400	3.2100	2.9600	2.9600	-5.431%	101,363	+1.014%
2019-08-05	3.2600	3.2650	3.1000	3.1300	-7.122%	99,467	-4.473%
2019-08-02	3.4900	3.5000	3.3500	3.3700	-4.533%	57,906	-11.276%
2019-08-01	3.6500	3.8400	3.5200	3.5300	-3.552%	108,214	-15.297%
2019-07-31	3.9600	4.0500	3.6600	3.6600	-8.040%	265,221	-18.306%
2019-07-30	3.8700	4.0000	3.7700	3.9800	+2.314%	83,375	-24.874%
2019-07-29	3.8800	3.9700	3.8650	3.8900	0.000%	116,326	-23.136%
2019-07-26	3.8000	3.9100	3.8000	3.8900	+2.639%	58,522	-23.136%
2019-07-25	3.9000	3.9000	3.7700	3.7900	-2.821%	70,857	-21.108%
2019-07-24	3.7200	3.9100	3.7200	3.9000	+4.558%	101,764	-23.333%
2019-07-23	3.6800	3.7500	3.6500	3.7300	+1.635%	90,205	-19.839%
2019-07-22	3.6300	3.6900	3.6100	3.6700	+0.273%	45,444	-18.529%
2019-07-19	3.6300	3.7700	3.6000	3.6600	0.000%	94,253	-18.306%
2019-07-18	3.6500	3.6700	3.6000	3.6600	+0.274%	71,388	-18.306%
2019-07-17	3.6000	3.7600	3.5500	3.6500	+1.671%	166,386	-18.082%
2019-07-16	3.5300	3.6800	3.4500	3.5900	+1.412%	73,711	-16.713%
2019-07-15	3.5300	3.5400	3.4300	3.5400	0.000%	47,059	-15.537%
2019-07-12	3.4500	3.5500	3.4200	3.5400	+2.907%	82,124	-15.537%
2019-07-11	3.5700	3.6550	3.3900	3.4400	-3.641%	83,395	-13.081%
2019-07-10	3.7500	3.7500	3.3567	3.5700	-4.545%	169,103	-16.246%
2019-07-09	3.7000	3.7400	3.6000	3.7400	+0.809%	49,946	-20.053%
2019-07-08	3.8600	3.9100	3.6900	3.7100	-3.636%	79,418	-19.407%
2019-07-05	3.7700	3.8800	3.7200	3.8500	+2.122%	89,304	-22.338%
2019-07-03	3.7200	3.8100	3.7200	3.7700	+1.344%	23,009	-20.690%
2019-07-02	3.8400	3.8400	3.5700	3.7200	-3.627%	119,066	-19.624%
2019-07-01	3.8400	3.9400	3.8200	3.8600	+1.047%	165,364	-22.539%
2019-06-28	3.9600	4.0200	3.7200	3.8200	-3.535%	387,555	-21.728%
2019-06-27	3.9000	3.9600	3.8100	3.9600	+1.799%	122,436	-24.495%
2019-06-26	3.8400	3.9600	3.7600	3.8900	+2.639%	122,261	-23.136%
2019-06-25	3.9100	3.9100	3.6400	3.7900	-1.813%	117,039	-21.108%
2019-06-24	4.1700	4.2000	3.8300	3.8600	-7.656%	215,066	-22.539%
2019-06-21	4.1300	4.1900	4.0000	4.1800	+0.240%	609,628	-28.469%
2019-06-20	4.2000	4.2800	4.1500	4.1700	0.000%	98,984	-28.297%
2019-06-19	4.1100	4.2000	4.0900	4.1700	+0.969%	133,032	-28.297%
2019-06-18	4.2500	4.3100	4.0600	4.1300	-2.133%	79,988	-27.603%
2019-06-17	4.1200	4.2300	3.9700	4.2200	+2.676%	127,005	-29.147%
2019-06-14	4.0200	4.1400	3.9900	4.1100	+1.985%	65,572	-27.251%
2019-06-13	3.9500	4.0850	3.9400	4.0300	+2.806%	72,014	-25.806%
2019-06-12	3.8100	3.9800	3.8050	3.9200	+2.887%	153,145	-23.724%
2019-06-11	3.8200	3.9200	3.7400	3.8100	+0.528%	61,317	-21.522%
