Dark

ZN
Zion Oil & Gas, Inc. Common Stock
stock NASDAQ

Inactive

Sep 1, 2020

0.2320USD-25.546%(-0.0796)17,114,432

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
2020-09-01	0.2200	0.275000	0.210000	0.232000	-25.546%	17,114,432	0.000%
2020-08-31	0.3300	0.330000	0.305500	0.311600	+3.867%	6,597,870	-25.546%
2020-08-28	0.3278	0.330000	0.300000	0.300000	-7.635%	4,799,180	-22.667%
2020-08-27	0.3379	0.337900	0.321500	0.324800	-6.559%	3,130,018	-28.571%
2020-08-26	0.3330	0.379900	0.322000	0.347600	+8.557%	6,708,247	-33.257%
2020-08-25	0.3366	0.340000	0.311600	0.320200	-9.548%	5,196,278	-27.545%
2020-08-24	0.3909	0.390900	0.320000	0.354000	-8.290%	8,420,193	-34.463%
2020-08-21	0.3821	0.399800	0.380000	0.386000	+1.579%	3,798,638	-39.896%
2020-08-20	0.4094	0.410000	0.380000	0.380000	-6.748%	4,526,567	-38.947%
2020-08-19	0.4173	0.419000	0.400300	0.407500	+0.617%	4,336,577	-43.067%
2020-08-18	0.4374	0.439000	0.404000	0.405000	-4.885%	6,271,915	-42.716%
2020-08-17	0.4200	0.463000	0.407000	0.425800	+9.686%	11,987,164	-45.514%
2020-08-14	0.4122	0.412200	0.380000	0.388200	-9.172%	6,309,438	-40.237%
2020-08-13	0.3616	0.430000	0.356200	0.427400	+17.289%	13,818,271	-45.718%
2020-08-12	0.3720	0.380800	0.355000	0.364400	-1.567%	4,296,751	-36.334%
2020-08-11	0.3803	0.381400	0.367000	0.370200	-3.241%	4,874,081	-37.331%
2020-08-10	0.4000	0.406099	0.380000	0.382600	-9.785%	7,881,092	-39.362%
2020-08-07	0.4180	0.430000	0.410000	0.424100	-1.920%	3,667,022	-45.296%
2020-08-06	0.4590	0.460000	0.413100	0.432400	-7.863%	7,363,351	-46.346%
2020-08-05	0.4919	0.517000	0.450500	0.469300	-5.801%	15,023,092	-50.565%
2020-08-04	0.4444	0.510000	0.438000	0.498200	+12.106%	21,585,500	-53.432%
2020-08-03	0.4444	0.520000	0.404800	0.444400	-1.244%	33,720,366	-47.795%
2020-07-31	0.6987	0.880000	0.432200	0.450000	+65.320%	184,785,381	-48.444%
2020-07-30	0.1975	0.278299	0.185000	0.272200	+36.032%	31,488,440	-14.769%
2020-07-29	0.2095	0.209500	0.196900	0.200100	-4.623%	3,067,185	+15.942%
2020-07-28	0.2170	0.217000	0.203000	0.209800	-1.963%	1,885,789	+10.582%
2020-07-27	0.2224	0.222400	0.202000	0.214000	-2.992%	2,862,541	+8.411%
2020-07-24	0.2250	0.226300	0.216000	0.220600	-3.542%	2,236,964	+5.168%
2020-07-23	0.2366	0.236600	0.225000	0.228700	-1.930%	1,751,478	+1.443%
2020-07-22	0.2250	0.244000	0.221000	0.233200	+2.731%	5,434,472	-0.515%
2020-07-21	0.2300	0.233000	0.221100	0.227000	-0.307%	2,191,258	+2.203%
2020-07-20	0.2300	0.230000	0.216000	0.227700	-1.000%	1,685,003	+1.888%
2020-07-17	0.2300	0.230000	0.220000	0.230000	+0.131%	1,625,994	+0.870%
2020-07-16	0.2300	0.232700	0.222000	0.229700	-2.130%	1,390,702	+1.001%
2020-07-15	0.2300	0.237000	0.219800	0.234700	+5.959%	2,442,326	-1.150%
2020-07-14	0.2200	0.224300	0.210000	0.221500	-0.135%	1,885,969	+4.740%
2020-07-13	0.2275	0.227500	0.220000	0.221800	-3.565%	1,788,722	+4.599%
2020-07-10	0.2310	0.240000	0.220200	0.230000	-3.725%	1,618,470	+0.870%
2020-07-09	0.2400	0.240000	0.223000	0.238900	-0.084%	2,180,200	-2.888%
2020-07-08	0.2400	0.243800	0.230100	0.239100	-4.130%	2,610,605	-2.969%
2020-07-07	0.2601	0.260100	0.245000	0.249400	-6.381%	2,449,437	-6.977%
2020-07-06	0.2710	0.272000	0.251200	0.266400	-0.634%	2,323,592	-12.913%
2020-07-02	0.2750	0.275500	0.264000	0.268100	-3.907%	1,863,391	-13.465%
2020-07-01	0.2940	0.295000	0.270000	0.279000	-6.313%	1,823,471	-16.846%
