TIVO
TiVo Corp
stockNASDAQ
InactiveMay 29, 2020 4:00:00 PM EDT
6.09USD-4.992%(-0.32)
TIVO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-05-29 | 6.4000 | 6.4200 | 6.0750 | 6.0900 | -4.992% | 11,056,184 | 0.000% |
| 2020-05-28 | 6.9100 | 7.0052 | 6.3200 | 6.4100 | -7.637% | 2,644,402 | -4.992% |
| 2020-05-27 | 7.1500 | 7.1800 | 6.7550 | 6.9400 | -0.715% | 1,121,355 | -12.248% |
| 2020-05-26 | 6.9800 | 7.1600 | 6.9200 | 6.9900 | +1.012% | 508,369 | -12.876% |
| 2020-05-22 | 6.9700 | 7.0000 | 6.8200 | 6.9200 | 0.000% | 221,953 | -11.994% |
| 2020-05-21 | 6.9600 | 7.0400 | 6.8800 | 6.9200 | -0.931% | 811,664 | -11.994% |
| 2020-05-20 | 6.9900 | 7.0900 | 6.9573 | 6.9850 | +2.269% | 518,479 | -12.813% |
| 2020-05-19 | 6.9000 | 7.0200 | 6.8100 | 6.8300 | -1.938% | 958,540 | -10.835% |
| 2020-05-18 | 6.6900 | 7.1000 | 6.6900 | 6.9650 | +7.485% | 1,593,200 | -12.563% |
| 2020-05-15 | 6.4900 | 6.5500 | 6.3700 | 6.4800 | -0.766% | 1,382,531 | -6.019% |
| 2020-05-14 | 6.2700 | 6.5400 | 6.1400 | 6.5300 | +1.240% | 1,277,089 | -6.738% |
| 2020-05-13 | 6.5600 | 6.6400 | 6.2300 | 6.4500 | -2.568% | 1,426,436 | -5.581% |
| 2020-05-12 | 6.8600 | 6.9700 | 6.6200 | 6.6200 | -3.569% | 1,104,661 | -8.006% |
| 2020-05-11 | 7.0100 | 7.1400 | 6.8600 | 6.8650 | -3.581% | 1,499,675 | -11.289% |
| 2020-05-08 | 6.7100 | 7.1600 | 6.6400 | 7.1200 | +7.716% | 1,375,044 | -14.466% |
| 2020-05-07 | 7.0200 | 7.2000 | 6.5600 | 6.6100 | -3.644% | 1,173,216 | -7.867% |
| 2020-05-06 | 6.7500 | 6.9300 | 6.6700 | 6.8600 | +1.630% | 855,110 | -11.224% |
| 2020-05-05 | 6.8900 | 7.3400 | 6.7400 | 6.7500 | -0.295% | 555,642 | -9.778% |
| 2020-05-04 | 6.5500 | 6.7800 | 6.5000 | 6.7700 | +1.347% | 844,941 | -10.044% |
| 2020-05-01 | 6.8600 | 6.9000 | 6.2700 | 6.6800 | -4.979% | 660,834 | -8.832% |
| 2020-04-30 | 7.2600 | 7.2600 | 6.9900 | 7.0300 | -4.871% | 472,961 | -13.371% |
| 2020-04-29 | 7.2500 | 7.4400 | 7.0600 | 7.3900 | +5.196% | 751,817 | -17.591% |
| 2020-04-28 | 7.2000 | 7.2300 | 6.9130 | 7.0250 | +0.214% | 612,411 | -13.310% |
| 2020-04-27 | 6.7900 | 7.0700 | 6.7300 | 7.0100 | +3.852% | 562,367 | -13.124% |
| 2020-04-24 | 6.5300 | 6.8000 | 6.5000 | 6.7500 | +3.846% | 435,153 | -9.778% |
| 2020-04-23 | 6.5700 | 7.1500 | 6.4100 | 6.5000 | -1.065% | 1,450,298 | -6.308% |
| 2020-04-22 | 6.5100 | 6.6500 | 6.3300 | 6.5700 | +3.302% | 443,841 | -7.306% |
| 2020-04-21 | 6.4500 | 6.6300 | 6.3150 | 6.3600 | -3.927% | 454,277 | -4.245% |
| 2020-04-20 | 6.6000 | 6.6800 | 6.5100 | 6.6200 | -1.780% | 553,093 | -8.006% |
| 2020-04-17 | 6.8300 | 6.9600 | 6.7300 | 6.7400 | +1.506% | 481,408 | -9.644% |
| 2020-04-16 | 6.7400 | 6.9600 | 6.4300 | 6.6400 | -1.190% | 672,205 | -8.283% |
| 2020-04-15 | 6.6700 | 6.7500 | 6.4400 | 6.7200 | -1.898% | 491,784 | -9.375% |
| 2020-04-14 | 6.8300 | 6.9200 | 6.6800 | 6.8500 | +2.086% | 367,370 | -11.095% |
| 2020-04-13 | 6.7200 | 6.8900 | 6.5700 | 6.7100 | -1.613% | 529,871 | -9.240% |
| 2020-04-09 | 7.0400 | 7.2400 | 6.7000 | 6.8200 | 0.000% | 1,480,591 | -10.704% |
| 2020-04-08 | 6.8600 | 7.1150 | 6.7300 | 6.8200 | +0.590% | 1,133,921 | -10.704% |
| 2020-04-07 | 7.0900 | 7.2400 | 6.7000 | 6.7800 | -0.294% | 1,284,659 | -10.177% |
| 2020-04-06 | 6.4900 | 6.8300 | 6.3500 | 6.8000 | +9.149% | 1,247,981 | -10.441% |
| 2020-04-03 | 6.3000 | 6.4400 | 5.8400 | 6.2300 | -1.890% | 1,223,639 | -2.247% |
| 2020-04-02 | 6.5000 | 6.6650 | 6.2300 | 6.3500 | -2.458% | 888,913 | -4.094% |
| 2020-04-01 | 6.7700 | 6.8700 | 6.3600 | 6.5100 | -8.051% | 675,673 | -6.452% |
| 2020-03-31 | 6.7300 | 7.2200 | 6.5000 | 7.0800 | +5.201% | 1,901,229 | -13.983% |
| 2020-03-30 | 6.7800 | 6.9080 | 6.4500 | 6.7300 | +0.448% | 577,917 | -9.510% |
| 2020-03-27 | 6.6700 | 7.0700 | 6.4200 | 6.7000 | -3.179% | 967,770 | -9.104% |
| 2020-03-26 | 6.9900 | 7.2500 | 6.6800 | 6.9200 | +0.581% | 1,233,415 | -11.994% |
