Dark

BKS
Beeks Financial Cloud Group Plc
stock NYSE

Inactive

Aug 6, 2019

6.49USD-0.154%(-0.01)5,273,198

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-06	6.50	6.5100	6.4900	6.49	-0.154%	5,273,198	0.000%
2019-08-05	6.50	6.5200	6.4900	6.50	-0.307%	1,760,114	-0.154%
2019-08-02	6.50	6.5200	6.4900	6.52	+0.308%	750,713	-0.460%
2019-08-01	6.54	6.5400	6.4800	6.50	-0.307%	1,105,122	-0.154%
2019-07-31	6.53	6.5550	6.4900	6.52	-0.153%	745,068	-0.460%
2019-07-30	6.52	6.5700	6.4950	6.53	-0.305%	808,665	-0.613%
2019-07-29	6.55	6.5900	6.5100	6.55	0.000%	603,403	-0.916%
2019-07-26	6.55	6.5650	6.5150	6.55	+0.153%	453,266	-0.916%
2019-07-25	6.55	6.5900	6.5250	6.54	-0.305%	480,518	-0.765%
2019-07-24	6.55	6.5900	6.5300	6.56	+0.153%	808,075	-1.067%
2019-07-23	6.58	6.6000	6.5400	6.55	-0.456%	671,241	-0.916%
2019-07-22	6.66	6.6800	6.5500	6.58	-1.644%	1,030,502	-1.368%
2019-07-19	6.67	6.7000	6.6500	6.69	+0.150%	924,254	-2.990%
2019-07-18	6.58	6.6900	6.5500	6.68	+1.520%	890,456	-2.844%
2019-07-17	6.61	6.6250	6.5800	6.58	-0.303%	427,395	-1.368%
2019-07-16	6.65	6.6600	6.5900	6.60	-1.049%	1,126,983	-1.667%
2019-07-15	6.67	6.7062	6.6600	6.67	-0.299%	804,669	-2.699%
2019-07-12	6.70	6.7100	6.6800	6.69	0.000%	502,292	-2.990%
2019-07-11	6.71	6.7200	6.6800	6.69	-0.149%	1,190,803	-2.990%
2019-07-10	6.66	6.7200	6.6600	6.70	+0.904%	1,246,154	-3.134%
2019-07-09	6.57	6.7000	6.5500	6.64	+1.065%	2,605,324	-2.259%
2019-07-08	6.60	6.6175	6.5550	6.57	-0.605%	1,331,211	-1.218%
2019-07-05	6.52	6.6100	6.5000	6.61	+0.762%	601,211	-1.815%
2019-07-03	6.56	6.6200	6.5200	6.56	-2.090%	884,729	-1.067%
2019-07-02	6.70	6.7018	6.6400	6.70	+0.149%	1,258,658	-3.134%
2019-07-01	6.74	6.7625	6.6800	6.69	0.000%	1,635,502	-2.990%
2019-06-28	6.67	6.7450	6.6600	6.69	+0.300%	1,347,685	-2.990%
2019-06-27	6.65	6.7300	6.6250	6.67	+0.150%	991,502	-2.699%
2019-06-26	6.74	6.7500	6.6350	6.66	-0.745%	850,202	-2.553%
2019-06-25	6.68	6.7800	6.6800	6.71	+0.449%	1,219,274	-3.279%
2019-06-24	6.79	6.8200	6.6800	6.68	-1.765%	1,545,886	-2.844%
2019-06-21	6.64	6.8050	6.6400	6.80	+1.341%	4,155,889	-4.559%
2019-06-20	6.66	6.7400	6.6100	6.71	+1.054%	2,402,968	-3.279%
2019-06-19	6.69	6.6900	6.5800	6.64	-0.599%	2,885,171	-2.259%
2019-06-18	6.70	6.7100	6.6300	6.68	-0.149%	2,553,192	-2.844%
2019-06-17	6.74	6.7500	6.6400	6.69	-0.742%	3,383,693	-2.990%
2019-06-14	6.80	6.8000	6.6400	6.74	-1.749%	6,334,762	-3.709%
2019-06-13	6.93	6.9600	6.8100	6.86	-0.580%	3,496,471	-5.394%
2019-06-12	6.93	6.9400	6.8200	6.90	-0.433%	3,550,137	-5.942%
2019-06-11	6.91	6.9500	6.8200	6.93	+1.912%	5,603,298	-6.349%
2019-06-10	6.63	6.9101	6.6100	6.80	+2.719%	8,638,104	-4.559%
2019-06-07	6.61	6.7000	6.5900	6.62	+11.074%	40,349,906	-1.964%
2019-06-06	4.58	6.2400	4.1100	5.96	+29.847%	12,059,698	+8.893%
2019-06-05	4.66	4.7100	4.2800	4.59	-1.290%	2,523,387	+41.394%