2020-06-30	0.2968	0.300000	0.283000	0.297800	+1.777%	1,472,433	-22.095%
2020-06-29	0.3100	0.310000	0.286100	0.292600	-5.552%	1,772,627	-20.711%
2020-06-26	0.3100	0.310100	0.295000	0.309800	-2.179%	1,814,561	-25.113%
2020-06-25	0.3170	0.330100	0.306000	0.316700	-0.752%	2,865,835	-26.745%
2020-06-24	0.3250	0.325000	0.312600	0.319100	-5.030%	2,089,808	-27.296%
2020-06-23	0.3280	0.360000	0.320100	0.336000	+4.738%	7,893,628	-30.952%
2020-06-22	0.3278	0.330000	0.310100	0.320800	+3.484%	3,017,492	-27.681%
2020-06-19	0.3278	0.328000	0.310000	0.310000	-3.816%	4,864,085	-25.161%
2020-06-18	0.3199	0.322300	0.310000	0.322300	-0.739%	2,663,489	-28.017%
2020-06-17	0.3400	0.345000	0.315000	0.324700	-1.606%	2,852,502	-28.549%
2020-06-16	0.3350	0.346000	0.321200	0.330000	+2.041%	2,623,742	-29.697%
2020-06-15	0.3058	0.329000	0.305800	0.323400	+1.379%	2,519,664	-28.262%
2020-06-12	0.3100	0.330000	0.305000	0.319000	+10.995%	2,620,314	-27.273%
2020-06-11	0.3000	0.308000	0.282000	0.287400	-10.188%	2,963,554	-19.276%
2020-06-10	0.3510	0.357800	0.305000	0.320000	-10.565%	3,924,597	-27.500%
2020-06-09	0.3429	0.365000	0.330000	0.357800	-5.966%	5,291,919	-35.159%
2020-06-08	0.3500	0.400000	0.330600	0.380500	+24.387%	14,980,868	-39.028%
2020-06-05	0.2900	0.338600	0.280100	0.305900	+9.957%	11,841,000	-24.158%
2020-06-04	0.2730	0.280000	0.263000	0.278200	+0.433%	2,092,832	-16.607%
2020-06-03	0.2890	0.289000	0.271010	0.277000	-2.086%	1,565,596	-16.245%
2020-06-02	0.2980	0.298000	0.277000	0.282900	-0.737%	1,260,331	-17.992%
2020-06-01	0.2700	0.310000	0.261000	0.285000	+5.634%	2,536,324	-18.596%
2020-05-29	0.2639	0.270000	0.257000	0.269800	+3.372%	1,730,004	-14.010%
2020-05-28	0.2800	0.280000	0.251000	0.261000	-3.761%	2,176,464	-11.111%
2020-05-27	0.2817	0.282800	0.267100	0.271200	-3.659%	1,478,880	-14.454%
2020-05-26	0.2890	0.292500	0.281000	0.281500	-1.573%	1,705,508	-17.584%
2020-05-22	0.2800	0.292500	0.275100	0.286000	+4.000%	1,453,730	-18.881%
2020-05-21	0.2870	0.287000	0.270000	0.275000	-4.181%	1,125,146	-15.636%
2020-05-20	0.2880	0.289500	0.275000	0.287000	+2.647%	1,142,802	-19.164%
2020-05-19	0.2860	0.290000	0.276000	0.279600	+1.304%	1,925,629	-17.024%
2020-05-18	0.2850	0.285700	0.270000	0.276000	+7.813%	3,158,367	-15.942%
2020-05-15	0.2600	0.261900	0.250700	0.256000	-3.360%	1,403,764	-9.375%
2020-05-14	0.2700	0.279800	0.251000	0.264900	-1.889%	1,846,475	-12.420%
2020-05-13	0.3045	0.304500	0.250000	0.270000	-6.961%	3,308,062	-14.074%
2020-05-12	0.3100	0.310000	0.290000	0.290200	-4.193%	2,133,081	-20.055%
2020-05-11	0.3150	0.315000	0.290000	0.302900	-0.395%	2,428,512	-23.407%
2020-05-08	0.2904	0.312700	0.290400	0.304100	+4.322%	2,243,051	-23.709%
2020-05-07	0.3301	0.331000	0.270100	0.291500	-13.578%	5,744,634	-20.412%
2020-05-06	0.3039	0.350000	0.299900	0.337300	+15.514%	10,172,929	-31.218%
2020-05-05	0.2727	0.300000	0.272700	0.292000	+8.148%	5,700,789	-20.548%
2020-05-04	0.2599	0.270000	0.245000	0.270000	+3.846%	2,582,570	-14.074%
2020-05-01	0.2680	0.280000	0.254000	0.260000	-0.839%	4,016,551	-10.769%
2020-04-30	0.2564	0.264000	0.242900	0.262200	+1.944%	3,990,600	-11.518%
2020-04-29	0.2400	0.258500	0.230000	0.257200	+12.807%	4,783,729	-9.798%
2020-04-28	0.2273	0.233000	0.220000	0.228000	+1.333%	2,086,703	+1.754%
2020-04-27	0.2157	0.229800	0.210000	0.225000	-9.964%	4,261,385	+3.111%