| 2020-03-25 | 7.0500 | 7.2300 | 6.6100 | 6.8800 | -2.134% | 1,831,406 | -11.483% |
| 2020-03-24 | 6.3500 | 7.2000 | 6.2100 | 7.0300 | +16.584% | 1,503,997 | -13.371% |
| 2020-03-23 | 6.3200 | 6.3200 | 5.6300 | 6.0300 | -2.585% | 1,888,555 | +0.995% |
| 2020-03-20 | 5.7600 | 6.2200 | 5.5200 | 6.1900 | +8.406% | 2,181,033 | -1.616% |
| 2020-03-19 | 4.6200 | 5.7300 | 4.5701 | 5.7100 | +21.748% | 1,545,726 | +6.655% |
| 2020-03-18 | 4.9200 | 5.3300 | 4.1600 | 4.6900 | -10.325% | 1,925,590 | +29.851% |
| 2020-03-17 | 5.0700 | 5.2300 | 4.7300 | 5.2300 | +2.953% | 1,958,744 | +16.444% |
| 2020-03-16 | 5.3800 | 5.4000 | 5.0000 | 5.0800 | -15.615% | 1,459,450 | +19.882% |
| 2020-03-13 | 6.2300 | 6.4100 | 5.6500 | 6.0200 | +1.347% | 1,523,209 | +1.163% |
| 2020-03-12 | 5.8800 | 6.1500 | 5.6900 | 5.9400 | -7.477% | 1,777,980 | +2.525% |
| 2020-03-11 | 6.1100 | 6.6000 | 5.9800 | 6.4200 | +2.229% | 2,166,730 | -5.140% |
| 2020-03-10 | 6.4500 | 6.5400 | 6.1850 | 6.2800 | +2.114% | 1,499,522 | -3.025% |
| 2020-03-09 | 6.5700 | 6.5700 | 5.8500 | 6.1500 | -12.518% | 977,332 | -0.976% |
| 2020-03-06 | 6.7600 | 7.0600 | 6.7000 | 7.0300 | +0.285% | 1,241,250 | -13.371% |
| 2020-03-05 | 7.3700 | 7.4800 | 6.8700 | 7.0100 | -7.029% | 1,246,239 | -13.124% |
| 2020-03-04 | 7.5700 | 7.7800 | 7.2500 | 7.5400 | +0.937% | 1,232,404 | -19.231% |
| 2020-03-03 | 7.6400 | 7.7800 | 7.2600 | 7.4700 | -2.480% | 1,397,348 | -18.474% |
| 2020-03-02 | 7.5800 | 7.6900 | 7.3600 | 7.6600 | +1.189% | 1,506,399 | -20.496% |
| 2020-02-28 | 7.5000 | 7.6600 | 7.0700 | 7.5700 | -2.006% | 2,921,444 | -19.551% |
| 2020-02-27 | 7.8400 | 7.9950 | 7.7100 | 7.7250 | -4.512% | 3,164,017 | -21.165% |
| 2020-02-26 | 8.0300 | 8.1100 | 7.9200 | 8.0900 | +1.252% | 1,980,620 | -24.722% |
| 2020-02-25 | 8.5400 | 8.5600 | 7.9400 | 7.9900 | -5.778% | 1,207,814 | -23.780% |
| 2020-02-24 | 8.6400 | 8.9400 | 8.4800 | 8.4800 | -3.855% | 2,286,656 | -28.184% |
| 2020-02-21 | 8.8700 | 8.9250 | 8.7150 | 8.8200 | -2.109% | 2,357,617 | -30.952% |
| 2020-02-20 | 8.5200 | 9.0500 | 8.4100 | 9.0100 | +6.125% | 3,780,164 | -32.408% |
| 2020-02-19 | 7.2400 | 8.5200 | 7.1300 | 8.4900 | +25.037% | 5,898,078 | -28.269% |
| 2020-02-18 | 6.8200 | 6.8500 | 6.6600 | 6.7900 | -0.876% | 988,567 | -10.309% |
| 2020-02-14 | 6.9900 | 7.0050 | 6.8300 | 6.8500 | -1.580% | 1,344,477 | -11.095% |
| 2020-02-13 | 7.0600 | 7.1100 | 6.9500 | 6.9600 | -2.247% | 500,622 | -12.500% |
| 2020-02-12 | 7.1300 | 7.1700 | 6.9300 | 7.1200 | +1.425% | 1,510,533 | -14.466% |
| 2020-02-11 | 6.8800 | 7.0400 | 6.8800 | 7.0200 | +2.632% | 1,193,754 | -13.248% |
| 2020-02-10 | 7.0500 | 7.1300 | 6.7550 | 6.8400 | -3.662% | 702,346 | -10.965% |
| 2020-02-07 | 7.0600 | 7.2400 | 7.0600 | 7.1000 | -0.421% | 658,626 | -14.225% |
| 2020-02-06 | 7.3300 | 7.4000 | 7.0900 | 7.1300 | -2.596% | 828,780 | -14.586% |
| 2020-02-05 | 7.2100 | 7.3950 | 7.1200 | 7.3200 | +2.665% | 1,210,975 | -16.803% |
| 2020-02-04 | 7.0100 | 7.1650 | 6.9300 | 7.1300 | +2.738% | 1,593,499 | -14.586% |
| 2020-02-03 | 7.1200 | 7.3400 | 6.9200 | 6.9400 | -4.670% | 1,702,740 | -12.248% |
| 2020-01-31 | 7.5900 | 7.6000 | 7.2650 | 7.2800 | -4.650% | 1,256,692 | -16.346% |
| 2020-01-30 | 7.6500 | 7.7550 | 7.5700 | 7.6350 | -1.101% | 1,034,211 | -20.236% |
| 2020-01-29 | 7.9600 | 7.9800 | 7.7000 | 7.7200 | -2.893% | 1,577,865 | -21.114% |
| 2020-01-28 | 7.8900 | 8.0000 | 7.8450 | 7.9500 | +1.662% | 830,836 | -23.396% |
| 2020-01-27 | 7.9200 | 8.0200 | 7.8200 | 7.8200 | -3.218% | 1,012,834 | -22.123% |
| 2020-01-24 | 8.3500 | 8.3700 | 8.0600 | 8.0800 | -2.651% | 1,178,532 | -24.629% |
| 2020-01-23 | 8.4000 | 8.4000 | 8.2400 | 8.3000 | -1.775% | 974,578 | -26.627% |
| 2020-01-22 | 8.5700 | 8.6000 | 8.4250 | 8.4500 | -0.822% | 489,162 | -27.929% |
| 2020-01-21 | 8.5000 | 8.5600 | 8.3800 | 8.5200 | +0.176% | 802,178 | -28.521% |
| 2020-01-17 | 8.4900 | 8.5900 | 8.4600 | 8.5050 | -0.059% | 899,111 | -28.395% |
