Dark

BBX
BBX Capital Corporation Class A Common Stock
stock NYSE

Inactive

Sep 30, 2020

13.39USD-4.630%(-0.65)25,705

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-30	13.9500	14.1200	13.0500	13.3900	-4.630%	25,705	0.000%
2020-09-29	14.1500	14.2300	13.7000	14.0400	-2.228%	26,896	-4.630%
2020-09-28	13.9900	14.4800	13.9300	14.3600	+4.209%	16,938	-6.755%
2020-09-25	13.7800	14.3300	13.3100	13.7800	-0.935%	21,902	-2.830%
2020-09-24	13.8100	14.2100	13.7800	13.9100	+1.459%	47,965	-3.738%
2020-09-23	14.4700	14.6600	13.3200	13.7100	-5.383%	60,845	-2.334%
2020-09-22	14.2600	14.4900	13.7500	14.4900	+1.613%	40,612	-7.591%
2020-09-21	14.3500	14.5000	13.3091	14.2600	-4.424%	54,696	-6.101%
2020-09-18	14.8000	14.9700	14.6900	14.9200	+0.201%	93,418	-10.255%
2020-09-17	14.7700	15.2100	14.4000	14.8900	-0.799%	25,199	-10.074%
2020-09-16	15.1200	15.4100	13.8400	15.0100	+0.671%	68,591	-10.793%
2020-09-15	14.8200	15.3000	14.5967	14.9100	-0.268%	19,948	-10.195%
2020-09-14	15.0200	15.2820	14.5800	14.9500	+1.425%	28,230	-10.435%
2020-09-11	15.0100	15.0600	14.5900	14.7400	-1.799%	28,462	-9.159%
2020-09-10	14.8300	15.1800	14.4500	15.0100	+1.350%	28,416	-10.793%
2020-09-09	14.5500	15.0300	14.4300	14.8100	+2.705%	47,459	-9.588%
2020-09-08	14.8600	15.3000	14.3300	14.4200	-4.250%	90,992	-7.143%
2020-09-04	15.3500	15.5111	14.5600	15.0600	+0.736%	31,579	-11.089%
2020-09-03	15.1600	15.4500	14.7900	14.9500	-1.320%	39,260	-10.435%
2020-09-02	15.1100	15.3700	14.3700	15.1500	-1.367%	56,245	-11.617%
2020-09-01	15.2100	15.7000	15.1900	15.3600	-0.260%	21,701	-12.826%
2020-08-31	15.6500	15.6500	15.3800	15.4000	-1.848%	54,517	-13.052%
2020-08-28	14.2900	15.8150	14.2900	15.6900	+10.727%	29,951	-14.659%
2020-08-27	15.3200	15.4400	13.8500	14.1700	-7.507%	49,043	-5.505%
2020-08-26	15.0400	15.3900	14.8350	15.3200	+1.726%	26,891	-12.598%
2020-08-25	15.3600	15.7300	14.7800	15.0600	-1.440%	25,318	-11.089%
2020-08-24	15.0500	16.1250	14.8950	15.2800	+2.826%	57,055	-12.369%
2020-08-21	16.6600	16.7100	14.6000	14.8600	-12.279%	61,810	-9.892%
2020-08-20	17.0000	17.3200	16.8450	16.9400	-0.587%	29,886	-20.956%
2020-08-19	16.4800	17.3200	16.0000	17.0400	+3.776%	67,063	-21.420%
2020-08-18	17.1900	17.1900	16.2650	16.4200	-5.032%	41,898	-18.453%
2020-08-17	16.9700	17.2900	16.8300	17.2900	+2.429%	77,608	-22.556%
2020-08-14	16.8600	17.0700	16.6200	16.8800	-0.354%	49,111	-20.675%
2020-08-13	16.8400	17.3900	16.8000	16.9400	-0.703%	56,403	-20.956%
2020-08-12	16.7500	17.0800	16.2900	17.0600	+3.144%	70,455	-21.512%
2020-08-11	14.5000	16.7500	14.3300	16.5400	+3.569%	44,480	-19.045%
2020-08-10	15.4800	16.4900	15.3800	15.9700	+6.751%	61,647	-16.155%
2020-08-07	14.1500	15.1200	13.9400	14.9600	+6.477%	32,822	-10.495%
2020-08-06	14.3100	14.6700	13.5700	14.0500	-1.265%	19,219	-4.698%
2020-08-05	14.1000	14.5300	14.0400	14.2300	+1.861%	13,299	-5.903%
2020-08-04	14.1400	14.4900	13.6100	13.9700	-1.689%	22,972	-4.152%
2020-08-03	13.9200	14.3200	13.7600	14.2100	+2.083%	26,718	-5.771%
2020-07-31	14.0700	14.0800	13.5700	13.9200	-4.264%	34,430	-3.807%