2019-06-04	4.52	4.7900	4.5200	4.65	+4.027%	1,851,701	+39.570%
2019-06-03	4.38	4.5800	4.3800	4.47	+1.822%	1,536,172	+45.190%
2019-05-31	4.26	4.4100	4.1500	4.39	+1.856%	1,924,045	+47.836%
2019-05-30	4.53	4.6000	4.3000	4.31	-4.435%	1,668,314	+50.580%
2019-05-29	4.68	4.6800	4.3500	4.51	-4.043%	1,732,085	+43.902%
2019-05-28	4.70	4.7700	4.6600	4.70	0.000%	810,411	+38.085%
2019-05-24	4.74	4.7800	4.6500	4.70	-0.212%	795,104	+38.085%
2019-05-23	4.83	4.9000	4.6700	4.71	-3.484%	1,048,919	+37.792%
2019-05-22	4.99	5.0100	4.8500	4.88	-2.204%	725,114	+32.992%
2019-05-21	4.86	5.0500	4.8100	4.99	+3.313%	882,368	+30.060%
2019-05-20	4.94	4.9900	4.6850	4.83	-3.206%	1,148,573	+34.369%
2019-05-17	5.08	5.1701	4.9150	4.99	-2.539%	1,371,900	+30.060%
2019-05-16	5.23	5.2600	5.0900	5.12	-1.916%	884,676	+26.758%
2019-05-15	5.15	5.2400	5.0850	5.22	+0.192%	849,375	+24.330%
2019-05-14	5.16	5.2950	5.1400	5.21	+1.559%	1,073,984	+24.568%
2019-05-13	5.08	5.1700	4.9500	5.13	-0.774%	1,192,410	+26.511%
2019-05-10	5.16	5.1800	5.0100	5.17	-0.193%	817,344	+25.532%
2019-05-09	5.08	5.2300	5.0415	5.18	+0.778%	917,429	+25.290%
2019-05-08	5.08	5.2600	5.0000	5.14	+0.982%	1,077,939	+26.265%
2019-05-07	5.05	5.1600	5.0500	5.09	-0.586%	846,273	+27.505%
2019-05-06	5.01	5.1600	4.9500	5.12	+0.392%	1,076,630	+26.758%
2019-05-03	4.83	5.1600	4.7950	5.10	+6.918%	1,675,847	+27.255%
2019-05-02	4.79	4.8400	4.6500	4.77	-0.418%	944,621	+36.059%
2019-05-01	5.03	5.0300	4.7550	4.79	-4.771%	1,979,254	+35.491%
2019-04-30	5.01	5.0700	4.8700	5.03	+0.600%	1,332,315	+29.026%
2019-04-29	5.03	5.0900	4.9900	5.00	-0.398%	791,025	+29.800%
2019-04-26	4.91	5.0600	4.8400	5.02	+1.826%	1,162,422	+29.283%
2019-04-25	4.92	5.0000	4.8500	4.93	-0.404%	662,633	+31.643%
2019-04-24	4.75	5.0100	4.7500	4.95	+4.430%	1,191,167	+31.111%
2019-04-23	4.57	4.7550	4.5200	4.74	+3.947%	1,416,423	+36.920%
2019-04-22	4.81	4.8900	4.5300	4.56	-4.802%	1,390,054	+42.325%
2019-04-18	4.78	4.8500	4.6200	4.79	+0.209%	1,505,972	+35.491%
2019-04-17	4.94	4.9417	4.7300	4.78	-3.043%	1,908,707	+35.774%
2019-04-16	5.08	5.1100	4.9100	4.93	-2.953%	1,368,455	+31.643%
2019-04-15	5.09	5.1500	4.9400	5.08	-0.392%	1,896,412	+27.756%
2019-04-12	5.26	5.2762	5.0650	5.10	-2.857%	1,750,672	+27.255%
2019-04-11	5.35	5.3550	5.2250	5.25	-1.501%	1,042,540	+23.619%
2019-04-10	5.28	5.3700	5.2350	5.33	+0.566%	742,830	+21.764%
2019-04-09	5.32	5.3500	5.2400	5.30	-0.563%	1,138,506	+22.453%
2019-04-08	5.45	5.4900	5.2600	5.33	-2.914%	1,388,804	+21.764%
2019-04-05	5.60	5.6400	5.4600	5.49	-2.313%	1,307,127	+18.215%
2019-04-04	5.54	5.6300	5.4443	5.62	-0.882%	1,100,770	+15.480%
2019-04-03	5.66	5.7700	5.6200	5.67	+1.070%	1,715,421	+14.462%
2019-04-02	5.49	5.6800	5.4300	5.61	+2.000%	1,830,540	+15.686%
2019-04-01	5.45	5.5900	5.4300	5.50	+1.289%	1,584,041	+18.000%
2019-03-29	5.56	5.6300	5.4000	5.43	-2.162%	2,000,864	+19.521%