| 2020-01-16 | 8.4500 | 8.5600 | 8.4000 | 8.5100 | +1.794% | 463,654 | -28.437% |
| 2020-01-15 | 8.5000 | 8.5200 | 8.2500 | 8.3600 | -1.240% | 1,281,234 | -27.153% |
| 2020-01-14 | 8.5000 | 8.5800 | 8.3600 | 8.4650 | -0.936% | 1,390,296 | -28.057% |
| 2020-01-13 | 8.3000 | 8.5900 | 8.2900 | 8.5450 | +2.458% | 816,317 | -28.730% |
| 2020-01-10 | 8.1800 | 8.4200 | 8.1300 | 8.3400 | +1.956% | 993,725 | -26.978% |
| 2020-01-09 | 8.2800 | 8.3500 | 8.1500 | 8.1800 | -0.487% | 1,148,024 | -25.550% |
| 2020-01-08 | 8.3200 | 8.3800 | 8.2000 | 8.2200 | -0.484% | 2,339,238 | -25.912% |
| 2020-01-07 | 8.1900 | 8.3200 | 8.1900 | 8.2600 | +0.548% | 1,886,461 | -26.271% |
| 2020-01-06 | 8.2000 | 8.3350 | 8.1500 | 8.2150 | -0.424% | 3,203,797 | -25.867% |
| 2020-01-03 | 8.2900 | 8.3500 | 8.2400 | 8.2500 | -1.902% | 1,407,153 | -26.182% |
| 2020-01-02 | 8.5600 | 8.5800 | 8.2700 | 8.4100 | -0.825% | 1,302,705 | -27.586% |
| 2019-12-31 | 8.4000 | 8.5100 | 8.3200 | 8.4800 | +0.593% | 1,213,096 | -28.184% |
| 2019-12-30 | 8.4400 | 8.5500 | 8.3400 | 8.4300 | -0.118% | 1,206,292 | -27.758% |
| 2019-12-27 | 8.5000 | 8.5000 | 8.2500 | 8.4400 | -0.706% | 1,426,096 | -27.844% |
| 2019-12-26 | 8.5000 | 8.5500 | 8.3700 | 8.5000 | 0.000% | 1,084,547 | -28.353% |
| 2019-12-24 | 8.5000 | 8.5000 | 8.2000 | 8.5000 | +0.236% | 1,028,832 | -28.353% |
| 2019-12-23 | 8.1600 | 8.4850 | 8.1600 | 8.4800 | +3.289% | 2,400,341 | -28.184% |
| 2019-12-20 | 8.3600 | 8.4000 | 8.1500 | 8.2100 | -1.970% | 4,116,871 | -25.822% |
| 2019-12-19 | 8.2800 | 8.5900 | 8.2550 | 8.3750 | +6.147% | 4,597,131 | -27.284% |
| 2019-12-18 | 7.6900 | 7.9500 | 7.6300 | 7.8900 | +3.272% | 724,172 | -22.814% |
| 2019-12-17 | 7.5700 | 7.6400 | 7.4500 | 7.6400 | +2.139% | 963,700 | -20.288% |
| 2019-12-16 | 7.7600 | 7.8800 | 7.4400 | 7.4800 | -3.422% | 1,490,920 | -18.583% |
| 2019-12-13 | 8.3400 | 8.3700 | 7.7200 | 7.7450 | -7.578% | 934,018 | -21.369% |
| 2019-12-12 | 8.3200 | 8.4800 | 8.2200 | 8.3800 | +0.782% | 2,091,814 | -27.327% |
| 2019-12-11 | 8.3400 | 8.3800 | 8.2200 | 8.3150 | -0.419% | 851,098 | -26.759% |
| 2019-12-10 | 8.3200 | 8.4000 | 8.2800 | 8.3500 | 0.000% | 836,846 | -27.066% |
| 2019-12-09 | 8.3500 | 8.4300 | 8.3300 | 8.3500 | -0.358% | 931,739 | -27.066% |
| 2019-12-06 | 8.2900 | 8.3900 | 8.2450 | 8.3800 | +2.195% | 981,059 | -27.327% |
| 2019-12-05 | 8.1000 | 8.2200 | 8.0850 | 8.2000 | +0.861% | 1,113,433 | -25.732% |
| 2019-12-04 | 7.8400 | 8.1400 | 7.8400 | 8.1300 | +4.836% | 1,199,844 | -25.092% |
| 2019-12-03 | 7.6600 | 7.8450 | 7.6550 | 7.7550 | -0.193% | 947,017 | -21.470% |
| 2019-12-02 | 7.8100 | 7.8450 | 7.7100 | 7.7700 | -0.512% | 735,803 | -21.622% |
| 2019-11-29 | 7.8700 | 7.8800 | 7.6850 | 7.8100 | -1.513% | 463,910 | -22.023% |
| 2019-11-27 | 7.9400 | 8.0200 | 7.8700 | 7.9300 | 0.000% | 447,509 | -23.203% |
| 2019-11-26 | 7.8900 | 8.1100 | 7.8000 | 7.9300 | 0.000% | 999,776 | -23.203% |
| 2019-11-25 | 7.4000 | 7.9500 | 7.3700 | 7.9300 | +7.598% | 1,338,154 | -23.203% |
| 2019-11-22 | 7.2000 | 7.4000 | 7.1200 | 7.3700 | +3.657% | 642,274 | -17.368% |
| 2019-11-21 | 7.0700 | 7.2700 | 6.9500 | 7.1100 | +0.141% | 1,930,950 | -14.346% |
| 2019-11-20 | 7.1900 | 7.3700 | 7.0800 | 7.1000 | -1.252% | 1,051,445 | -14.225% |
| 2019-11-19 | 7.2500 | 7.3600 | 7.1750 | 7.1900 | +0.139% | 876,455 | -15.299% |
| 2019-11-18 | 7.2900 | 7.3300 | 7.1700 | 7.1800 | -1.509% | 730,734 | -15.181% |
| 2019-11-15 | 7.3400 | 7.3600 | 7.2200 | 7.2900 | 0.000% | 781,737 | -16.461% |
| 2019-11-14 | 7.3400 | 7.3800 | 7.2200 | 7.2900 | -0.546% | 546,130 | -16.461% |
| 2019-11-13 | 7.5000 | 7.5550 | 7.2900 | 7.3300 | -2.267% | 633,249 | -16.917% |
| 2019-11-12 | 7.4900 | 7.6500 | 7.4900 | 7.5000 | -0.266% | 686,846 | -18.800% |
| 2019-11-11 | 7.5000 | 7.7850 | 7.4600 | 7.5200 | 0.000% | 1,044,859 | -19.016% |