2020-04-24	0.2300	0.288000	0.230000	0.249900	+13.591%	20,427,326	-7.163%
2020-04-23	0.1980	0.240000	0.197000	0.220000	+12.878%	8,495,737	+5.455%
2020-04-22	0.1940	0.199900	0.192500	0.194900	-1.962%	1,527,342	+19.035%
2020-04-21	0.1985	0.205000	0.187000	0.198800	-0.550%	2,332,039	+16.700%
2020-04-20	0.2045	0.210000	0.193900	0.199900	-2.345%	2,649,320	+16.058%
2020-04-17	0.1990	0.209400	0.190000	0.204700	+3.280%	3,090,368	+13.337%
2020-04-16	0.2000	0.205000	0.190000	0.198200	-0.552%	1,584,938	+17.053%
2020-04-15	0.2000	0.210000	0.193000	0.199300	-5.050%	2,097,139	+16.407%
2020-04-14	0.2140	0.219900	0.200000	0.209900	-3.183%	2,383,407	+10.529%
2020-04-13	0.2250	0.226800	0.205000	0.216800	+0.837%	4,222,018	+7.011%
2020-04-09	0.2070	0.223000	0.204000	0.215000	+4.878%	5,946,387	+7.907%
2020-04-08	0.1960	0.208900	0.195000	0.205000	+2.500%	3,414,095	+13.171%
2020-04-07	0.1960	0.210000	0.195000	0.200000	-0.547%	3,201,773	+16.000%
2020-04-06	0.2080	0.210000	0.190673	0.201100	-2.521%	4,120,389	+15.365%
2020-04-03	0.2170	0.220000	0.191500	0.206300	+3.150%	6,371,510	+12.458%
2020-04-02	0.2275	0.237300	0.190100	0.200000	-10.314%	7,894,421	+16.000%
2020-04-01	0.2250	0.257500	0.185800	0.223000	+25.989%	31,036,194	+4.036%
2020-03-31	0.1740	0.214500	0.171900	0.177000	+4.118%	20,896,606	+31.073%
2020-03-30	0.1730	0.173000	0.168500	0.170000	-3.409%	2,290,364	+36.471%
2020-03-27	0.1794	0.181000	0.170000	0.176000	+1.675%	1,535,040	+31.818%
2020-03-26	0.1750	0.178500	0.170400	0.173100	+0.058%	1,726,200	+34.027%
2020-03-25	0.1785	0.180100	0.170200	0.173000	-3.460%	1,549,320	+34.104%
2020-03-24	0.1879	0.188000	0.170500	0.179200	+3.704%	1,708,469	+29.464%
2020-03-23	0.1790	0.189900	0.170000	0.172800	-0.403%	2,250,492	+34.259%
2020-03-20	0.1993	0.200000	0.172500	0.173500	+2.059%	2,589,285	+33.718%
2020-03-19	0.1620	0.210000	0.154600	0.170000	+14.865%	6,797,899	+36.471%
2020-03-18	0.1481	0.154900	0.140700	0.148000	-1.333%	3,260,451	+56.757%
2020-03-17	0.1573	0.157300	0.143000	0.150000	+3.448%	1,348,257	+54.667%
2020-03-16	0.1575	0.157500	0.140000	0.145000	-8.170%	2,240,815	+60.000%
2020-03-13	0.1554	0.157900	0.145000	0.157900	+6.761%	2,402,340	+46.928%
2020-03-12	0.1596	0.160000	0.140000	0.147900	-7.563%	2,424,590	+56.863%
2020-03-11	0.1700	0.171500	0.158900	0.160000	-2.439%	2,866,995	+45.000%
2020-03-10	0.1680	0.170000	0.160000	0.164000	+0.306%	2,562,049	+41.463%
2020-03-09	0.1725	0.172500	0.155000	0.163500	-10.607%	5,131,097	+41.896%
2020-03-06	0.1950	0.199500	0.180000	0.182900	-7.626%	2,883,741	+26.845%
2020-03-05	0.2000	0.200300	0.190000	0.198000	-5.263%	2,583,486	+17.172%
2020-03-04	0.2100	0.210200	0.194000	0.209000	-3.687%	4,121,231	+11.005%
2020-03-03	0.2047	0.229000	0.198500	0.217000	+12.319%	6,910,805	+6.912%
2020-03-02	0.1800	0.199700	0.174000	0.193200	+1.791%	4,421,893	+20.083%
2020-02-28	0.1851	0.189800	0.170000	0.189800	-4.623%	4,592,946	+22.234%
2020-02-27	0.2045	0.232200	0.160000	0.199000	-3.539%	6,969,228	+16.583%
2020-02-26	0.2148	0.216000	0.201000	0.206300	+1.576%	2,544,386	+12.458%
2020-02-25	0.2200	0.222300	0.200000	0.203100	-9.087%	3,287,405	+14.229%
2020-02-24	0.2240	0.228700	0.210000	0.223400	-1.586%	3,154,696	+3.850%
2020-02-21	0.2385	0.238500	0.222200	0.227000	-4.219%	2,837,956	+2.203%
2020-02-20	0.2246	0.247400	0.215300	0.237000	+8.417%	5,526,552	-2.110%