2019-03-28	5.66	5.7100	5.4900	5.55	-1.070%	1,007,273	+16.937%
2019-03-27	5.51	5.6750	5.4515	5.61	+2.000%	931,673	+15.686%
2019-03-26	5.50	5.7400	5.4550	5.50	+0.733%	860,572	+18.000%
2019-03-25	5.39	5.5250	5.3200	5.46	+1.111%	1,011,413	+18.864%
2019-03-22	5.54	5.6400	5.3600	5.40	-3.052%	1,225,658	+20.185%
2019-03-21	5.54	5.6100	5.4400	5.57	0.000%	2,371,159	+16.517%
2019-03-20	5.55	5.7300	5.3800	5.57	+0.180%	2,276,593	+16.517%
2019-03-19	5.42	5.7800	5.3550	5.56	+2.773%	3,095,203	+16.727%
2019-03-18	5.27	5.4300	5.1500	5.41	+3.048%	1,742,553	+19.963%
2019-03-15	5.52	5.5250	5.1700	5.25	-4.545%	3,535,307	+23.619%
2019-03-14	5.51	5.6500	5.4800	5.50	-0.542%	1,619,990	+18.000%
2019-03-13	5.38	5.6600	5.3800	5.53	+2.788%	2,390,932	+17.360%
2019-03-12	5.29	5.4100	5.2350	5.38	+1.318%	1,570,739	+20.632%
2019-03-11	5.32	5.4000	5.0700	5.31	-0.188%	3,545,691	+22.222%
2019-03-08	5.17	5.4100	5.1000	5.32	+4.110%	2,563,192	+21.992%
2019-03-07	5.19	5.2000	4.8300	5.11	-12.650%	7,994,681	+27.006%
2019-03-06	6.44	6.4400	5.7800	5.85	-8.736%	2,023,382	+10.940%
2019-03-05	6.39	6.4900	6.3150	6.41	+0.628%	906,307	+1.248%
2019-03-04	6.38	6.4300	6.3000	6.37	-0.157%	773,794	+1.884%
2019-03-01	6.38	6.4800	6.1700	6.38	+1.270%	1,055,746	+1.724%
2019-02-28	6.43	6.4700	6.2600	6.30	-2.628%	1,169,214	+3.016%
2019-02-27	6.46	6.5450	6.3950	6.47	0.000%	609,221	+0.309%
2019-02-26	6.42	6.4900	6.2700	6.47	+0.622%	1,084,505	+0.309%
2019-02-25	6.45	6.5300	6.3900	6.43	+0.469%	673,266	+0.933%
2019-02-22	6.37	6.4400	6.3400	6.40	+1.106%	668,654	+1.406%
2019-02-21	6.36	6.4200	6.2400	6.33	0.000%	771,345	+2.528%
2019-02-20	6.25	6.3450	6.1400	6.33	+1.442%	742,660	+2.528%
2019-02-19	6.32	6.3200	6.0900	6.24	-1.422%	823,380	+4.006%
2019-02-15	6.14	6.4400	6.1100	6.33	+3.601%	1,368,972	+2.528%
2019-02-14	6.07	6.1400	5.9400	6.11	-0.163%	674,749	+6.219%
2019-02-13	6.09	6.1500	6.0050	6.12	+1.157%	644,920	+6.046%
2019-02-12	6.00	6.1800	5.9900	6.05	+1.340%	1,149,594	+7.273%
2019-02-11	5.85	6.0000	5.7500	5.97	+2.226%	756,007	+8.710%
2019-02-08	5.81	5.8787	5.6800	5.84	0.000%	682,614	+11.130%
2019-02-07	5.76	5.9000	5.6800	5.84	+0.864%	1,295,349	+11.130%
2019-02-06	5.90	5.9600	5.7400	5.79	-2.361%	1,267,274	+12.090%
2019-02-05	5.90	5.9700	5.7400	5.93	+1.195%	1,097,470	+9.444%
2019-02-04	5.71	5.9500	5.6500	5.86	+2.448%	1,287,261	+10.751%
2019-02-01	6.03	6.0600	5.6100	5.72	-5.141%	1,823,375	+13.462%
2019-01-31	5.82	6.0800	5.8000	6.03	+3.966%	1,001,069	+7.629%
2019-01-30	5.86	5.9900	5.7050	5.80	+0.346%	1,312,042	+11.897%
2019-01-29	6.16	6.1600	5.7650	5.78	-6.924%	1,526,570	+12.284%
2019-01-28	6.30	6.3000	6.0350	6.21	-1.896%	1,159,804	+4.509%
2019-01-25	6.50	6.5100	6.3200	6.33	-1.555%	744,207	+2.528%
2019-01-24	6.41	6.4950	6.3650	6.43	+0.312%	629,344	+0.933%
2019-01-23	6.20	6.4200	6.1900	6.41	+3.554%	923,719	+1.248%
2019-01-22	6.33	6.3300	6.1100	6.19	-2.673%	1,097,383	+4.847%