| 2019-11-08 | 7.5700 | 8.1100 | 7.3100 | 7.5200 | -9.069% | 2,402,687 | -19.016% |
| 2019-11-07 | 8.3100 | 8.3600 | 8.2100 | 8.2700 | -0.361% | 500,415 | -26.360% |
| 2019-11-06 | 8.7100 | 8.7100 | 8.2700 | 8.3000 | -5.034% | 631,505 | -26.627% |
| 2019-11-05 | 8.3100 | 8.7500 | 8.3100 | 8.7400 | +5.174% | 1,336,660 | -30.320% |
| 2019-11-04 | 8.2800 | 8.3800 | 8.2022 | 8.3100 | +1.838% | 815,497 | -26.715% |
| 2019-11-01 | 8.1600 | 8.2800 | 8.1300 | 8.1600 | +0.246% | 498,782 | -25.368% |
| 2019-10-31 | 8.1400 | 8.1950 | 8.0600 | 8.1400 | -0.123% | 625,640 | -25.184% |
| 2019-10-30 | 8.2000 | 8.2600 | 8.1200 | 8.1500 | -0.972% | 506,266 | -25.276% |
| 2019-10-29 | 8.0600 | 8.2600 | 7.9300 | 8.2300 | +1.605% | 924,505 | -26.002% |
| 2019-10-28 | 8.0400 | 8.1600 | 8.0300 | 8.1000 | +0.998% | 548,877 | -24.815% |
| 2019-10-25 | 7.9400 | 8.0400 | 7.8950 | 8.0200 | +0.691% | 314,371 | -24.065% |
| 2019-10-24 | 8.1000 | 8.1300 | 7.9200 | 7.9650 | -0.871% | 621,597 | -23.540% |
| 2019-10-23 | 7.9300 | 8.1400 | 7.9300 | 8.0350 | +0.438% | 862,558 | -24.207% |
| 2019-10-22 | 7.7300 | 8.0200 | 7.6700 | 8.0000 | +2.960% | 638,689 | -23.875% |
| 2019-10-21 | 7.8500 | 7.9550 | 7.7500 | 7.7700 | 0.000% | 557,550 | -21.622% |
| 2019-10-18 | 8.1500 | 8.1600 | 7.6700 | 7.7700 | -5.244% | 951,852 | -21.622% |
| 2019-10-17 | 8.0900 | 8.2550 | 8.0800 | 8.2000 | +1.422% | 611,213 | -25.732% |
| 2019-10-16 | 7.9000 | 8.1850 | 7.9000 | 8.0850 | +0.435% | 516,834 | -24.675% |
| 2019-10-15 | 7.8900 | 8.1000 | 7.8600 | 8.0500 | +1.899% | 618,360 | -24.348% |
| 2019-10-14 | 7.8500 | 7.9950 | 7.7600 | 7.9000 | +0.254% | 529,486 | -22.911% |
| 2019-10-11 | 7.7500 | 7.9850 | 7.6800 | 7.8800 | +3.007% | 667,578 | -22.716% |
| 2019-10-10 | 7.5200 | 7.7200 | 7.4800 | 7.6500 | +2.478% | 707,374 | -20.392% |
| 2019-10-09 | 7.4200 | 7.5000 | 7.3735 | 7.4650 | +1.565% | 397,283 | -18.419% |
| 2019-10-08 | 7.3800 | 7.4900 | 7.2900 | 7.3500 | -1.342% | 589,975 | -17.143% |
| 2019-10-07 | 7.4800 | 7.5750 | 7.4200 | 7.4500 | -0.931% | 425,015 | -18.255% |
| 2019-10-04 | 7.5100 | 7.5600 | 7.3900 | 7.5200 | +0.133% | 387,443 | -19.016% |
| 2019-10-03 | 7.4400 | 7.5400 | 7.2200 | 7.5100 | +0.401% | 621,692 | -18.908% |
| 2019-10-02 | 7.4400 | 7.5250 | 7.3700 | 7.4800 | -0.664% | 694,059 | -18.583% |
| 2019-10-01 | 7.5800 | 7.8700 | 7.5000 | 7.5300 | -1.116% | 737,884 | -19.124% |
| 2019-09-30 | 7.9100 | 7.9300 | 7.5200 | 7.6150 | -3.363% | 1,028,827 | -20.026% |
| 2019-09-27 | 8.2000 | 8.2200 | 7.7650 | 7.8800 | -3.667% | 899,038 | -22.716% |
| 2019-09-26 | 8.1800 | 8.2350 | 8.1200 | 8.1800 | -0.487% | 955,374 | -25.550% |
| 2019-09-25 | 8.0300 | 8.2650 | 7.9500 | 8.2200 | +1.985% | 875,815 | -25.912% |
| 2019-09-24 | 8.1100 | 8.2200 | 8.0400 | 8.0600 | -0.124% | 709,776 | -24.442% |
| 2019-09-23 | 7.9200 | 8.1300 | 7.8800 | 8.0700 | +0.875% | 818,731 | -24.535% |
| 2019-09-20 | 7.9600 | 8.0300 | 7.8300 | 8.0000 | +0.629% | 1,421,843 | -23.875% |
| 2019-09-19 | 7.9400 | 8.1300 | 7.8800 | 7.9500 | +0.633% | 776,911 | -23.396% |
| 2019-09-18 | 8.1300 | 8.1800 | 7.7900 | 7.9000 | -3.067% | 865,313 | -22.911% |
| 2019-09-17 | 8.3100 | 8.3100 | 8.0800 | 8.1500 | -2.861% | 871,909 | -25.276% |
| 2019-09-16 | 8.3400 | 8.4800 | 8.2300 | 8.3900 | -0.356% | 824,221 | -27.414% |
| 2019-09-13 | 8.4200 | 8.4900 | 8.1950 | 8.4200 | +0.597% | 764,343 | -27.672% |
| 2019-09-12 | 8.5100 | 8.5400 | 8.3400 | 8.3700 | -1.529% | 1,344,182 | -27.240% |
| 2019-09-11 | 8.3200 | 8.5700 | 8.2400 | 8.5000 | +3.030% | 1,912,758 | -28.353% |
| 2019-09-10 | 8.1400 | 8.2700 | 8.0700 | 8.2500 | +0.856% | 1,331,272 | -26.182% |
| 2019-09-09 | 8.2000 | 8.2000 | 8.0700 | 8.1800 | +0.245% | 867,734 | -25.550% |
| 2019-09-06 | 7.8700 | 8.1800 | 7.7950 | 8.1600 | +3.422% | 978,812 | -25.368% |
| 2019-09-05 | 7.8200 | 7.9800 | 7.7800 | 7.8900 | +2.202% | 763,568 | -22.814% |