2020-02-19	0.2250	0.229700	0.215300	0.218600	-1.576%	3,174,020	+6.130%
2020-02-18	0.2350	0.235000	0.214800	0.222100	-2.630%	3,516,752	+4.457%
2020-02-14	0.2389	0.240000	0.220000	0.228100	-3.519%	4,456,338	+1.710%
2020-02-13	0.2469	0.246900	0.232200	0.236420	-3.855%	3,684,621	-1.870%
2020-02-12	0.2600	0.260000	0.241000	0.245900	-3.151%	2,766,774	-5.653%
2020-02-11	0.2699	0.269900	0.250000	0.253900	-3.276%	2,982,239	-8.625%
2020-02-10	0.2596	0.279900	0.251200	0.262500	-1.759%	3,309,555	-11.619%
2020-02-07	0.2835	0.287000	0.260000	0.267200	-8.805%	4,311,302	-13.174%
2020-02-06	0.3250	0.360000	0.283200	0.293000	+4.643%	17,167,423	-20.819%
2020-02-05	0.2450	0.290000	0.234000	0.280000	+16.667%	13,961,258	-17.143%
2020-02-04	0.2210	0.269500	0.210000	0.240000	+7.527%	5,110,544	-3.333%
2020-02-03	0.2400	0.240000	0.220000	0.223200	-4.206%	1,973,987	+3.943%
2020-01-31	0.2500	0.250400	0.230000	0.233000	-6.426%	2,130,150	-0.429%
2020-01-30	0.2620	0.262000	0.240000	0.249000	-4.231%	2,040,961	-6.827%
2020-01-29	0.2674	0.269000	0.254900	0.260000	-3.057%	1,936,332	-10.769%
2020-01-28	0.2700	0.279000	0.260500	0.268200	+4.358%	1,909,424	-13.497%
2020-01-27	0.2830	0.286900	0.240000	0.257000	-11.349%	3,329,763	-9.728%
2020-01-24	0.2900	0.295900	0.275000	0.289900	-2.391%	3,200,315	-19.972%
2020-01-23	0.3050	0.310000	0.291000	0.297000	-3.415%	2,652,319	-21.886%
2020-01-22	0.3089	0.329000	0.285000	0.307500	-2.008%	6,042,029	-24.553%
2020-01-21	0.3393	0.340000	0.300000	0.313800	-5.766%	4,940,495	-26.068%
2020-01-17	0.3545	0.366800	0.320000	0.333000	-3.394%	7,929,180	-30.330%
2020-01-16	0.3410	0.375000	0.330000	0.344700	+2.681%	6,729,463	-32.695%
2020-01-15	0.3209	0.390000	0.315000	0.335700	+5.268%	16,128,023	-30.891%
2020-01-14	0.2750	0.365000	0.269300	0.318900	+15.964%	17,391,555	-27.250%
2020-01-13	0.2400	0.300000	0.235000	0.275000	+8.610%	8,049,674	-15.636%
2020-01-10	0.2500	0.257300	0.222000	0.253200	-4.453%	6,992,028	-8.373%
2020-01-09	0.3130	0.325000	0.252000	0.265000	-9.833%	10,844,142	-12.453%
2020-01-08	0.3980	0.470000	0.280000	0.293900	-24.135%	26,785,169	-21.062%
2020-01-07	0.4320	0.465000	0.320000	0.387400	-25.500%	26,001,288	-40.114%
2020-01-06	0.2324	0.556000	0.230000	0.520000	+138.313%	45,426,125	-55.385%
2020-01-03	0.2400	0.260000	0.190200	0.218200	+21.021%	12,445,062	+6.324%
2020-01-02	0.1869	0.193000	0.175000	0.180300	+4.461%	2,879,053	+28.674%
2019-12-31	0.1745	0.196800	0.167500	0.172600	+7.875%	4,253,659	+34.415%
2019-12-30	0.1725	0.231000	0.155000	0.160000	-3.148%	12,456,974	+45.000%
2019-12-27	0.1800	0.180000	0.160000	0.165200	-7.399%	2,528,183	+40.436%
2019-12-26	0.1920	0.194900	0.175000	0.178400	-6.155%	2,245,354	+30.045%
2019-12-24	0.2000	0.200000	0.180000	0.190100	+0.053%	1,011,674	+22.041%
2019-12-23	0.1806	0.199500	0.172000	0.190000	+11.765%	1,681,699	+22.105%
2019-12-20	0.1800	0.183000	0.152000	0.170000	-8.553%	3,396,606	+36.471%
2019-12-19	0.1448	0.200000	0.131000	0.185900	+46.378%	9,592,879	+24.798%
2019-12-18	0.1320	0.133000	0.120000	0.127000	-4.511%	2,311,863	+82.677%
2019-12-17	0.1450	0.145000	0.125000	0.133000	-8.276%	2,196,614	+74.436%
2019-12-16	0.1570	0.157000	0.143900	0.145000	-6.331%	1,954,502	+60.000%
2019-12-13	0.1702	0.170200	0.152000	0.154800	-6.747%	1,937,966	+49.871%
2019-12-12	0.1620	0.169800	0.156600	0.166000	+5.263%	692,530	+39.759%