2020-07-30	14.6300	14.6900	14.2800	14.5400	-2.482%	25,390	-7.909%
2020-07-29	14.6800	15.1400	14.4776	14.9100	+2.828%	34,617	-10.195%
2020-07-28	14.0800	14.7000	14.0800	14.5000	+2.041%	24,373	-7.655%
2020-07-27	14.4600	14.6900	13.4900	14.2100	-2.937%	67,115	-5.771%
2020-07-24	14.9000	14.9000	14.0601	14.6400	-3.046%	51,701	-8.538%
2020-07-23	13.5400	17.2400	13.3313	15.1000	+437.367%	130,368	-11.325%
2020-07-22	2.7600	2.8600	2.7600	2.8100	-0.355%	65,072	+376.512%
2020-07-21	2.8600	2.9300	2.8000	2.8200	+0.356%	95,191	+374.823%
2020-07-20	2.8000	2.8100	2.7000	2.8100	-0.707%	139,856	+376.512%
2020-07-17	2.9500	2.9500	2.6800	2.8300	-5.034%	113,485	+373.145%
2020-07-16	2.7500	3.0000	2.7300	2.9800	+6.429%	236,209	+349.329%
2020-07-15	2.6900	2.8500	2.6900	2.8000	+9.375%	272,297	+378.214%
2020-07-14	2.6500	2.7200	2.5200	2.5600	-2.290%	212,046	+423.047%
2020-07-13	2.6600	2.7900	2.6200	2.6200	+1.158%	357,500	+411.069%
2020-07-10	2.4600	2.6300	2.4300	2.5900	+7.469%	287,292	+416.988%
2020-07-09	2.5000	2.5700	2.3600	2.4100	-4.365%	353,886	+455.602%
2020-07-08	2.4500	2.5300	2.3900	2.5200	+2.857%	280,808	+431.349%
2020-07-07	2.4800	2.5000	2.3800	2.4500	-2.778%	331,879	+446.531%
2020-07-06	2.4500	2.5500	2.3800	2.5200	+5.882%	173,324	+431.349%
2020-07-02	2.3900	2.5400	2.3200	2.3800	+1.709%	121,532	+462.605%
2020-07-01	2.5600	2.6500	2.3400	2.3400	-7.874%	235,386	+472.222%
2020-06-30	2.4800	2.6000	2.4450	2.5400	+0.395%	223,220	+427.165%
2020-06-29	2.3400	2.5500	2.2800	2.5300	+11.454%	251,754	+429.249%
2020-06-26	2.1800	2.2700	2.1100	2.2700	+2.715%	505,434	+489.868%
2020-06-25	2.1900	2.2400	2.0900	2.2100	+0.455%	437,100	+505.882%
2020-06-24	2.2600	2.2600	2.1200	2.2000	-4.762%	289,266	+508.636%
2020-06-23	2.3500	2.3500	2.2200	2.3100	+2.212%	164,770	+479.654%
2020-06-22	2.3500	2.3600	2.1407	2.2600	-2.586%	320,483	+492.478%
2020-06-19	2.2100	2.4000	2.1300	2.3200	+4.036%	807,703	+477.155%
2020-06-18	2.5300	2.6500	2.1700	2.2300	+12.626%	625,447	+500.448%
2020-06-17	2.1000	2.1000	1.9500	1.9800	-3.883%	183,256	+576.263%
2020-06-16	2.2000	2.2200	2.0200	2.0600	+1.980%	167,477	+550.000%
2020-06-15	1.9800	2.0300	1.8800	2.0200	-1.463%	256,238	+562.871%
2020-06-12	2.0400	2.0750	1.9200	2.0500	+6.218%	211,109	+553.171%
2020-06-11	1.9500	1.9900	1.8150	1.9300	-9.390%	284,539	+593.782%
2020-06-10	2.2700	2.2700	2.0400	2.1300	-7.391%	163,371	+528.638%
2020-06-09	2.4300	2.4608	2.2500	2.3000	-8.367%	186,372	+482.174%
2020-06-08	2.6500	2.7000	2.3800	2.5100	-0.397%	356,719	+433.466%
2020-06-05	2.2000	2.6000	2.2000	2.5200	+19.431%	416,312	+431.349%
2020-06-04	2.0800	2.1800	2.0500	2.1100	+1.442%	275,825	+534.597%
2020-06-03	2.0000	2.1300	2.0000	2.0800	+5.584%	213,544	+543.750%
2020-06-02	1.8800	1.9900	1.8750	1.9700	+7.650%	163,225	+579.695%
2020-06-01	1.8100	1.9200	1.7800	1.8300	+2.235%	259,698	+631.694%
2020-05-29	1.9300	1.9300	1.7600	1.7900	-7.254%	859,922	+648.045%
2020-05-28	2.1500	2.1600	1.9100	1.9300	-8.095%	199,425	+593.782%
2020-05-27	2.0000	2.1400	1.9700	2.1000	+8.808%	328,401	+537.619%
2020-05-26	1.8100	2.0000	1.7713	1.9300	+11.561%	293,721	+593.782%