| 2019-09-04 | 7.4800 | 7.7800 | 7.4800 | 7.7200 | +2.933% | 605,910 | -21.114% |
| 2019-09-03 | 7.4600 | 7.5350 | 7.3800 | 7.5000 | -0.398% | 640,377 | -18.800% |
| 2019-08-30 | 7.6600 | 7.6600 | 7.4650 | 7.5300 | -1.440% | 472,617 | -19.124% |
| 2019-08-29 | 7.5500 | 7.7500 | 7.5500 | 7.6400 | +1.731% | 455,793 | -20.288% |
| 2019-08-28 | 7.3500 | 7.5400 | 7.2700 | 7.5100 | +1.762% | 529,874 | -18.908% |
| 2019-08-27 | 7.4600 | 7.5000 | 7.3500 | 7.3800 | -0.405% | 584,132 | -17.480% |
| 2019-08-26 | 7.4000 | 7.5500 | 7.2400 | 7.4100 | +0.135% | 642,851 | -17.814% |
| 2019-08-23 | 7.7300 | 7.7650 | 7.3850 | 7.4000 | -3.268% | 774,162 | -17.703% |
| 2019-08-22 | 7.7000 | 7.7100 | 7.5750 | 7.6500 | -0.520% | 361,591 | -20.392% |
| 2019-08-21 | 7.5900 | 7.6900 | 7.5200 | 7.6900 | +1.854% | 479,425 | -20.806% |
| 2019-08-20 | 7.4000 | 7.5800 | 7.3700 | 7.5500 | +1.342% | 748,806 | -19.338% |
| 2019-08-19 | 7.4200 | 7.4800 | 7.3800 | 7.4500 | +0.269% | 952,847 | -18.255% |
| 2019-08-16 | 7.4000 | 7.4900 | 7.2900 | 7.4300 | +1.781% | 739,362 | -18.035% |
| 2019-08-15 | 7.3700 | 7.3750 | 7.2450 | 7.3000 | -0.950% | 425,141 | -16.575% |
| 2019-08-14 | 7.2500 | 7.4200 | 7.1300 | 7.3700 | -1.602% | 694,304 | -17.368% |
| 2019-08-13 | 7.5700 | 7.7900 | 7.3800 | 7.4900 | +0.808% | 658,550 | -18.692% |
| 2019-08-12 | 7.4900 | 7.5500 | 7.3400 | 7.4300 | -1.459% | 406,016 | -18.035% |
| 2019-08-09 | 7.5300 | 7.5800 | 7.4050 | 7.5400 | -0.396% | 893,685 | -19.231% |
| 2019-08-08 | 7.3400 | 7.5750 | 7.2700 | 7.5700 | +4.414% | 676,849 | -19.551% |
| 2019-08-07 | 7.3600 | 7.3600 | 7.0700 | 7.2500 | -2.815% | 936,148 | -16.000% |
| 2019-08-06 | 7.7600 | 7.8000 | 7.3900 | 7.4600 | -3.618% | 663,648 | -18.365% |
| 2019-08-05 | 7.7500 | 7.9400 | 7.5500 | 7.7400 | -2.642% | 1,249,850 | -21.318% |
| 2019-08-02 | 8.1400 | 8.1400 | 7.5900 | 7.9500 | -3.519% | 1,189,291 | -23.396% |
| 2019-08-01 | 8.1500 | 8.5600 | 8.0200 | 8.2400 | +8.707% | 2,855,749 | -26.092% |
| 2019-07-31 | 7.7000 | 7.8400 | 7.5200 | 7.5800 | -1.302% | 1,118,521 | -19.657% |
| 2019-07-30 | 7.4400 | 7.6900 | 7.3850 | 7.6800 | +2.264% | 806,986 | -20.703% |
| 2019-07-29 | 7.6100 | 7.6800 | 7.4000 | 7.5100 | -1.958% | 723,744 | -18.908% |
| 2019-07-26 | 7.4500 | 7.6700 | 7.4300 | 7.6600 | +2.957% | 643,412 | -20.496% |
| 2019-07-25 | 7.5900 | 7.5900 | 7.3550 | 7.4400 | -2.362% | 560,626 | -18.145% |
| 2019-07-24 | 7.2500 | 7.6400 | 7.2500 | 7.6200 | +5.103% | 775,788 | -20.079% |
| 2019-07-23 | 7.2300 | 7.2600 | 7.1550 | 7.2500 | +0.975% | 729,291 | -16.000% |
| 2019-07-22 | 7.2600 | 7.3550 | 7.1600 | 7.1800 | -0.692% | 537,899 | -15.181% |
| 2019-07-19 | 7.2800 | 7.4800 | 7.2200 | 7.2300 | -1.364% | 1,016,048 | -15.768% |
| 2019-07-18 | 7.4200 | 7.4200 | 7.2200 | 7.3300 | -1.743% | 462,225 | -16.917% |
| 2019-07-17 | 7.4800 | 7.5300 | 7.3900 | 7.4600 | -0.267% | 578,335 | -18.365% |
| 2019-07-16 | 7.3700 | 7.5300 | 7.3200 | 7.4800 | +1.355% | 832,448 | -18.583% |
| 2019-07-15 | 7.3800 | 7.4300 | 7.3200 | 7.3800 | -0.270% | 1,081,579 | -17.480% |
| 2019-07-12 | 7.3500 | 7.4450 | 7.2600 | 7.4000 | +0.680% | 1,173,946 | -17.703% |
| 2019-07-11 | 7.2700 | 7.3700 | 7.2500 | 7.3500 | +1.240% | 861,228 | -17.143% |
| 2019-07-10 | 7.2800 | 7.3200 | 7.1600 | 7.2600 | +0.554% | 589,870 | -16.116% |
| 2019-07-09 | 7.2100 | 7.2800 | 7.1800 | 7.2200 | -0.138% | 941,691 | -15.651% |
| 2019-07-08 | 7.1200 | 7.2550 | 7.0900 | 7.2300 | +1.545% | 590,809 | -15.768% |
| 2019-07-05 | 7.0400 | 7.1350 | 6.9800 | 7.1200 | +0.282% | 729,456 | -14.466% |
| 2019-07-03 | 7.1500 | 7.1900 | 7.0900 | 7.1000 | -0.141% | 448,591 | -14.225% |
| 2019-07-02 | 7.2400 | 7.2700 | 7.0300 | 7.1100 | -1.660% | 922,042 | -14.346% |
| 2019-07-01 | 7.4400 | 7.5000 | 7.1800 | 7.2300 | -1.900% | 837,860 | -15.768% |
| 2019-06-28 | 7.1800 | 7.4400 | 7.1300 | 7.3700 | +2.646% | 1,935,301 | -17.368% |