2019-01-18	6.22	6.5350	6.2200	6.36	+2.581%	1,346,813	+2.044%
2019-01-17	6.01	6.2250	5.9500	6.20	+1.639%	1,144,631	+4.677%
2019-01-16	6.23	6.2600	6.0500	6.10	-0.813%	1,082,758	+6.393%
2019-01-15	6.43	6.4600	6.1050	6.15	-3.906%	1,533,064	+5.528%
2019-01-14	6.28	6.4200	6.1350	6.40	+0.946%	1,360,266	+1.406%
2019-01-11	6.54	6.5900	6.2800	6.34	-0.314%	2,644,613	+2.366%
2019-01-10	7.01	7.0900	6.3500	6.36	-15.762%	3,730,167	+2.044%
2019-01-09	7.70	7.7600	7.5300	7.55	-1.948%	1,630,941	-14.040%
2019-01-08	7.63	7.8100	7.4700	7.70	+1.717%	2,615,963	-15.714%
2019-01-07	7.63	7.7900	7.4800	7.57	-0.395%	3,262,530	-14.267%
2019-01-04	7.11	7.6200	7.0500	7.60	+7.801%	3,836,034	-14.605%
2019-01-03	6.90	7.1500	6.6000	7.05	-0.844%	1,890,368	-7.943%
2019-01-02	6.95	7.4050	6.9100	7.11	+0.282%	3,029,266	-8.720%
2018-12-31	6.50	7.1000	6.4900	7.09	+9.077%	2,788,120	-8.463%
2018-12-28	6.25	6.6700	6.1700	6.50	+4.167%	2,000,706	-0.154%
2018-12-27	6.21	6.2600	6.0000	6.24	-0.637%	1,381,075	+4.006%
2018-12-26	6.00	6.3400	5.9300	6.28	+6.081%	1,538,921	+3.344%
2018-12-24	5.70	6.1300	5.6900	5.92	+2.245%	1,027,090	+9.628%
2018-12-21	6.11	6.2600	5.6700	5.79	-6.913%	5,452,777	+12.090%
2018-12-20	6.31	6.4750	6.1000	6.22	-0.797%	1,985,256	+4.341%
2018-12-19	6.53	6.6500	6.1700	6.27	-1.415%	1,581,779	+3.509%
2018-12-18	6.50	6.5900	6.3500	6.36	-2.003%	1,381,226	+2.044%
2018-12-17	6.81	6.8400	6.4750	6.49	0.000%	2,588,352	0.000%
2018-12-14	6.60	6.7600	6.4700	6.49	-2.553%	917,086	0.000%
2018-12-13	6.83	7.0223	6.6300	6.66	-2.774%	929,149	-2.553%
2018-12-12	7.17	7.2000	6.8400	6.85	-3.927%	623,159	-5.255%
2018-12-11	7.07	7.2356	7.0300	7.13	+1.567%	626,747	-8.976%
2018-12-10	6.79	7.0900	6.7800	7.02	+3.235%	906,608	-7.550%
2018-12-07	6.79	6.9450	6.7100	6.80	-0.293%	1,014,043	-4.559%
2018-12-06	6.83	6.8800	6.5500	6.82	-1.729%	1,298,307	-4.839%
2018-12-04	7.43	7.4800	6.9200	6.94	-6.469%	1,027,364	-6.484%
2018-12-03	7.65	7.6500	7.4100	7.42	-1.982%	972,166	-12.534%
2018-11-30	7.20	7.7100	7.2000	7.57	+4.848%	1,617,018	-14.267%
2018-11-29	7.46	7.4700	7.1800	7.22	-3.217%	873,489	-10.111%
2018-11-28	7.12	7.5556	7.1200	7.46	+5.219%	2,088,904	-13.003%
2018-11-27	6.76	7.0900	6.7600	7.09	+4.418%	961,816	-8.463%
2018-11-26	6.75	6.8400	6.6400	6.79	+1.799%	906,560	-4.418%
2018-11-23	6.94	6.9650	6.6400	6.67	-3.890%	643,531	-2.699%
2018-11-21	6.57	6.9700	6.5000	6.94	+6.769%	2,003,733	-6.484%
2018-11-20	6.59	6.8300	6.2500	6.50	-3.846%	1,998,807	-0.154%
2018-11-19	6.95	6.9800	6.6600	6.76	-2.312%	1,123,956	-3.994%
2018-11-16	6.87	6.9750	6.8300	6.92	0.000%	778,776	-6.214%
2018-11-15	6.85	7.0300	6.8400	6.92	+0.290%	829,732	-6.214%
2018-11-14	6.95	6.9900	6.8550	6.90	-0.145%	514,575	-5.942%
2018-11-13	6.84	6.9900	6.8300	6.91	+1.171%	1,306,738	-6.078%
2018-11-12	6.81	7.0250	6.7200	6.83	0.000%	1,085,745	-4.978%