2020-05-22	1.7600	1.8000	1.6300	1.7300	-1.143%	148,512	+673.988%
2020-05-21	1.7400	1.8300	1.7300	1.7500	0.000%	222,337	+665.143%
2020-05-20	1.6900	1.8000	1.6900	1.7500	+4.167%	184,923	+665.143%
2020-05-19	1.7800	1.8200	1.6300	1.6800	-4.000%	298,750	+697.024%
2020-05-18	1.6800	1.7519	1.6150	1.7500	+10.063%	369,080	+665.143%
2020-05-15	1.6500	1.6500	1.4800	1.5900	-1.852%	324,981	+742.138%
2020-05-14	1.4900	1.6700	1.3600	1.6200	+11.724%	405,471	+726.543%
2020-05-13	1.7600	1.8300	1.3850	1.4500	-16.667%	407,591	+823.448%
2020-05-12	1.5200	2.0000	1.5200	1.7400	+15.232%	589,542	+669.540%
2020-05-11	1.6000	1.6400	1.5100	1.5100	-7.927%	459,681	+786.755%
2020-05-08	1.6600	1.7200	1.6100	1.6400	-0.606%	241,731	+716.463%
2020-05-07	1.6900	1.7059	1.6300	1.6500	0.000%	268,780	+711.515%
2020-05-06	1.9000	1.9000	1.6400	1.6500	-10.326%	355,759	+711.515%
2020-05-05	1.9900	2.0400	1.8400	1.8400	-2.646%	255,642	+627.717%
2020-05-04	1.8000	2.0400	1.8000	1.8900	+0.532%	146,959	+608.466%
2020-05-01	2.1200	2.1250	1.8200	1.8800	-11.321%	167,780	+612.234%
2020-04-30	2.1700	2.2200	2.1000	2.1200	-7.826%	299,034	+531.604%
2020-04-29	2.0000	2.3600	1.9700	2.3000	+16.751%	313,270	+482.174%
2020-04-28	1.9400	2.0050	1.8600	1.9700	+5.914%	200,416	+579.695%
2020-04-27	1.8100	1.9100	1.7400	1.8600	+6.286%	169,705	+619.892%
2020-04-24	1.7800	1.8000	1.6900	1.7500	-1.685%	185,083	+665.143%
2020-04-23	1.7900	1.9500	1.6600	1.7800	+1.714%	212,564	+652.247%
2020-04-22	1.7400	1.7800	1.6600	1.7500	+4.790%	311,192	+665.143%
2020-04-21	1.6900	1.7900	1.6300	1.6700	-5.114%	233,594	+701.796%
2020-04-20	1.7500	1.7800	1.6699	1.7600	+0.571%	246,653	+660.795%
2020-04-17	1.6000	1.7800	1.6000	1.7500	+12.903%	360,410	+665.143%
2020-04-16	1.6400	1.6431	1.5150	1.5500	-2.516%	151,227	+763.871%
2020-04-15	1.7000	1.7600	1.5700	1.5900	-9.659%	250,801	+742.138%
2020-04-14	1.7800	1.9300	1.7400	1.7600	+3.529%	242,440	+660.795%
2020-04-13	1.8200	1.8800	1.7000	1.7000	-7.104%	148,000	+687.647%
2020-04-09	1.9700	2.0400	1.7600	1.8300	-3.175%	296,184	+631.694%
2020-04-08	1.7200	1.9300	1.7200	1.8900	+8.000%	250,326	+608.466%
2020-04-07	2.0000	2.0700	1.7500	1.7500	-9.326%	320,575	+665.143%
2020-04-06	1.8900	1.9800	1.8400	1.9300	+6.630%	254,471	+593.782%
2020-04-03	2.0200	2.1400	1.7644	1.8100	-14.218%	270,173	+639.779%
2020-04-02	1.9800	2.2100	1.9200	2.1100	+3.941%	401,248	+534.597%
2020-04-01	2.2000	2.8300	1.9750	2.0300	-12.121%	1,091,202	+559.606%
2020-03-31	2.2500	2.5900	2.1800	2.3100	+3.125%	960,151	+479.654%
2020-03-30	1.6800	2.2400	1.6050	2.2400	+32.544%	737,136	+497.768%
2020-03-27	1.9100	1.9286	1.6500	1.6900	-12.887%	239,758	+692.308%
2020-03-26	1.7000	1.9700	1.6701	1.9400	+16.168%	307,403	+590.206%
2020-03-25	1.6900	1.7900	1.6101	1.6700	+3.727%	546,160	+701.796%
2020-03-24	1.4900	1.6250	1.4555	1.6100	+17.518%	291,613	+731.677%
2020-03-23	1.1700	1.4000	1.1700	1.3700	+9.600%	302,551	+877.372%
2020-03-20	1.4500	1.5800	1.2500	1.2500	-3.101%	671,068	+971.200%
2020-03-19	1.3500	1.4000	1.1050	1.2900	-6.522%	643,683	+937.984%