| 2019-06-27 | 6.9800 | 7.1800 | 6.9500 | 7.1800 | +3.458% | 655,688 | -15.181% |
| 2019-06-26 | 7.1100 | 7.1300 | 6.9200 | 6.9400 | -1.560% | 1,054,553 | -12.248% |
| 2019-06-25 | 7.0900 | 7.0900 | 6.9800 | 7.0500 | -0.704% | 1,643,854 | -13.617% |
| 2019-06-24 | 7.1600 | 7.2000 | 7.0300 | 7.1000 | -0.281% | 1,190,515 | -14.225% |
| 2019-06-21 | 7.1000 | 7.1900 | 6.9950 | 7.1200 | -0.140% | 2,533,113 | -14.466% |
| 2019-06-20 | 7.0000 | 7.1400 | 6.8800 | 7.1300 | +1.857% | 1,204,559 | -14.586% |
| 2019-06-19 | 6.8800 | 7.0000 | 6.8100 | 7.0000 | +2.339% | 1,138,200 | -13.000% |
| 2019-06-18 | 6.8900 | 6.9800 | 6.7400 | 6.8400 | +0.146% | 938,313 | -10.965% |
| 2019-06-17 | 6.6900 | 6.8850 | 6.6400 | 6.8300 | +2.093% | 1,463,825 | -10.835% |
| 2019-06-14 | 6.8300 | 6.8800 | 6.6500 | 6.6900 | -3.043% | 1,710,321 | -8.969% |
| 2019-06-13 | 6.8400 | 6.9700 | 6.7900 | 6.9000 | +1.770% | 957,534 | -11.739% |
| 2019-06-12 | 6.8600 | 6.8700 | 6.6100 | 6.7800 | -1.739% | 1,265,867 | -10.177% |
| 2019-06-11 | 7.0200 | 7.1100 | 6.8700 | 6.9000 | -0.576% | 1,020,833 | -11.739% |
| 2019-06-10 | 7.1000 | 7.1800 | 6.9100 | 6.9400 | -2.528% | 896,269 | -12.248% |
| 2019-06-07 | 7.1300 | 7.2400 | 7.0500 | 7.1200 | +0.423% | 930,838 | -14.466% |
| 2019-06-06 | 6.9200 | 7.1300 | 6.8935 | 7.0900 | +2.309% | 1,108,372 | -14.104% |
| 2019-06-05 | 7.4400 | 7.5800 | 6.6800 | 6.9300 | -6.855% | 3,631,993 | -12.121% |
| 2019-06-04 | 7.1900 | 7.5000 | 7.1450 | 7.4400 | +3.621% | 1,899,115 | -18.145% |
| 2019-06-03 | 7.1200 | 7.2100 | 6.9800 | 7.1800 | -0.278% | 1,615,304 | -15.181% |
| 2019-05-31 | 7.0700 | 7.2800 | 6.8700 | 7.2000 | +6.509% | 2,165,631 | -15.417% |
| 2019-05-30 | 6.7300 | 6.8500 | 6.6300 | 6.7600 | +0.148% | 1,076,835 | -9.911% |
| 2019-05-29 | 6.7000 | 6.8500 | 6.6700 | 6.7500 | 0.000% | 1,864,717 | -9.778% |
| 2019-05-28 | 6.8300 | 6.9100 | 6.7000 | 6.7500 | -1.316% | 1,940,407 | -9.778% |
| 2019-05-24 | 6.8800 | 6.9600 | 6.7900 | 6.8400 | +0.146% | 1,490,716 | -10.965% |
| 2019-05-23 | 6.9500 | 7.0200 | 6.7600 | 6.8300 | -2.983% | 2,396,695 | -10.835% |
| 2019-05-22 | 7.2000 | 7.2100 | 7.0000 | 7.0400 | -2.762% | 828,399 | -13.494% |
| 2019-05-21 | 7.2000 | 7.3700 | 7.1000 | 7.2400 | +1.972% | 1,736,258 | -15.884% |
| 2019-05-20 | 7.0200 | 7.1300 | 7.0000 | 7.1000 | 0.000% | 1,046,132 | -14.225% |
| 2019-05-17 | 7.1900 | 7.2800 | 7.0700 | 7.1000 | -2.606% | 1,193,738 | -14.225% |
| 2019-05-16 | 7.3200 | 7.4750 | 7.2700 | 7.2900 | -0.137% | 1,037,644 | -16.461% |
| 2019-05-15 | 7.1900 | 7.3150 | 7.1050 | 7.3000 | +0.413% | 1,385,666 | -16.575% |
| 2019-05-14 | 7.3200 | 7.3850 | 7.2200 | 7.2700 | -0.683% | 2,710,038 | -16.231% |
| 2019-05-13 | 7.4300 | 7.5400 | 7.2500 | 7.3200 | -3.175% | 2,971,610 | -16.803% |
| 2019-05-10 | 8.8000 | 8.9900 | 7.3800 | 7.5600 | -13.797% | 5,644,593 | -19.444% |
| 2019-05-09 | 8.8100 | 8.9100 | 8.7500 | 8.7700 | -0.904% | 1,254,038 | -30.559% |
| 2019-05-08 | 8.9100 | 9.0000 | 8.8300 | 8.8500 | -1.007% | 1,145,082 | -31.186% |
| 2019-05-07 | 9.1000 | 9.2000 | 8.9000 | 8.9400 | -2.826% | 1,377,377 | -31.879% |
| 2019-05-06 | 9.1200 | 9.2900 | 9.1100 | 9.2000 | -0.969% | 775,378 | -33.804% |
| 2019-05-03 | 9.1000 | 9.3800 | 9.0858 | 9.2900 | +2.652% | 696,549 | -34.446% |
| 2019-05-02 | 9.1100 | 9.1800 | 8.8800 | 9.0500 | -0.876% | 1,564,441 | -32.707% |
| 2019-05-01 | 9.3700 | 9.4700 | 9.1200 | 9.1300 | -2.561% | 1,522,138 | -33.297% |
| 2019-04-30 | 9.5300 | 9.5700 | 9.3400 | 9.3700 | -1.679% | 736,040 | -35.005% |
| 2019-04-29 | 9.6200 | 9.6900 | 9.5100 | 9.5300 | -0.418% | 624,001 | -36.097% |
| 2019-04-26 | 9.4100 | 9.6000 | 9.3400 | 9.5700 | +1.917% | 962,863 | -36.364% |
| 2019-04-25 | 9.4200 | 9.4800 | 9.1600 | 9.3900 | -0.740% | 2,108,692 | -35.144% |
| 2019-04-24 | 9.3500 | 9.5500 | 9.3300 | 9.4600 | +1.611% | 4,741,497 | -35.624% |