2018-11-09	6.93	6.9600	6.7300	6.83	-1.868%	480,535	-4.978%
2018-11-08	6.81	7.0300	6.7600	6.96	+1.606%	813,565	-6.753%
2018-11-07	6.77	6.8850	6.7500	6.85	+1.783%	1,315,322	-5.255%
2018-11-06	6.67	6.9000	6.6100	6.73	+1.203%	1,012,121	-3.566%
2018-11-05	6.69	6.7700	6.6200	6.65	-0.746%	961,783	-2.406%
2018-11-02	6.36	6.7100	6.3600	6.70	+5.512%	956,486	-3.134%
2018-11-01	6.33	6.4400	6.1000	6.35	+0.316%	691,023	+2.205%
2018-10-31	6.43	6.4600	6.3100	6.33	-1.094%	730,560	+2.528%
2018-10-30	6.22	6.4900	6.1700	6.40	+2.729%	876,198	+1.406%
2018-10-29	6.24	6.4600	6.1700	6.23	-0.160%	656,611	+4.173%
2018-10-26	6.43	6.4400	6.1000	6.24	-3.256%	1,146,587	+4.006%
2018-10-25	6.48	6.5500	6.3900	6.45	-0.309%	723,675	+0.620%
2018-10-24	6.56	6.6400	6.4350	6.47	-1.970%	1,164,844	+0.309%
2018-10-23	6.45	6.6400	6.3100	6.60	+0.763%	1,117,653	-1.667%
2018-10-22	6.60	6.7050	6.4200	6.55	-0.908%	1,044,087	-0.916%
2018-10-19	6.82	6.8700	6.5600	6.61	-3.504%	1,274,404	-1.815%
2018-10-18	7.02	7.0200	6.7300	6.85	-2.282%	1,161,538	-5.255%
2018-10-17	6.90	7.1200	6.8000	7.01	+2.038%	1,067,732	-7.418%
2018-10-16	6.88	6.8900	6.7100	6.87	-0.435%	1,266,316	-5.531%
2018-10-15	6.71	6.9700	6.5100	6.90	+1.770%	1,352,459	-5.942%
2018-10-12	7.01	7.0300	6.6400	6.78	-3.693%	1,860,903	-4.277%
2018-10-11	7.25	7.2800	6.8741	7.04	-3.164%	2,184,272	-7.813%
2018-10-10	7.19	7.3300	7.1300	7.27	+0.972%	3,357,462	-10.729%
2018-10-09	6.97	7.3325	6.9600	7.20	+2.564%	2,780,068	-9.861%
2018-10-08	7.07	7.4850	6.9600	7.02	+1.007%	4,876,670	-7.550%
2018-10-05	6.65	6.9850	6.5700	6.95	+4.511%	3,788,653	-6.619%
2018-10-04	6.68	7.1300	6.4500	6.65	+21.795%	9,293,672	-2.406%
2018-10-03	5.60	5.6188	5.4300	5.46	-1.622%	1,924,370	+18.864%
2018-10-02	5.70	5.7900	5.5400	5.55	-3.478%	2,172,383	+16.937%
2018-10-01	5.81	6.1200	5.7100	5.75	-0.862%	1,785,080	+12.870%
2018-09-28	5.65	5.8500	5.6000	5.80	+2.655%	1,703,798	+11.897%
2018-09-27	5.75	5.9500	5.6500	5.65	0.000%	2,057,763	+14.867%
2018-09-26	5.60	5.9500	5.6000	5.65	+0.893%	2,234,979	+14.867%
2018-09-25	5.60	5.7000	5.3250	5.60	+0.901%	2,088,003	+15.893%
2018-09-24	5.70	5.7500	5.5500	5.55	-3.478%	1,211,860	+16.937%
2018-09-21	5.60	5.9000	5.5500	5.75	+2.679%	2,283,081	+12.870%
2018-09-20	5.50	5.7000	5.3500	5.60	+1.818%	791,502	+15.893%
2018-09-19	5.65	5.7490	5.4500	5.50	-2.655%	915,337	+18.000%
2018-09-18	5.55	5.7500	5.5000	5.65	+0.893%	737,602	+14.867%
2018-09-17	5.50	5.7500	5.4000	5.60	+1.818%	901,795	+15.893%
2018-09-14	5.30	5.6500	5.2750	5.50	+3.774%	1,346,126	+18.000%
2018-09-13	5.15	5.4000	5.1000	5.30	+2.913%	1,196,586	+22.453%
2018-09-12	5.15	5.2500	4.9500	5.15	0.000%	1,049,715	+26.019%
2018-09-11	4.95	5.1500	4.9000	5.15	+3.000%	832,323	+26.019%
2018-09-10	5.35	5.3500	4.8500	5.00	-5.660%	2,133,750	+29.800%
2018-09-07	4.65	5.5000	4.6010	5.30	+16.484%	3,658,484	+22.453%
2018-09-06	4.75	4.9000	4.4500	4.55	-8.081%	3,234,201	+42.637%