2020-03-18	1.5100	1.5500	1.2600	1.3800	-13.208%	415,920	+870.290%
2020-03-17	1.8900	1.8900	1.5100	1.5900	-14.973%	609,171	+742.138%
2020-03-16	2.3000	2.3000	1.5638	1.8700	-23.673%	1,146,312	+616.043%
2020-03-13	2.1600	2.4500	2.1600	2.4500	+16.667%	257,076	+446.531%
2020-03-12	2.1600	2.3900	2.0400	2.1000	-11.392%	418,536	+537.619%
2020-03-11	2.6400	2.6900	2.3100	2.3700	-11.896%	414,237	+464.979%
2020-03-10	2.6600	2.7100	2.4900	2.6900	+4.669%	175,608	+397.770%
2020-03-09	2.6300	2.7500	2.4700	2.5700	-14.047%	224,768	+421.012%
2020-03-06	3.0000	3.2100	2.9500	2.9900	-2.606%	172,543	+347.826%
2020-03-05	3.2000	3.2052	2.9800	3.0700	-5.538%	305,965	+336.156%
2020-03-04	3.3600	3.3764	3.1900	3.2500	-2.402%	190,263	+312.000%
2020-03-03	3.5200	3.5700	3.3300	3.3300	-5.932%	188,226	+302.102%
2020-03-02	3.4800	3.5600	3.4000	3.5400	+1.724%	145,934	+278.249%
2020-02-28	3.4400	3.5500	3.4000	3.4800	-0.855%	255,067	+284.770%
2020-02-27	3.5100	3.6800	3.4101	3.5100	-1.681%	174,132	+281.481%
2020-02-26	3.7500	3.7500	3.5600	3.5700	-3.774%	123,152	+275.070%
2020-02-25	3.7700	3.8018	3.5900	3.7100	-2.111%	290,740	+260.916%
2020-02-24	3.8000	3.8200	3.7500	3.7900	-3.562%	98,565	+253.298%
2020-02-21	3.8900	3.9900	3.8600	3.9300	+2.078%	141,224	+240.712%
2020-02-20	3.8600	3.9300	3.8200	3.8500	-1.028%	89,046	+247.792%
2020-02-19	3.9000	3.9100	3.8700	3.8900	0.000%	60,420	+244.216%
2020-02-18	3.9500	3.9500	3.8800	3.8900	-1.269%	71,412	+244.216%
2020-02-14	3.9800	3.9800	3.9100	3.9400	-1.253%	56,769	+239.848%
2020-02-13	3.9000	3.9900	3.8750	3.9900	+1.786%	82,199	+235.589%
2020-02-12	3.9800	4.0200	3.9200	3.9200	-0.508%	43,314	+241.582%
2020-02-11	4.0000	4.0500	3.9200	3.9400	-0.505%	82,253	+239.848%
2020-02-10	4.0000	4.0065	3.9100	3.9600	-1.000%	86,986	+238.131%
2020-02-07	4.2300	4.2300	4.0000	4.0000	-5.882%	64,337	+234.750%
2020-02-06	4.2600	4.3000	4.2400	4.2500	+0.473%	194,760	+215.059%
2020-02-05	4.1900	4.2400	4.1701	4.2300	+2.670%	111,220	+216.548%
2020-02-04	4.0300	4.1400	3.9500	4.1200	+3.778%	164,322	+225.000%
2020-02-03	3.9200	4.0050	3.8900	3.9700	+2.320%	175,431	+237.280%
2020-01-31	3.8600	3.9100	3.8600	3.8800	-0.767%	234,352	+245.103%
2020-01-30	3.9100	3.9550	3.8500	3.9100	-1.759%	165,752	+242.455%
2020-01-29	3.9700	3.9900	3.9200	3.9800	+0.505%	127,888	+236.432%
2020-01-28	4.0700	4.0700	3.9572	3.9600	-1.737%	151,432	+238.131%
2020-01-27	4.0200	4.0986	4.0100	4.0300	-1.225%	94,498	+232.258%
2020-01-24	4.1100	4.1200	4.0350	4.0800	-0.730%	101,818	+228.186%
2020-01-23	4.1100	4.1900	4.0500	4.1100	-1.439%	164,903	+225.791%
2020-01-22	4.2000	4.2200	4.1200	4.1700	-0.477%	128,989	+221.103%
2020-01-21	4.2200	4.2550	4.1500	4.1900	-0.711%	164,238	+219.570%
2020-01-17	4.4200	4.4200	4.2200	4.2200	-2.540%	169,422	+217.299%
2020-01-16	4.3100	4.3500	4.2300	4.3300	+1.643%	134,819	+209.238%
2020-01-15	4.2200	4.2800	4.2200	4.2600	+0.948%	136,278	+214.319%
2020-01-14	4.2500	4.3300	4.2200	4.2200	-0.939%	120,636	+217.299%
2020-01-13	4.2100	4.2800	4.2000	4.2600	+0.709%	152,251	+214.319%
2020-01-10	4.2100	4.3000	4.1400	4.2300	-0.704%	419,502	+216.548%