| 2019-04-23 | 9.1000 | 9.4100 | 9.1000 | 9.3100 | +2.987% | 2,107,295 | -34.586% |
| 2019-04-22 | 9.0800 | 9.1300 | 9.0100 | 9.0400 | -0.110% | 458,303 | -32.633% |
| 2019-04-18 | 9.1500 | 9.1900 | 8.9500 | 9.0500 | -1.416% | 808,823 | -32.707% |
| 2019-04-17 | 9.2600 | 9.2700 | 9.1400 | 9.1800 | -0.326% | 381,534 | -33.660% |
| 2019-04-16 | 9.1900 | 9.2600 | 9.1300 | 9.2100 | +0.436% | 496,660 | -33.876% |
| 2019-04-15 | 9.2800 | 9.2900 | 9.1200 | 9.1700 | -0.865% | 452,709 | -33.588% |
| 2019-04-12 | 9.5200 | 9.5200 | 9.2500 | 9.2500 | -1.909% | 487,200 | -34.162% |
| 2019-04-11 | 9.5400 | 9.6000 | 9.3900 | 9.4300 | -1.153% | 232,737 | -35.419% |
| 2019-04-10 | 9.3500 | 9.5900 | 9.3500 | 9.5400 | +2.141% | 568,501 | -36.164% |
| 2019-04-09 | 9.3000 | 9.4400 | 9.2300 | 9.3400 | -0.107% | 416,212 | -34.797% |
| 2019-04-08 | 9.3300 | 9.4700 | 9.2000 | 9.3500 | -0.320% | 408,806 | -34.866% |
| 2019-04-05 | 9.2800 | 9.4300 | 9.2401 | 9.3800 | +1.296% | 581,365 | -35.075% |
| 2019-04-04 | 9.2300 | 9.3100 | 9.1400 | 9.2600 | +0.434% | 390,978 | -34.233% |
| 2019-04-03 | 9.3700 | 9.3850 | 9.2100 | 9.2200 | -0.647% | 475,083 | -33.948% |
| 2019-04-02 | 9.4000 | 9.4000 | 9.2100 | 9.2800 | -1.277% | 410,171 | -34.375% |
| 2019-04-01 | 9.3900 | 9.4600 | 9.2922 | 9.4000 | +0.858% | 626,060 | -35.213% |
| 2019-03-29 | 9.3000 | 9.3350 | 9.1400 | 9.3200 | +1.085% | 646,346 | -34.657% |
| 2019-03-28 | 9.1900 | 9.2500 | 9.0400 | 9.2200 | +0.326% | 388,633 | -33.948% |
| 2019-03-27 | 9.2000 | 9.2700 | 9.0300 | 9.1900 | 0.000% | 646,381 | -33.732% |
| 2019-03-26 | 9.2800 | 9.3824 | 9.0500 | 9.1900 | -0.325% | 660,218 | -33.732% |
| 2019-03-25 | 8.9600 | 9.2400 | 8.9400 | 9.2200 | +2.558% | 1,311,525 | -33.948% |
| 2019-03-22 | 9.3700 | 9.4300 | 8.9600 | 8.9900 | -4.463% | 1,293,431 | -32.258% |
| 2019-03-21 | 9.3200 | 9.5800 | 9.3200 | 9.4100 | +0.213% | 904,558 | -35.282% |
| 2019-03-20 | 9.4600 | 9.5300 | 9.2825 | 9.3900 | -0.635% | 649,584 | -35.144% |
| 2019-03-19 | 9.4200 | 9.5700 | 9.3500 | 9.4500 | +0.962% | 631,252 | -35.556% |
| 2019-03-18 | 9.3900 | 9.4700 | 9.2900 | 9.3600 | +0.753% | 668,699 | -34.936% |
| 2019-03-15 | 9.3700 | 9.4400 | 9.2625 | 9.2900 | -0.959% | 1,437,557 | -34.446% |
| 2019-03-14 | 9.4500 | 9.5100 | 9.3600 | 9.3800 | -0.741% | 711,612 | -35.075% |
| 2019-03-13 | 9.4800 | 9.5900 | 9.4500 | 9.4500 | -0.211% | 533,325 | -35.556% |
| 2019-03-12 | 9.5900 | 9.5900 | 9.4400 | 9.4700 | -0.838% | 459,399 | -35.692% |
| 2019-03-11 | 9.5600 | 9.6500 | 9.4800 | 9.5500 | -1.343% | 679,986 | -36.230% |
| 2019-03-08 | 9.5300 | 9.7000 | 9.4100 | 9.6800 | +1.361% | 656,251 | -37.087% |
| 2019-03-07 | 9.6600 | 9.7700 | 9.5400 | 9.5500 | -1.139% | 688,510 | -36.230% |
| 2019-03-06 | 9.8100 | 9.9100 | 9.6600 | 9.6600 | -1.328% | 846,785 | -36.957% |
| 2019-03-05 | 9.7400 | 9.8300 | 9.6600 | 9.7900 | +0.617% | 589,967 | -37.794% |
| 2019-03-04 | 9.9300 | 10.0200 | 9.7100 | 9.7300 | -1.915% | 1,062,226 | -37.410% |
| 2019-03-01 | 10.1200 | 10.2350 | 9.7950 | 9.9200 | -1.097% | 1,522,343 | -38.609% |
| 2019-02-28 | 9.5500 | 10.2900 | 9.5250 | 10.0300 | +4.697% | 1,857,921 | -39.282% |
| 2019-02-27 | 10.1000 | 10.4900 | 9.5600 | 9.5800 | -13.926% | 3,599,912 | -36.430% |
| 2019-02-26 | 11.1200 | 11.2000 | 10.9200 | 11.1300 | +0.090% | 1,122,257 | -45.283% |
| 2019-02-25 | 11.4200 | 11.4835 | 11.1200 | 11.1200 | -1.940% | 1,038,485 | -45.234% |
| 2019-02-22 | 11.2600 | 11.4400 | 11.0100 | 11.3400 | +1.070% | 781,174 | -46.296% |
| 2019-02-21 | 11.5800 | 11.5800 | 11.1800 | 11.2200 | -3.192% | 526,769 | -45.722% |
| 2019-02-20 | 11.2800 | 11.6400 | 11.2600 | 11.5900 | +2.657% | 873,014 | -47.455% |
| 2019-02-19 | 11.0600 | 11.3700 | 11.0600 | 11.2900 | +1.895% | 576,263 | -46.058% |
| 2019-02-15 | 10.9500 | 11.1000 | 10.9200 | 11.0800 | +1.745% | 630,906 | -45.036% |
| 2019-02-14 | 10.6300 | 11.0200 | 10.6300 | 10.8900 | +1.871% | 755,861 | -44.077% |