2019-12-11	0.1620	0.162000	0.155000	0.157700	-1.928%	657,120	+47.115%
2019-12-10	0.1629	0.162900	0.154000	0.160800	+1.132%	733,924	+44.279%
2019-12-09	0.1650	0.165000	0.155000	0.159000	+2.647%	1,369,117	+45.912%
2019-12-06	0.1500	0.157000	0.140000	0.154900	-2.640%	1,931,933	+49.774%
2019-12-05	0.1780	0.178000	0.155100	0.159100	-4.272%	1,959,243	+45.820%
2019-12-04	0.1800	0.180100	0.160000	0.166200	-7.667%	1,766,119	+39.591%
2019-12-03	0.2000	0.200000	0.170000	0.180000	+1.180%	971,366	+28.889%
2019-12-02	0.1869	0.190000	0.165000	0.177900	-0.056%	880,080	+30.410%
2019-11-29	0.1800	0.185000	0.165100	0.178000	+14.839%	750,167	+30.337%
2019-11-27	0.1700	0.170000	0.150000	0.155000	-8.824%	1,587,197	+49.677%
2019-11-26	0.2006	0.200600	0.161800	0.170000	-11.041%	1,762,524	+36.471%
2019-11-25	0.2150	0.215000	0.170000	0.191100	-4.450%	2,066,131	+21.402%
2019-11-22	0.1995	0.210000	0.195400	0.200000	+2.376%	594,753	+16.000%
2019-11-21	0.1960	0.214000	0.192900	0.195358	-0.175%	1,162,568	+18.756%
2019-11-20	0.1650	0.208500	0.160000	0.195700	+25.208%	2,414,035	+18.549%
2019-11-19	0.1500	0.159000	0.145100	0.156300	+3.510%	1,241,383	+48.433%
2019-11-18	0.1650	0.165000	0.140000	0.151000	-2.956%	1,748,762	+53.642%
2019-11-15	0.1920	0.200000	0.155600	0.155600	-18.789%	1,373,043	+49.100%
2019-11-14	0.2100	0.210000	0.190000	0.191600	-9.822%	1,654,265	+21.086%
2019-11-13	0.2130	0.213000	0.210000	0.212468	-0.250%	492,758	+9.193%
2019-11-12	0.2140	0.214000	0.205000	0.213000	+2.109%	496,608	+8.920%
2019-11-11	0.2167	0.216700	0.201000	0.208600	+1.066%	226,436	+11.218%
2019-11-08	0.2100	0.212500	0.200200	0.206400	-0.290%	480,788	+12.403%
2019-11-07	0.2100	0.210000	0.200000	0.207000	+2.475%	1,670,163	+12.077%
2019-11-06	0.2220	0.222000	0.200000	0.202000	-5.563%	987,362	+14.851%
2019-11-05	0.2400	0.240100	0.210000	0.213900	-9.172%	1,664,761	+8.462%
2019-11-04	0.2350	0.244700	0.221000	0.235500	+5.134%	893,619	-1.486%
2019-11-01	0.2130	0.225000	0.210200	0.224000	+7.075%	538,237	+3.571%
2019-10-31	0.2100	0.215000	0.209000	0.209200	+0.096%	407,996	+10.899%
2019-10-30	0.2100	0.215000	0.207000	0.209000	+3.465%	372,918	+11.005%
2019-10-29	0.2173	0.217300	0.202000	0.202000	+0.748%	521,133	+14.851%
2019-10-28	0.2250	0.225500	0.200000	0.200500	-4.478%	1,098,182	+15.711%
2019-10-25	0.2285	0.229900	0.202000	0.209900	-4.869%	1,328,771	+10.529%
2019-10-24	0.2400	0.240000	0.220000	0.220643	-5.627%	1,579,480	+5.147%
2019-10-23	0.2387	0.240000	0.225000	0.233800	+2.724%	464,301	-0.770%
2019-10-22	0.2300	0.230000	0.221000	0.227600	+2.017%	270,111	+1.933%
2019-10-21	0.2352	0.235200	0.220000	0.223100	-0.402%	456,686	+3.989%
2019-10-18	0.2275	0.230000	0.220000	0.224000	+0.448%	887,921	+3.571%
2019-10-17	0.2397	0.239700	0.220000	0.223000	0.000%	1,322,593	+4.036%
2019-10-16	0.2466	0.246700	0.222800	0.223000	-9.460%	1,670,070	+4.036%
2019-10-15	0.2500	0.250000	0.240000	0.246300	-0.885%	312,252	-5.806%
2019-10-14	0.2400	0.269400	0.235500	0.248500	+5.745%	951,191	-6.640%
2019-10-11	0.2378	0.240000	0.230000	0.235000	+1.337%	420,754	-1.277%
2019-10-10	0.2345	0.235000	0.226000	0.231900	+3.898%	263,189	+0.043%
2019-10-09	0.2300	0.230720	0.220500	0.223200	+1.362%	245,950	+3.943%
2019-10-08	0.2380	0.238000	0.220000	0.220200	-2.133%	639,481	+5.359%
2019-10-07	0.2500	0.250000	0.221300	0.225000	+1.810%	1,066,009	+3.111%