2020-01-09	4.3400	4.3400	4.2400	4.2600	-1.389%	82,267	+214.319%
2020-01-08	4.4100	4.4100	4.2700	4.3200	-2.041%	121,552	+209.954%
2020-01-07	4.4000	4.4500	4.3000	4.4100	-0.676%	101,092	+203.628%
2020-01-06	4.4400	4.4850	4.3500	4.4400	-0.893%	147,037	+201.577%
2020-01-03	4.5200	4.5500	4.3700	4.4800	-2.397%	109,117	+198.884%
2020-01-02	4.7800	4.7800	4.5700	4.5900	-3.774%	55,542	+191.721%
2019-12-31	4.7000	4.8100	4.6700	4.7700	+1.059%	98,166	+180.713%
2019-12-30	4.8100	4.8100	4.7000	4.7200	-1.048%	109,970	+183.686%
2019-12-27	4.7900	4.8000	4.7175	4.7700	-0.209%	99,593	+180.713%
2019-12-26	4.8900	4.9500	4.7600	4.7800	-2.249%	51,317	+180.126%
2019-12-24	4.8600	4.9500	4.8500	4.8900	+0.617%	76,767	+173.824%
2019-12-23	4.6200	4.9000	4.5700	4.8600	+4.968%	187,289	+175.514%
2019-12-20	4.7200	4.7500	4.5900	4.6300	-1.279%	660,533	+189.201%
2019-12-19	4.6400	4.7200	4.5900	4.6900	+1.296%	299,690	+185.501%
2019-12-18	4.6600	4.7700	4.5600	4.6300	0.000%	123,070	+189.201%
2019-12-17	4.6200	4.6700	4.5500	4.6300	+0.216%	109,935	+189.201%
2019-12-16	4.7200	4.7500	4.6000	4.6200	-1.071%	173,405	+189.827%
2019-12-13	4.6600	4.7400	4.6300	4.6700	-0.214%	180,502	+186.724%
2019-12-12	4.6600	4.8400	4.6600	4.6800	+0.429%	299,173	+186.111%
2019-12-11	4.6500	4.7200	4.5700	4.6600	+1.085%	199,210	+187.339%
2019-12-10	4.5100	4.7600	4.5100	4.6100	+2.444%	725,697	+190.456%
2019-12-09	4.5500	4.6400	4.4900	4.5000	-1.532%	269,151	+197.556%
2019-12-06	4.5500	4.6300	4.5400	4.5700	+0.883%	199,961	+192.998%
2019-12-05	4.5200	4.6400	4.5200	4.5300	+0.667%	155,434	+195.585%
2019-12-04	4.5300	4.6100	4.4400	4.5000	+0.446%	611,326	+197.556%
2019-12-03	4.4200	4.5700	4.4100	4.4800	+0.674%	218,600	+198.884%
2019-12-02	4.5800	4.5900	4.4000	4.4500	-2.838%	194,537	+200.899%
2019-11-29	4.4400	4.6300	4.4300	4.5800	+2.461%	78,685	+192.358%
2019-11-27	4.7900	4.8000	4.4600	4.4700	-5.895%	180,788	+199.553%
2019-11-26	4.7700	4.8600	4.7100	4.7500	-1.042%	223,261	+181.895%
2019-11-25	4.6100	4.8300	4.6100	4.8000	+5.033%	225,857	+178.958%
2019-11-22	4.5700	4.6200	4.5000	4.5700	+0.883%	65,833	+192.998%
2019-11-21	4.7300	4.7400	4.5200	4.5300	-4.228%	87,845	+195.585%
2019-11-20	4.8200	4.8600	4.7300	4.7300	-2.675%	165,577	+183.087%
2019-11-19	4.6800	4.8700	4.6800	4.8600	+4.292%	145,872	+175.514%
2019-11-18	4.8300	4.8300	4.6300	4.6600	-3.520%	139,152	+187.339%
2019-11-15	4.9300	4.9300	4.8000	4.8300	-0.821%	113,343	+177.226%
2019-11-14	4.7700	4.8900	4.7294	4.8700	+2.096%	121,766	+174.949%
2019-11-13	4.7700	4.9050	4.7400	4.7700	-1.242%	148,996	+180.713%
2019-11-12	4.7900	4.8400	4.7500	4.8300	+1.471%	98,779	+177.226%
2019-11-11	4.6600	4.8100	4.6600	4.7600	+0.634%	166,605	+181.303%
2019-11-08	4.6900	4.8750	4.6900	4.7300	0.000%	255,315	+183.087%
2019-11-07	4.7100	4.8100	4.6200	4.7300	+0.638%	434,098	+183.087%
2019-11-06	4.7000	4.7200	4.6200	4.7000	0.000%	158,052	+184.894%
2019-11-05	4.8000	4.9000	4.6900	4.7000	-0.212%	160,818	+184.894%
2019-11-04	4.7300	4.8700	4.6500	4.7100	+2.169%	203,822	+184.289%
2019-11-01	4.6700	4.8500	4.5500	4.6100	+3.132%	179,100	+190.456%