2018-09-05	5.00	5.0500	4.9000	4.95	-1.000%	1,735,729	+31.111%
2018-09-04	5.20	5.2000	4.8500	5.00	-4.762%	1,730,592	+29.800%
2018-08-31	5.15	5.3500	5.1250	5.25	+2.941%	1,472,668	+23.619%
2018-08-30	5.30	5.4000	5.0219	5.10	-4.673%	1,008,248	+27.255%
2018-08-29	5.30	5.4000	5.1000	5.35	+0.943%	855,255	+21.308%
2018-08-28	5.50	5.5500	5.2500	5.30	-3.636%	905,439	+22.453%
2018-08-27	5.50	5.5500	5.3500	5.50	+0.917%	640,690	+18.000%
2018-08-24	5.70	5.7500	5.3750	5.45	-5.217%	1,024,383	+19.083%
2018-08-23	5.75	5.7500	5.6250	5.75	+0.877%	499,329	+12.870%
2018-08-22	5.90	5.9500	5.6500	5.70	-4.202%	782,906	+13.860%
2018-08-21	5.95	6.0000	5.8500	5.95	0.000%	458,293	+9.076%
2018-08-20	6.00	6.0500	5.9000	5.95	-0.833%	482,726	+9.076%
2018-08-17	6.20	6.2000	5.9250	6.00	-3.226%	650,060	+8.167%
2018-08-16	6.35	6.3500	6.1500	6.20	-1.587%	809,927	+4.677%
2018-08-15	6.25	6.3500	6.2000	6.30	0.000%	587,996	+3.016%
2018-08-14	6.20	6.3000	6.1500	6.30	+2.439%	708,515	+3.016%
2018-08-13	6.15	6.1500	6.0500	6.15	+0.820%	474,654	+5.528%
2018-08-10	6.00	6.1500	6.0000	6.10	+0.826%	689,818	+6.393%
2018-08-09	5.95	6.1000	5.9000	6.05	+1.681%	548,230	+7.273%
2018-08-08	5.90	6.0000	5.8000	5.95	+0.847%	325,604	+9.076%
2018-08-07	5.90	5.9500	5.8000	5.90	0.000%	568,449	+10.000%
2018-08-06	5.85	5.9450	5.7500	5.90	0.000%	575,014	+10.000%
2018-08-03	6.05	6.1000	5.6000	5.90	-2.479%	2,744,337	+10.000%
2018-08-02	5.95	6.0750	5.9112	6.05	+0.833%	356,447	+7.273%
2018-08-01	6.10	6.1000	5.9500	6.00	-1.639%	834,614	+8.167%
2018-07-31	6.05	6.1000	5.9500	6.10	+0.826%	752,939	+6.393%
2018-07-30	5.95	6.1000	5.8990	6.05	+1.681%	734,386	+7.273%
2018-07-27	5.95	6.0000	5.8500	5.95	-0.833%	1,443,923	+9.076%
2018-07-26	5.90	6.0750	5.8250	6.00	+1.695%	1,165,279	+8.167%
2018-07-25	5.80	6.0000	5.7000	5.90	+1.724%	1,103,880	+10.000%
2018-07-24	5.70	5.8500	5.5750	5.80	+2.655%	1,355,618	+11.897%
2018-07-23	5.45	5.7000	5.3500	5.65	+2.727%	2,021,715	+14.867%
2018-07-20	5.50	5.5500	5.4000	5.50	0.000%	634,788	+18.000%
2018-07-19	5.45	5.6500	5.4250	5.50	0.000%	737,162	+18.000%
2018-07-18	5.45	5.5500	5.3000	5.50	+0.917%	1,387,147	+18.000%
2018-07-17	5.40	5.6500	5.3250	5.45	+1.869%	1,270,062	+19.083%
2018-07-16	5.45	5.4500	5.2000	5.35	-0.926%	711,251	+21.308%
2018-07-13	5.40	5.5000	5.3000	5.40	0.000%	1,356,381	+20.185%
2018-07-12	5.30	5.4500	5.1000	5.40	+2.857%	1,278,427	+20.185%
2018-07-11	5.35	5.3659	5.2000	5.25	-1.869%	745,419	+23.619%
2018-07-10	5.45	5.5500	5.3000	5.35	-2.727%	1,068,059	+21.308%
2018-07-09	5.30	5.5000	5.3000	5.50	+4.762%	1,353,308	+18.000%
2018-07-06	5.85	5.9500	5.2000	5.25	-11.017%	2,475,118	+23.619%
2018-07-05	5.85	5.9500	5.7500	5.90	-1.667%	1,513,881	+10.000%
2018-07-03	6.25	6.3500	5.9000	6.00	-4.000%	1,069,801	+8.167%
2018-07-02	6.50	6.5500	6.2000	6.25	-1.575%	1,189,917	+3.840%