2019-10-04	0.2400	0.240000	0.220000	0.221000	-3.955%	1,160,951	+4.977%
2019-10-03	0.2590	0.259600	0.230000	0.230100	-7.960%	1,391,577	+0.826%
2019-10-02	0.2600	0.260000	0.250000	0.250000	-0.596%	326,249	-7.200%
2019-10-01	0.2600	0.260000	0.245500	0.251500	+0.560%	553,978	-7.753%
2019-09-30	0.2727	0.274400	0.250000	0.250100	-4.176%	611,453	-7.237%
2019-09-27	0.2605	0.267000	0.260000	0.261000	+0.385%	779,648	-11.111%
2019-09-26	0.2800	0.280000	0.260000	0.260000	-1.887%	1,236,033	-10.769%
2019-09-25	0.2899	0.289900	0.260000	0.265000	-8.146%	1,540,507	-12.453%
2019-09-24	0.2899	0.289900	0.280000	0.288500	-0.483%	370,882	-19.584%
2019-09-23	0.3095	0.309500	0.285100	0.289900	-2.325%	411,701	-19.972%
2019-09-20	0.3045	0.304500	0.275500	0.296800	-3.511%	1,016,424	-21.833%
2019-09-19	0.3188	0.318800	0.290000	0.307600	+0.228%	948,569	-24.577%
2019-09-18	0.3080	0.320000	0.285000	0.306900	-0.357%	2,148,571	-24.405%
2019-09-17	0.3263	0.340000	0.305000	0.308000	-4.050%	500,257	-24.675%
2019-09-16	0.3400	0.344900	0.303400	0.321000	+13.638%	1,917,811	-27.726%
2019-09-13	0.3189	0.322000	0.224000	0.282476	-8.465%	2,278,019	-17.869%
2019-09-12	0.3292	0.330000	0.295000	0.308600	-0.387%	755,289	-24.822%
2019-09-11	0.2920	0.310000	0.290000	0.309800	-2.640%	1,172,121	-25.113%
2019-09-10	0.3000	0.330000	0.285100	0.318200	+14.625%	2,152,449	-27.090%
2019-09-09	0.3190	0.320000	0.277600	0.277600	-0.928%	635,840	-16.427%
2019-09-06	0.3300	0.330000	0.280000	0.280200	-3.379%	797,029	-17.202%
2019-09-05	0.3300	0.330000	0.270000	0.290000	0.000%	844,423	-20.000%
2019-09-04	0.2830	0.330000	0.280000	0.290000	+4.769%	724,303	-20.000%
2019-09-03	0.2782	0.280000	0.265000	0.276800	+6.462%	475,123	-16.185%
2019-08-30	0.2780	0.280000	0.257000	0.260000	-3.704%	614,074	-10.769%
2019-08-29	0.2916	0.291600	0.265100	0.270000	-7.407%	1,047,891	-14.074%
2019-08-28	0.3299	0.330000	0.290000	0.291600	-5.325%	1,006,258	-20.439%
2019-08-27	0.3260	0.335000	0.305000	0.308000	-8.060%	322,939	-24.675%
2019-08-26	0.3500	0.355000	0.320000	0.335000	+4.140%	332,819	-30.746%
2019-08-23	0.3300	0.330000	0.321000	0.321683	-0.123%	273,521	-27.879%
2019-08-22	0.3200	0.340000	0.320000	0.322080	-2.103%	569,248	-27.968%
2019-08-21	0.3400	0.344600	0.329000	0.329000	-3.178%	559,576	-29.483%
2019-08-20	0.3330	0.350000	0.333000	0.339800	+0.533%	752,942	-31.725%
2019-08-19	0.3500	0.350000	0.333000	0.338000	+1.502%	368,744	-31.361%
2019-08-16	0.3488	0.349800	0.330000	0.333000	-2.059%	851,354	-30.330%
2019-08-15	0.3450	0.377000	0.330000	0.340000	-0.322%	2,096,844	-31.765%
2019-08-14	0.3580	0.375000	0.340100	0.341100	-1.757%	595,504	-31.985%
2019-08-13	0.3600	0.366500	0.345100	0.347200	-4.115%	170,770	-33.180%
2019-08-12	0.3590	0.380000	0.350000	0.362100	+4.653%	440,623	-35.929%
2019-08-09	0.3430	0.405900	0.342700	0.346000	+3.284%	2,376,896	-32.948%
2019-08-08	0.3310	0.345000	0.330000	0.335000	-1.442%	237,484	-30.746%
2019-08-07	0.3316	0.340000	0.330000	0.339900	+2.072%	325,844	-31.745%
2019-08-06	0.3398	0.341900	0.330000	0.333000	0.000%	286,932	-30.330%
2019-08-05	0.3330	0.340000	0.330500	0.333000	+0.150%	254,953	-30.330%
2019-08-02	0.3400	0.341000	0.331000	0.332500	+0.453%	181,599	-30.226%
2019-08-01	0.3450	0.345000	0.330700	0.331000	+0.303%	277,482	-29.909%
2019-07-31	0.3400	0.345500	0.330000	0.330000	-2.193%	342,250	-29.697%