2019-10-31	4.4300	4.5200	4.3800	4.4700	-0.223%	126,934	+199.553%
2019-10-30	4.4700	4.5900	4.4600	4.4800	+0.448%	107,367	+198.884%
2019-10-29	4.4200	4.4900	4.3350	4.4600	-1.109%	229,077	+200.224%
2019-10-28	4.4500	4.6600	4.4500	4.5100	+1.348%	105,037	+196.896%
2019-10-25	4.4700	4.5000	4.3700	4.4500	0.000%	87,033	+200.899%
2019-10-24	4.5600	4.6200	4.3400	4.4500	-2.198%	96,897	+200.899%
2019-10-23	4.5000	4.5500	4.4300	4.5500	+0.664%	67,812	+194.286%
2019-10-22	4.5700	4.6400	4.5100	4.5200	-1.952%	53,495	+196.239%
2019-10-21	4.5000	4.6200	4.5000	4.6100	+3.363%	113,647	+190.456%
2019-10-18	4.4500	4.4800	4.3400	4.4600	-0.668%	82,649	+200.224%
2019-10-17	4.4100	4.5200	4.4100	4.4900	+2.278%	100,402	+198.218%
2019-10-16	4.4100	4.5300	4.3900	4.3900	-0.903%	80,071	+205.011%
2019-10-15	4.2900	4.4600	4.2900	4.4300	+2.784%	62,027	+202.257%
2019-10-14	4.4500	4.4500	4.2900	4.3100	-2.489%	60,300	+210.673%
2019-10-11	4.2700	4.4800	4.2200	4.4200	+4.988%	119,275	+202.941%
2019-10-10	4.2700	4.3300	4.2100	4.2100	-0.708%	78,668	+218.052%
2019-10-09	4.4600	4.4600	4.2400	4.2400	-3.855%	189,717	+215.802%
2019-10-08	4.4000	4.4500	4.3500	4.4100	-0.899%	96,436	+203.628%
2019-10-07	4.4100	4.4800	4.4000	4.4500	-0.224%	91,041	+200.899%
2019-10-04	4.4000	4.4600	4.4000	4.4600	+0.450%	95,275	+200.224%
2019-10-03	4.6500	4.6500	4.3500	4.4400	-5.732%	100,220	+201.577%
2019-10-02	4.7200	4.8100	4.6700	4.7100	-1.464%	118,747	+184.289%
2019-10-01	4.7100	4.8000	4.6700	4.7800	+2.355%	145,116	+180.126%
2019-09-30	4.7200	4.7200	4.6700	4.6700	-1.477%	71,574	+186.724%
2019-09-27	4.6600	4.7500	4.6350	4.7400	+2.376%	82,108	+182.489%
2019-09-26	4.7600	4.8100	4.6000	4.6300	-3.942%	116,872	+189.201%
2019-09-25	4.7600	4.8500	4.6800	4.8200	+1.474%	95,514	+177.801%
2019-09-24	4.8900	4.9400	4.7500	4.7500	-2.464%	75,288	+181.895%
2019-09-23	4.9300	4.9300	4.8400	4.8700	-1.815%	96,188	+174.949%
2019-09-20	4.9700	5.0200	4.8900	4.9600	-0.201%	424,535	+169.960%
2019-09-19	4.8000	5.0000	4.8000	4.9700	+2.686%	227,296	+169.416%
2019-09-18	4.8400	4.9400	4.7900	4.8400	+0.415%	135,269	+176.653%
2019-09-17	4.7900	4.8900	4.7900	4.8200	+0.417%	171,832	+177.801%
2019-09-16	4.8800	5.0900	4.7900	4.8000	-3.226%	1,553,571	+178.958%
2019-09-13	5.0000	5.0400	4.9600	4.9600	-0.601%	240,511	+169.960%
2019-09-12	5.0000	5.0200	4.8600	4.9900	+0.402%	174,272	+168.337%
2019-09-11	4.8300	5.0200	4.6900	4.9700	+3.975%	160,872	+169.416%
2019-09-10	4.9000	5.0200	4.7800	4.7800	-2.449%	217,095	+180.126%
2019-09-09	4.5700	4.9600	4.5600	4.9000	+8.407%	295,423	+173.265%
2019-09-06	4.5200	4.6500	4.5000	4.5200	+0.668%	113,356	+196.239%
2019-09-05	4.3100	4.5800	4.3100	4.4900	+5.647%	167,409	+198.218%
2019-09-04	4.1700	4.3700	4.1700	4.2500	+2.657%	218,176	+215.059%
2019-09-03	4.1300	4.3100	4.0900	4.1400	-0.241%	318,180	+223.430%
2019-08-30	4.1700	4.2200	4.1000	4.1500	0.000%	102,360	+222.651%
2019-08-29	4.1600	4.2500	4.1000	4.1500	+1.220%	95,558	+222.651%
2019-08-28	4.1400	4.2000	4.0900	4.1000	-0.966%	96,956	+226.585%