2019-06-10	3.6400	3.8000	3.6400	3.7900	+3.129%	89,127	-21.108%
2019-06-07	3.6000	3.6800	3.5500	3.6750	+2.654%	69,929	-18.639%
2019-06-06	3.4600	3.6400	3.4600	3.5800	+3.768%	92,057	-16.480%
2019-06-05	3.4700	3.5300	3.4000	3.4500	-0.289%	99,902	-13.333%
2019-06-04	3.4000	3.5600	3.3400	3.4600	+2.065%	232,745	-13.584%
2019-06-03	3.3700	3.4300	3.3500	3.3900	0.000%	172,464	-11.799%
2019-05-31	3.4300	3.4300	3.3300	3.3900	-1.166%	295,866	-11.799%
2019-05-30	3.3300	3.4600	3.2800	3.4300	+2.695%	115,869	-12.828%
2019-05-29	3.3600	3.3900	3.2900	3.3400	0.000%	173,752	-10.479%
2019-05-28	3.3200	3.4600	3.3200	3.3400	0.000%	584,636	-10.479%
2019-05-24	3.4100	3.4600	3.2824	3.3400	-2.053%	70,306	-10.479%
2019-05-23	3.6500	3.6500	3.3700	3.4100	-7.838%	100,735	-12.317%
2019-05-22	3.7200	3.7500	3.6400	3.7000	-0.804%	88,791	-19.189%
2019-05-21	3.7200	3.7500	3.6100	3.7300	+1.635%	74,265	-19.839%
2019-05-20	3.9700	3.9743	3.6600	3.6700	-7.789%	100,441	-18.529%
2019-05-17	3.7000	4.0500	3.7000	3.9800	+5.851%	233,129	-24.874%
2019-05-16	3.8400	3.9300	3.7150	3.7600	-2.842%	90,725	-20.479%
2019-05-15	3.7000	3.8900	3.6800	3.8700	+4.032%	108,812	-22.739%
2019-05-14	3.7400	3.9100	3.5900	3.7200	-0.268%	130,211	-19.624%
2019-05-13	3.5900	3.7600	3.3900	3.7300	+0.811%	175,774	-19.839%
2019-05-10	3.3900	4.0200	3.3700	3.7000	+9.467%	216,921	-19.189%
2019-05-09	3.4000	3.4600	3.2900	3.3800	-0.588%	150,826	-11.538%
2019-05-08	3.3300	3.4300	3.3300	3.4000	+1.493%	247,106	-12.059%
2019-05-07	3.4600	3.4600	3.3400	3.3500	-3.179%	51,875	-10.746%
2019-05-06	3.3900	3.5000	3.3700	3.4600	+1.466%	38,934	-13.584%
2019-05-03	3.3900	3.4700	3.3900	3.4100	+1.791%	79,794	-12.317%
2019-05-02	3.3500	3.4300	3.3400	3.3500	0.000%	108,721	-10.746%
2019-05-01	3.3800	3.4700	3.3300	3.3500	-0.888%	100,331	-10.746%
2019-04-30	3.5000	3.5800	3.3350	3.3800	-3.704%	163,939	-11.538%
2019-04-29	3.6200	3.6500	3.4600	3.5100	-3.571%	71,614	-14.815%
2019-04-26	3.3500	3.6600	3.3500	3.6400	+8.333%	163,696	-17.857%
2019-04-25	3.4700	3.4900	3.3300	3.3600	-4.000%	133,059	-11.012%
2019-04-24	3.4100	3.6600	3.2800	3.5000	+3.550%	510,603	-14.571%
2019-04-23	3.3100	3.4300	3.2600	3.3800	+2.115%	359,339	-11.538%
2019-04-22	3.3400	3.3900	3.2700	3.3100	-1.194%	71,461	-9.668%
2019-04-18	3.2600	3.4800	3.2500	3.3500	+1.824%	157,894	-10.746%
2019-04-17	3.3200	3.3367	3.2200	3.2900	-0.604%	62,050	-9.119%
2019-04-16	3.3400	3.3500	3.1900	3.3100	-0.301%	242,602	-9.668%
2019-04-15	3.4900	3.5200	3.3000	3.3200	-4.598%	119,279	-9.940%