2019-07-30	0.3500	0.350000	0.330000	0.337400	+2.242%	419,723	-31.239%
2019-07-29	0.3390	0.340000	0.330000	0.330000	-0.602%	295,764	-29.697%
2019-07-26	0.3315	0.340000	0.330000	0.332000	+0.302%	246,671	-30.120%
2019-07-25	0.3369	0.350500	0.330000	0.331000	-4.002%	367,653	-29.909%
2019-07-24	0.3400	0.350000	0.330000	0.344800	+2.589%	346,651	-32.715%
2019-07-23	0.3437	0.349100	0.331000	0.336100	+1.848%	607,364	-30.973%
2019-07-22	0.3465	0.350000	0.330000	0.330000	-2.970%	604,468	-29.697%
2019-07-19	0.3500	0.350000	0.330000	0.340100	-2.270%	447,421	-31.785%
2019-07-18	0.4000	0.400000	0.340000	0.348000	-5.946%	1,209,498	-33.333%
2019-07-17	0.3700	0.440000	0.345500	0.370000	+5.533%	4,233,978	-37.297%
2019-07-16	0.3500	0.370000	0.345100	0.350600	+0.747%	345,048	-33.828%
2019-07-15	0.4000	0.403861	0.345000	0.348000	-13.968%	1,369,346	-33.333%
2019-07-12	0.4000	0.440000	0.380000	0.404500	+6.869%	1,748,567	-42.645%
2019-07-11	0.3987	0.398700	0.353000	0.378500	+5.139%	2,441,037	-38.705%
2019-07-10	0.3600	0.380000	0.350000	0.360000	+1.408%	1,238,728	-35.556%
2019-07-09	0.3700	0.388000	0.350000	0.355000	-4.570%	634,634	-34.648%
2019-07-08	0.3400	0.410000	0.330600	0.372000	+12.557%	2,026,761	-37.634%
2019-07-05	0.3312	0.349500	0.330000	0.330500	-1.900%	232,215	-29.803%
2019-07-03	0.3384	0.346000	0.325000	0.336900	+1.171%	246,804	-31.137%
2019-07-02	0.3420	0.352000	0.332000	0.333000	-7.500%	477,505	-30.330%
2019-07-01	0.3675	0.367500	0.330000	0.360000	+7.495%	904,205	-35.556%
2019-06-28	0.3675	0.367500	0.330000	0.334900	-4.314%	5,842,239	-30.726%
2019-06-27	0.3667	0.375000	0.350000	0.350000	-2.778%	403,325	-33.714%
2019-06-26	0.3780	0.380000	0.360000	0.360000	0.000%	493,523	-35.556%
2019-06-25	0.3994	0.399400	0.360000	0.360000	-5.363%	380,570	-35.556%
2019-06-24	0.4205	0.421000	0.375000	0.380400	-5.019%	324,409	-39.012%
2019-06-21	0.4200	0.420000	0.400000	0.400500	+0.125%	311,021	-42.072%
2019-06-20	0.4000	0.400000	0.375000	0.400000	+4.194%	640,014	-42.000%
2019-06-19	0.3900	0.390000	0.370000	0.383900	-1.564%	488,341	-39.568%
2019-06-18	0.3868	0.390000	0.365000	0.390000	+5.863%	313,957	-40.513%
2019-06-17	0.3900	0.390000	0.368000	0.368400	-1.365%	371,631	-37.025%
2019-06-14	0.3750	0.375000	0.355000	0.373500	+1.467%	304,523	-37.885%
2019-06-13	0.3900	0.390000	0.350000	0.368100	-5.615%	317,110	-36.974%
2019-06-12	0.4200	0.420000	0.361200	0.390000	-2.500%	412,883	-40.513%
2019-06-11	0.3850	0.402400	0.380000	0.400000	+2.041%	294,653	-42.000%
2019-06-10	0.4100	0.410000	0.381000	0.392000	+0.281%	324,659	-40.816%
2019-06-07	0.4050	0.405000	0.380000	0.390900	0.000%	330,526	-40.650%
2019-06-06	0.4000	0.410000	0.380000	0.390900	-2.470%	345,139	-40.650%
2019-06-05	0.4200	0.420000	0.370000	0.400800	-4.480%	662,199	-42.116%
2019-06-04	0.4300	0.439900	0.400000	0.419600	+0.551%	402,726	-44.709%
2019-06-03	0.4722	0.480000	0.400000	0.417300	-7.225%	384,181	-44.405%
2019-05-31	0.5101	0.510100	0.445500	0.449800	-2.217%	408,814	-48.422%
2019-05-30	0.4525	0.519900	0.420000	0.460000	+4.569%	953,021	-49.565%
2019-05-29	0.4065	0.450000	0.391500	0.439900	+12.420%	570,295	-47.261%
2019-05-28	0.3800	0.409400	0.350000	0.391300	+10.506%	939,521	-40.710%
2019-05-24	0.3800	0.380000	0.330100	0.354100	-7.231%	1,065,759	-34.482%
2019-05-23	0.4200	0.423900	0.381700	0.381700	-8.223%	670,874	-39.219%