2018-06-29	6.35	6.5250	6.3000	6.35	-1.550%	2,126,938	+2.205%
2018-06-28	6.10	6.5828	5.9000	6.45	+6.612%	1,979,988	+0.620%
2018-06-27	6.20	6.2500	6.0000	6.05	-2.419%	887,074	+7.273%
2018-06-26	6.20	6.3000	6.1500	6.20	0.000%	903,851	+4.677%
2018-06-25	6.45	6.4500	6.1000	6.20	-3.876%	1,128,088	+4.677%
2018-06-22	6.30	6.7500	6.2500	6.45	+4.032%	1,851,453	+0.620%
2018-06-21	6.00	6.3000	5.8000	6.20	-3.876%	1,659,150	+4.677%
2018-06-20	6.45	6.5500	6.2500	6.45	+0.781%	1,396,997	+0.620%
2018-06-19	6.25	6.4500	6.1500	6.40	+2.400%	1,056,420	+1.406%
2018-06-18	6.10	6.2500	6.1000	6.25	+1.626%	446,291	+3.840%
2018-06-15	5.90	6.1500	5.8500	6.15	+3.361%	1,113,544	+5.528%
2018-06-14	5.85	6.0250	5.8500	5.95	+1.709%	532,927	+9.076%
2018-06-13	6.30	6.3500	5.8000	5.85	-7.143%	1,076,585	+10.940%
2018-06-12	6.15	6.3500	6.1000	6.30	+2.439%	739,819	+3.016%
2018-06-11	6.15	6.1500	6.0250	6.15	+0.820%	361,951	+5.528%
2018-06-08	6.05	6.1500	6.0000	6.10	+0.826%	286,308	+6.393%
2018-06-07	6.15	6.2000	5.9750	6.05	-1.626%	707,214	+7.273%
2018-06-06	6.10	6.2000	6.0500	6.15	+1.653%	542,886	+5.528%
2018-06-05	6.00	6.1000	5.8500	6.05	-1.626%	790,063	+7.273%
2018-06-04	5.95	6.2000	5.8500	6.15	+3.361%	1,046,738	+5.528%
2018-06-01	5.85	6.1000	5.8000	5.95	+1.709%	1,142,711	+9.076%
2018-05-31	5.65	5.9500	5.6500	5.85	+3.540%	1,351,832	+10.940%
2018-05-30	5.35	5.7000	5.3500	5.65	+5.607%	563,083	+14.867%
2018-05-29	5.35	5.4000	5.2500	5.35	0.000%	368,586	+21.308%
2018-05-25	5.45	5.5000	5.2500	5.35	-2.727%	502,786	+21.308%
2018-05-24	5.45	5.5500	5.3500	5.50	+1.852%	402,771	+18.000%
2018-05-23	5.20	5.5000	5.2000	5.40	+3.846%	463,710	+20.185%
2018-05-22	5.25	5.3500	5.2000	5.20	-1.887%	422,348	+24.808%
2018-05-21	5.25	5.4500	5.2250	5.30	+0.952%	529,379	+22.453%
2018-05-18	5.20	5.3500	5.1500	5.25	+0.962%	654,290	+23.619%
2018-05-17	5.15	5.2500	5.1000	5.20	0.000%	628,542	+24.808%
2018-05-16	5.20	5.2500	5.1000	5.20	+0.971%	539,185	+24.808%
2018-05-15	5.15	5.2500	5.1000	5.15	0.000%	488,012	+26.019%
2018-05-14	5.15	5.2000	5.0690	5.15	+0.980%	596,379	+26.019%
2018-05-11	5.20	5.2500	5.0500	5.10	-2.857%	500,242	+27.255%
2018-05-10	5.20	5.2500	5.1000	5.25	+1.942%	444,422	+23.619%
2018-05-09	5.15	5.2500	5.0500	5.15	0.000%	717,039	+26.019%
2018-05-08	5.50	5.5500	5.1000	5.15	-6.364%	1,000,134	+26.019%
2018-05-07	5.60	5.6500	5.4750	5.50	-1.786%	392,753	+18.000%
2018-05-04	5.40	5.6500	5.3000	5.60	+2.752%	341,261	+15.893%
2018-05-03	5.50	5.5500	5.4000	5.45	-1.802%	509,718	+19.083%
2018-05-02	5.50	5.6000	5.4500	5.55	+0.909%	450,050	+16.937%
2018-05-01	5.55	5.6500	5.4500	5.50	-0.901%	535,502	+18.000%
2018-04-30	5.55	5.6500	5.4000	5.55	+0.909%	588,779	+16.937%
2018-04-27	5.70	5.7000	5.4000	5.50	-2.655%	703,814	+18.000%
2018-04-26	5.60	5.7000	5.6000	5.65	+0.893%	384,844	+14.867%
2018-04-25	5.60	5.6500	5.5500	5.60	0.000%	294,249	+15.893%
2018-04-24	5.65	5.7250	5.5250	5.60	-0.885%	482,705	+15.893%