2019-08-27	4.2600	4.3500	4.1200	4.1400	-1.663%	128,247	+223.430%
2019-08-26	4.0900	4.2300	4.0900	4.2100	+2.934%	164,080	+218.052%
2019-08-23	4.2100	4.2900	4.0200	4.0900	-2.153%	198,287	+227.384%
2019-08-22	4.2100	4.2800	4.1800	4.1800	-0.713%	86,013	+220.335%
2019-08-21	4.2100	4.3500	4.1200	4.2100	+0.718%	146,433	+218.052%
2019-08-20	4.1500	4.2200	4.1200	4.1800	+0.966%	86,049	+220.335%
2019-08-19	4.0000	4.2700	4.0000	4.1400	+4.020%	250,605	+223.430%
2019-08-16	3.9000	4.0000	3.9000	3.9800	+3.109%	151,134	+236.432%
2019-08-15	3.8500	3.9000	3.8100	3.8600	0.000%	223,340	+246.891%
2019-08-14	3.8500	3.8900	3.7500	3.8600	-2.030%	200,016	+246.891%
2019-08-13	3.9400	4.0500	3.9250	3.9400	-0.253%	115,004	+239.848%
2019-08-12	3.9100	4.0000	3.9050	3.9500	-0.253%	94,463	+238.987%
2019-08-09	3.9400	4.0400	3.9400	3.9600	+0.508%	152,560	+238.131%
2019-08-08	3.8400	3.9800	3.8400	3.9400	+2.604%	224,238	+239.848%
2019-08-07	3.8400	3.9899	3.8000	3.8400	-2.785%	152,873	+248.698%
2019-08-06	3.9100	4.0000	3.8500	3.9500	+0.509%	140,230	+238.987%
2019-08-05	3.9700	3.9700	3.8200	3.9300	-2.239%	196,899	+240.712%
2019-08-02	4.1200	4.1300	3.9800	4.0200	-2.663%	154,410	+233.085%
2019-08-01	4.2800	4.3600	4.0700	4.1300	-4.176%	182,386	+224.213%
2019-07-31	4.4400	4.4500	4.2900	4.3100	-4.009%	180,884	+210.673%
2019-07-30	4.4300	4.6000	4.4100	4.4900	-0.222%	178,402	+198.218%
2019-07-29	4.4900	4.5900	4.4400	4.5000	-0.222%	104,044	+197.556%
2019-07-26	4.3800	4.5600	4.3800	4.5100	+3.204%	106,641	+196.896%
2019-07-25	4.3800	4.4200	4.3100	4.3700	-0.682%	173,011	+206.407%
2019-07-24	4.2800	4.4400	4.2800	4.4000	+2.564%	128,268	+204.318%
2019-07-23	4.3000	4.3800	4.2750	4.2900	+0.468%	145,260	+212.121%
2019-07-22	4.4500	4.4500	4.2700	4.2700	-4.688%	304,371	+213.583%
2019-07-19	4.4300	4.5200	4.4300	4.4800	-0.223%	140,737	+198.884%
2019-07-18	4.6500	4.6600	4.4550	4.4900	-3.854%	207,816	+198.218%
2019-07-17	4.6600	4.6800	4.5300	4.6700	-0.638%	243,031	+186.724%
2019-07-16	4.6300	4.7200	4.6150	4.7000	+1.732%	112,010	+184.894%
2019-07-15	4.6100	4.6900	4.5900	4.6200	+0.654%	83,445	+189.827%
2019-07-12	4.6000	4.6500	4.5300	4.5900	-0.217%	252,862	+191.721%
2019-07-11	4.5300	4.6500	4.5300	4.6000	+1.322%	92,823	+191.087%
2019-07-10	4.7000	4.7400	4.4800	4.5400	-2.784%	102,718	+194.934%
2019-07-09	4.5500	4.7700	4.5500	4.6700	+2.188%	205,705	+186.724%
2019-07-08	4.5500	4.6150	4.5200	4.5700	0.000%	90,251	+192.998%
2019-07-05	4.5200	4.5900	4.4800	4.5700	+0.440%	47,098	+192.998%
2019-07-03	4.5700	4.5700	4.4600	4.5500	-0.219%	32,225	+194.286%
2019-07-02	4.7100	4.7100	4.4400	4.5600	-2.979%	100,577	+193.640%
2019-07-01	4.9700	4.9700	4.6700	4.7000	-4.277%	136,574	+184.894%
2019-06-28	4.8500	5.0800	4.8500	4.9100	+1.029%	425,340	+172.709%
2019-06-27	4.5400	4.8800	4.5400	4.8600	+7.522%	239,534	+175.514%
2019-06-26	4.6500	4.7400	4.5100	4.5200	-2.586%	236,422	+196.239%
2019-06-25	4.6000	4.7082	4.5600	4.6400	+1.089%	177,793	+188.578%
2019-06-24	4.5400	4.7350	4.5250	4.5900	+1.101%	154,481	+191.721%
2019-06-21	4.3700	4.5400	4.3600	4.5400	+3.182%	361,185	+194.934%