| 2019-02-13 | 10.9000 | 10.9000 | 10.6800 | 10.6900 | -1.927% | 429,326 | -43.031% |
| 2019-02-12 | 10.9100 | 10.9400 | 10.8600 | 10.9000 | +0.461% | 452,963 | -44.128% |
| 2019-02-11 | 10.5800 | 10.8800 | 10.5400 | 10.8500 | +2.844% | 586,673 | -43.871% |
| 2019-02-08 | 10.2800 | 10.5900 | 10.2200 | 10.5500 | +1.345% | 679,048 | -42.275% |
| 2019-02-07 | 10.6900 | 10.7132 | 10.3800 | 10.4100 | -3.522% | 716,641 | -41.499% |
| 2019-02-06 | 10.9100 | 10.9600 | 10.7300 | 10.7900 | -1.009% | 787,821 | -43.559% |
| 2019-02-05 | 10.9800 | 11.0000 | 10.8500 | 10.9000 | -0.457% | 1,394,970 | -44.128% |
| 2019-02-04 | 10.9000 | 11.0900 | 10.9000 | 10.9500 | +0.275% | 581,306 | -44.384% |
| 2019-02-01 | 11.0900 | 11.1000 | 10.8500 | 10.9200 | -1.887% | 665,524 | -44.231% |
| 2019-01-31 | 10.9700 | 11.2000 | 10.8800 | 11.1300 | +1.737% | 675,158 | -45.283% |
| 2019-01-30 | 10.9900 | 11.1400 | 10.7700 | 10.9400 | +0.183% | 533,280 | -44.333% |
| 2019-01-29 | 11.4400 | 11.4500 | 10.9100 | 10.9200 | -4.462% | 590,906 | -44.231% |
| 2019-01-28 | 11.2500 | 11.7800 | 11.1500 | 11.4300 | +1.240% | 822,050 | -46.719% |
| 2019-01-25 | 11.1300 | 11.3200 | 11.0800 | 11.2900 | +2.264% | 383,375 | -46.058% |
| 2019-01-24 | 11.0400 | 11.1700 | 10.9500 | 11.0400 | +0.181% | 612,184 | -44.837% |
| 2019-01-23 | 11.1900 | 11.4100 | 10.9600 | 11.0200 | -0.721% | 830,700 | -44.737% |
| 2019-01-22 | 11.0900 | 11.3700 | 11.0200 | 11.1000 | -0.627% | 513,472 | -45.135% |
| 2019-01-18 | 11.4000 | 11.4000 | 11.0000 | 11.1700 | -1.759% | 1,001,435 | -45.479% |
| 2019-01-17 | 11.0900 | 11.4200 | 11.0800 | 11.3700 | +2.248% | 715,283 | -46.438% |
| 2019-01-16 | 11.1600 | 11.3100 | 11.0850 | 11.1200 | +0.090% | 395,946 | -45.234% |
| 2019-01-15 | 11.0400 | 11.1250 | 10.8600 | 11.1100 | +1.276% | 353,673 | -45.185% |
| 2019-01-14 | 10.8000 | 11.0800 | 10.6900 | 10.9700 | +0.091% | 530,104 | -44.485% |
| 2019-01-11 | 10.7700 | 11.0200 | 10.6600 | 10.9600 | +1.200% | 448,790 | -44.434% |
| 2019-01-10 | 10.9500 | 10.9974 | 10.6800 | 10.8300 | -1.813% | 608,347 | -43.767% |
| 2019-01-09 | 10.5900 | 11.0550 | 10.5300 | 11.0300 | +4.649% | 1,437,688 | -44.787% |
| 2019-01-08 | 10.6800 | 10.8062 | 10.4700 | 10.5400 | -0.284% | 831,906 | -42.220% |
| 2019-01-07 | 10.1700 | 10.6300 | 10.0534 | 10.5700 | +4.138% | 878,475 | -42.384% |
| 2019-01-04 | 9.6000 | 10.1750 | 9.5000 | 10.1500 | +7.635% | 961,754 | -40.000% |
| 2019-01-03 | 9.3200 | 9.5900 | 9.1800 | 9.4300 | +0.213% | 556,839 | -35.419% |
| 2019-01-02 | 9.2500 | 9.7200 | 9.2350 | 9.4100 | 0.000% | 1,207,700 | -35.282% |
| 2018-12-31 | 9.4700 | 9.5000 | 9.1600 | 9.4100 | 0.000% | 972,803 | -35.282% |
| 2018-12-28 | 9.4400 | 9.5100 | 9.0700 | 9.4100 | +0.534% | 1,108,554 | -35.282% |
| 2018-12-27 | 9.1900 | 9.3600 | 8.8600 | 9.3600 | -0.319% | 1,193,222 | -34.936% |
| 2018-12-26 | 8.7900 | 9.4000 | 8.7300 | 9.3900 | +7.314% | 1,261,173 | -35.144% |
| 2018-12-24 | 8.9300 | 8.9700 | 8.7300 | 8.7500 | -2.670% | 746,738 | -30.400% |
| 2018-12-21 | 9.2200 | 9.3400 | 8.7300 | 8.9900 | -2.389% | 2,753,258 | -32.258% |
| 2018-12-20 | 9.3800 | 9.5583 | 9.0700 | 9.2100 | -1.812% | 1,100,036 | -33.876% |
| 2018-12-19 | 9.7100 | 9.8600 | 9.3300 | 9.3800 | -3.597% | 754,428 | -35.075% |
| 2018-12-18 | 9.7100 | 9.9900 | 9.6300 | 9.7300 | +1.672% | 786,515 | -37.410% |
| 2018-12-17 | 9.7300 | 9.9800 | 9.5500 | 9.5700 | -2.247% | 1,068,983 | -36.364% |
| 2018-12-14 | 9.9200 | 10.0300 | 9.7100 | 9.7900 | -1.608% | 372,354 | -37.794% |
| 2018-12-13 | 10.6000 | 10.6000 | 9.7400 | 9.9500 | -5.328% | 1,041,698 | -38.794% |
| 2018-12-12 | 10.3700 | 10.5300 | 10.1750 | 10.5100 | +3.547% | 945,200 | -42.055% |
| 2018-12-11 | 10.1000 | 10.2800 | 10.0100 | 10.1500 | +1.908% | 810,912 | -40.000% |
| 2018-12-10 | 9.7900 | 10.1000 | 9.7495 | 9.9600 | 0.000% | 712,059 | -38.855% |