2019-05-22	0.4300	0.430000	0.410000	0.415900	-2.141%	338,240	-44.217%
2019-05-21	0.4400	0.440000	0.401700	0.425000	-0.282%	342,057	-45.412%
2019-05-20	0.4688	0.468800	0.410000	0.426200	-4.546%	427,924	-45.565%
2019-05-17	0.4538	0.465000	0.439000	0.446500	-0.045%	318,727	-48.040%
2019-05-16	0.4500	0.469900	0.440000	0.446700	-3.915%	455,184	-48.064%
2019-05-15	0.4900	0.500000	0.450000	0.464900	-3.126%	353,478	-50.097%
2019-05-14	0.5055	0.518700	0.470000	0.479900	-2.061%	333,453	-51.657%
2019-05-13	0.5300	0.530000	0.470200	0.490000	-3.543%	479,084	-52.653%
2019-05-10	0.5300	0.532700	0.500000	0.508000	+1.600%	349,162	-54.331%
2019-05-09	0.5500	0.550000	0.500000	0.500000	-7.407%	508,369	-53.600%
2019-05-08	0.5700	0.570000	0.530000	0.540000	-2.860%	390,541	-57.037%
2019-05-07	0.5850	0.585000	0.542900	0.555900	-2.491%	292,419	-58.266%
2019-05-06	0.5200	0.586200	0.515000	0.570100	+1.949%	280,022	-59.305%
2019-05-03	0.5529	0.575000	0.540000	0.559200	+6.494%	261,142	-58.512%
2019-05-02	0.5731	0.578659	0.520000	0.525100	-6.483%	375,954	-55.818%
2019-05-01	0.5900	0.600000	0.550000	0.561500	+0.573%	517,228	-58.682%
2019-04-30	0.6600	0.660000	0.550000	0.558300	-13.869%	1,046,218	-58.445%
2019-04-29	0.6849	0.707000	0.639900	0.648200	-8.768%	817,995	-64.209%
2019-04-26	0.7550	0.773900	0.700000	0.710500	-3.465%	238,422	-67.347%
2019-04-25	0.7895	0.789500	0.720000	0.736000	-5.240%	411,533	-68.478%
2019-04-24	0.8000	0.800000	0.770000	0.776700	-2.876%	129,367	-70.130%
2019-04-23	0.7920	0.799800	0.740000	0.799700	+3.628%	366,254	-70.989%
2019-04-22	0.7200	0.779600	0.700000	0.771700	+10.401%	488,110	-69.937%
2019-04-18	0.7600	0.770000	0.663100	0.699000	-8.436%	590,903	-66.810%
2019-04-17	0.7927	0.799900	0.760000	0.763400	-3.501%	217,784	-69.610%
2019-04-16	0.8060	0.815500	0.791000	0.791100	-1.922%	155,838	-70.674%
2019-04-15	0.8324	0.836200	0.790000	0.806600	-1.634%	391,337	-71.237%
2019-04-12	0.8544	0.860000	0.803300	0.820000	-1.276%	263,896	-71.707%
2019-04-11	0.8200	0.860000	0.819900	0.830600	+1.441%	641,638	-72.068%
2019-04-10	0.7958	0.825300	0.787500	0.818800	+2.286%	204,948	-71.666%
2019-04-09	0.8270	0.827000	0.785000	0.800500	-1.477%	207,676	-71.018%
2019-04-08	0.8000	0.840000	0.800000	0.812500	+3.175%	467,501	-71.446%
2019-04-05	0.7770	0.813000	0.759000	0.787500	+2.820%	475,670	-70.540%
2019-04-04	0.7840	0.784000	0.760100	0.765900	-1.808%	169,764	-69.709%
2019-04-03	0.7900	0.800000	0.780000	0.780000	-2.500%	191,902	-70.256%
2019-04-02	0.7734	0.840000	0.730000	0.800000	+6.667%	530,356	-71.000%
2019-04-01	0.7900	0.795000	0.740000	0.750000	-0.662%	283,317	-69.067%
2019-03-29	0.7957	0.795700	0.750000	0.755000	-3.218%	377,358	-69.272%
2019-03-28	0.8250	0.840000	0.777000	0.780100	-4.854%	469,868	-70.260%
2019-03-27	0.7870	0.840000	0.784800	0.819900	+5.183%	532,398	-71.704%
2019-03-26	0.7100	0.800000	0.710000	0.779500	+9.789%	480,170	-70.237%
2019-03-25	0.7281	0.749800	0.690000	0.710000	-2.486%	320,575	-67.324%
2019-03-22	0.8200	0.820000	0.720000	0.728100	-9.810%	577,265	-68.136%
2019-03-21	0.8601	0.880000	0.790000	0.807300	-6.357%	564,304	-71.262%
2019-03-20	0.8050	0.869700	0.800000	0.862100	+8.837%	706,144	-73.089%
2019-03-19	0.7700	0.810000	0.750000	0.792100	+3.044%	467,865	-70.711%
2019-03-18	0.7200	0.779000	0.717000	0.768700	+8.543%	573,671	-69.819%