2019-06-20	4.3600	4.5400	4.3600	4.4000	+0.228%	204,614	+204.318%
2019-06-19	4.4500	4.4600	4.3700	4.3900	-1.126%	77,251	+205.011%
2019-06-18	4.5000	4.6050	4.4000	4.4400	-0.893%	108,358	+201.577%
2019-06-17	4.4900	4.5200	4.3900	4.4800	-0.223%	520,499	+198.884%
2019-06-14	4.6600	5.1300	4.4478	4.4900	+13.959%	466,574	+198.218%
2019-06-13	3.9600	4.0500	3.9100	3.9400	-0.253%	98,948	+239.848%
2019-06-12	3.9500	4.0100	3.8300	3.9500	-0.754%	134,875	+238.987%
2019-06-11	4.0000	4.1100	3.9601	3.9800	-2.451%	179,050	+236.432%
2019-06-10	3.9800	4.1500	3.9700	4.0800	+3.030%	223,178	+228.186%
2019-06-07	4.0000	4.0300	3.9500	3.9600	-1.247%	109,155	+238.131%
2019-06-06	4.0300	4.0600	3.9000	4.0100	-0.743%	185,584	+233.915%
2019-06-05	4.1300	4.1700	3.9900	4.0400	-1.463%	170,015	+231.436%
2019-06-04	4.1100	4.1700	4.0700	4.1000	+0.985%	205,398	+226.585%
2019-06-03	4.1000	4.1800	3.9900	4.0600	-0.733%	219,460	+229.803%
2019-05-31	4.1900	4.2100	4.0550	4.0900	-4.215%	217,125	+227.384%
2019-05-30	4.2400	4.3600	4.2110	4.2700	+0.471%	214,422	+213.583%
2019-05-29	4.4400	4.4400	4.1300	4.2500	-5.134%	359,086	+215.059%
2019-05-28	4.6800	4.7700	4.4600	4.4800	-5.882%	589,046	+198.884%
2019-05-24	4.7000	4.7600	4.6400	4.7600	+1.709%	148,800	+181.303%
2019-05-23	4.9100	4.9100	4.6100	4.6800	-5.455%	407,493	+186.111%
2019-05-22	4.9700	4.9900	4.9100	4.9500	-1.394%	163,014	+170.505%
2019-05-21	5.0100	5.0200	4.9800	5.0200	+1.006%	111,757	+166.733%
2019-05-20	4.9500	5.0400	4.9200	4.9700	+0.404%	111,916	+169.416%
2019-05-17	4.9700	5.0700	4.9500	4.9500	-1.590%	162,263	+170.505%
2019-05-16	4.9900	5.1500	4.9323	5.0300	+1.004%	121,057	+166.203%
2019-05-15	5.0000	5.0500	4.9400	4.9800	-0.400%	93,282	+168.876%
2019-05-14	4.9100	5.0400	4.9100	5.0000	+1.626%	200,260	+167.800%
2019-05-13	5.0000	5.0100	4.9000	4.9200	-2.574%	285,789	+172.154%
2019-05-10	5.0600	5.1200	4.9700	5.0500	-0.980%	147,566	+165.149%
2019-05-09	5.0500	5.1200	4.9800	5.1000	+0.791%	203,465	+162.549%
2019-05-08	5.2400	5.3600	4.8100	5.0600	-4.528%	561,376	+164.625%
2019-05-07	5.5100	5.5600	5.2000	5.3000	-4.847%	255,532	+152.642%
2019-05-06	5.5200	5.6300	5.5200	5.5700	-0.536%	147,321	+140.395%
2019-05-03	5.6100	5.6400	5.5850	5.6000	+0.719%	186,423	+139.107%
2019-05-02	5.5600	5.6000	5.5100	5.5600	+0.180%	137,852	+140.827%
2019-05-01	5.5800	5.7300	5.5300	5.5500	+0.181%	282,849	+141.261%
2019-04-30	5.7500	5.7500	5.4950	5.5400	-3.316%	316,912	+141.697%
2019-04-29	5.6700	5.8000	5.6300	5.7300	+1.237%	178,486	+133.682%
2019-04-26	5.7000	5.7000	5.6000	5.6600	-0.702%	165,323	+136.572%
2019-04-25	5.8700	5.8700	5.6800	5.7000	-3.061%	131,106	+134.912%
2019-04-24	5.8300	5.9000	5.8300	5.8800	+0.513%	283,440	+127.721%
2019-04-23	5.7900	5.8900	5.7100	5.8500	+1.386%	265,104	+128.889%
2019-04-22	5.9600	5.9800	5.7600	5.7700	-3.673%	142,702	+132.062%
2019-04-18	5.9900	6.0300	5.9400	5.9900	-0.167%	131,939	+123.539%
2019-04-17	6.1000	6.1000	5.9700	6.0000	-1.639%	131,719	+123.167%
2019-04-16	6.1300	6.1396	6.0300	6.1000	+0.164%	120,661	+119.508%
2019-04-15	6.2000	6.2000	6.0500	6.0900	-1.932%	184,832	+119.869%