2018-04-23	5.60	5.7000	5.5500	5.65	+1.802%	594,173	+14.867%
2018-04-20	5.65	5.7500	5.5500	5.55	-2.632%	746,665	+16.937%
2018-04-19	5.60	5.7500	5.5500	5.70	+1.786%	702,595	+13.860%
2018-04-18	5.70	5.7750	5.4000	5.60	-1.754%	1,015,132	+15.893%
2018-04-17	5.60	5.8000	5.5750	5.70	+1.786%	1,090,491	+13.860%
2018-04-16	5.50	5.6000	5.4250	5.60	+2.752%	594,167	+15.893%
2018-04-13	5.35	5.5000	5.2750	5.45	+2.830%	1,106,268	+19.083%
2018-04-12	5.25	5.4000	5.2001	5.30	0.000%	620,359	+22.453%
2018-04-11	5.40	5.4500	5.2000	5.30	-1.852%	1,260,909	+22.453%
2018-04-10	5.30	5.4000	5.2000	5.40	+2.857%	624,040	+20.185%
2018-04-09	5.25	5.4000	5.1000	5.25	0.000%	729,032	+23.619%
2018-04-06	5.05	5.2500	5.0500	5.25	+3.960%	968,673	+23.619%
2018-04-05	5.15	5.2250	5.0250	5.05	-4.717%	805,500	+28.515%
2018-04-04	4.95	5.3500	4.9500	5.30	+6.000%	1,518,374	+22.453%
2018-04-03	4.90	5.1500	4.9000	5.00	+2.041%	970,561	+29.800%
2018-04-02	5.00	5.0500	4.8000	4.90	-1.010%	1,012,352	+32.449%
2018-03-29	4.95	5.1000	4.8500	4.95	+1.020%	908,880	+31.111%
2018-03-28	4.80	5.0500	4.8000	4.90	+1.031%	1,023,402	+32.449%
2018-03-27	5.00	5.0500	4.8000	4.85	-3.000%	747,801	+33.814%
2018-03-26	4.90	5.0500	4.8000	5.00	+3.093%	875,674	+29.800%
2018-03-23	5.00	5.0750	4.8500	4.85	-3.000%	741,709	+33.814%
2018-03-22	5.15	5.2500	5.0000	5.00	-2.913%	2,201,212	+29.800%
2018-03-21	5.00	5.2500	5.0000	5.15	+3.000%	995,095	+26.019%
2018-03-20	5.35	5.3500	4.9500	5.00	-5.660%	1,389,774	+29.800%
2018-03-19	5.30	5.4000	5.2500	5.30	-0.935%	1,528,863	+22.453%
2018-03-16	5.05	5.3500	5.0500	5.35	+4.902%	3,558,669	+21.308%
2018-03-15	5.15	5.2250	4.9000	5.10	+6.250%	1,922,703	+27.255%
2018-03-14	4.75	4.8500	4.6500	4.80	+1.053%	1,235,474	+35.208%
2018-03-13	4.85	4.8500	4.7000	4.75	-2.062%	582,990	+36.632%
2018-03-12	4.75	4.8500	4.6500	4.85	+3.191%	799,976	+33.814%
2018-03-09	4.70	4.8000	4.5500	4.70	0.000%	744,180	+38.085%
2018-03-08	4.90	4.9000	4.6000	4.70	-3.093%	494,175	+38.085%
2018-03-07	4.75	4.9500	4.7250	4.85	+1.042%	1,306,143	+33.814%
2018-03-06	4.80	4.8500	4.7000	4.80	0.000%	869,297	+35.208%
2018-03-05	4.70	4.9000	4.6500	4.80	+2.128%	1,630,240	+35.208%
2018-03-02	4.40	4.7000	4.2500	4.70	+8.046%	1,034,274	+38.085%
2018-03-01	4.25	4.6000	4.1000	4.35	-3.333%	2,275,746	+49.195%
2018-02-28	4.50	4.5500	4.4000	4.50	+1.124%	1,358,452	+44.222%
2018-02-27	4.60	4.7500	4.4500	4.45	-2.198%	1,915,955	+45.843%
2018-02-26	4.75	4.8000	4.5500	4.55	-3.191%	749,082	+42.637%
2018-02-23	4.65	4.8000	4.5500	4.70	+2.174%	607,254	+38.085%
2018-02-22	4.40	4.7000	4.4000	4.60	+4.545%	831,533	+41.087%
2018-02-21	4.50	4.6490	4.4000	4.40	-1.124%	951,737	+47.500%
2018-02-20	4.65	4.7500	4.4500	4.45	-5.319%	1,136,003	+45.843%
2018-02-16	4.65	4.8000	4.6000	4.70	+1.075%	882,611	+38.085%
2018-02-15	4.70	4.7500	4.5000	4.65	+1.087%	619,913	+39.570%