Dark

CSS
Communication And System Solution Public Company Limited
stock NYSE

Inactive

Mar 3, 2020

9.40USD0.000%(0.00)45,516

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
2020-03-03	9.3900	9.4000	9.3900	9.4000	0.000%	45,516	0.000%
2020-03-02	9.3900	9.4000	9.3900	9.4000	+0.320%	20,578	0.000%
2020-02-28	9.3700	9.4000	9.3700	9.3700	-0.107%	57,724	+0.320%
2020-02-27	9.3600	9.3900	9.3600	9.3800	0.000%	110,599	+0.213%
2020-02-26	9.3800	9.4000	9.3700	9.3800	+0.107%	163,607	+0.213%
2020-02-25	9.3800	9.3950	9.3700	9.3700	-0.266%	185,489	+0.320%
2020-02-24	9.3800	9.4000	9.3800	9.3950	+0.053%	40,300	+0.053%
2020-02-21	9.3900	9.4000	9.3900	9.3900	0.000%	33,580	+0.106%
2020-02-20	9.3900	9.4000	9.3900	9.3900	0.000%	67,147	+0.106%
2020-02-19	9.3900	9.4000	9.3700	9.3900	0.000%	22,473	+0.106%
2020-02-18	9.3800	9.3900	9.3800	9.3900	+0.213%	18,154	+0.106%
2020-02-14	9.3700	9.3900	9.3700	9.3700	0.000%	46,731	+0.320%
2020-02-13	9.3700	9.3800	9.3700	9.3700	0.000%	45,059	+0.320%
2020-02-12	9.3800	9.3800	9.3700	9.3700	0.000%	13,584	+0.320%
2020-02-11	9.3700	9.3900	9.3700	9.3700	-0.107%	109,489	+0.320%
2020-02-10	9.3700	9.3900	9.3700	9.3800	0.000%	61,859	+0.213%
2020-02-07	9.3600	9.3900	9.3600	9.3800	+0.107%	147,389	+0.213%
2020-02-06	9.3800	9.3863	9.3500	9.3700	0.000%	78,621	+0.320%
2020-02-05	9.3700	9.3800	9.3600	9.3700	0.000%	18,650	+0.320%
2020-02-04	9.3800	9.3800	9.3500	9.3700	+0.107%	40,602	+0.320%
2020-02-03	9.3600	9.3800	9.3500	9.3600	+0.107%	95,884	+0.427%
2020-01-31	9.3500	9.3600	9.3500	9.3500	+0.107%	46,958	+0.535%
2020-01-30	9.3400	9.3600	9.3400	9.3400	-0.107%	53,148	+0.642%
2020-01-29	9.3500	9.3600	9.3300	9.3500	+0.107%	124,858	+0.535%
2020-01-28	9.3400	9.3500	9.3300	9.3400	+0.107%	130,836	+0.642%
2020-01-27	9.3500	9.3500	9.3300	9.3300	-0.214%	250,500	+0.750%
2020-01-24	9.3400	9.3500	9.3400	9.3500	+0.107%	21,434	+0.535%
2020-01-23	9.3400	9.3700	9.3400	9.3400	-0.107%	96,366	+0.642%
2020-01-22	9.3600	9.3800	9.3400	9.3500	-0.320%	332,334	+0.535%
2020-01-21	9.3400	9.3800	9.3000	9.3800	+100.000%	1,328,920	+0.213%
2020-01-17	4.6300	4.8147	4.6000	4.6900	+0.428%	34,517	+100.426%
2020-01-16	4.2200	4.8221	4.2200	4.6700	+11.722%	144,686	+101.285%
2020-01-15	4.2900	4.4800	4.1400	4.1800	-1.415%	46,328	+124.880%
2020-01-14	4.5600	4.7185	4.2100	4.2400	-6.608%	80,257	+121.698%
2020-01-13	4.3000	4.5800	4.3000	4.5400	+5.828%	61,685	+107.048%
2020-01-10	4.0200	4.4300	3.7500	4.2900	+6.716%	1,493,169	+119.114%
2020-01-09	4.0373	4.0800	3.9754	4.0200	0.000%	22,732	+133.831%
2020-01-08	4.1600	4.1600	4.0200	4.0200	-3.365%	40,825	+133.831%
2020-01-07	4.2818	4.2818	4.1390	4.1600	-1.422%	2,639	+125.962%
2020-01-06	4.1300	4.2360	4.0100	4.2200	+1.932%	14,984	+122.749%
2020-01-03	4.3500	4.4000	4.1300	4.1400	-4.828%	23,036	+127.053%
2020-01-02	4.4880	4.4880	4.3400	4.3500	-1.361%	14,559	+116.092%
2019-12-31	4.4500	4.4850	4.4100	4.4100	-0.899%	43,955	+113.152%
2019-12-30	4.4500	4.4897	4.4300	4.4500	-1.111%	38,990	+111.236%
2019-12-27	4.6500	4.6500	4.4700	4.5000	-2.174%	35,452	+108.889%
2019-12-26	4.7500	4.7500	4.5200	4.6000	-1.919%	21,906	+104.348%
2019-12-24	4.6000	4.6900	4.6000	4.6900	+1.296%	6,403	+100.426%
2019-12-23	4.6800	4.6800	4.5230	4.6300	-2.114%	19,317	+103.024%
2019-12-20	4.5360	4.7300	4.4300	4.7300	+2.603%	72,739	+98.732%
2019-12-19	4.4679	4.6175	4.4533	4.6100	+2.444%	28,793	+103.905%
2019-12-18	4.3200	4.6000	4.3000	4.5000	+4.167%	38,050	+108.889%
2019-12-17	4.1500	4.3200	4.1500	4.3200	+3.103%	33,375	+117.593%
2019-12-16	4.2200	4.2600	4.0700	4.1900	-0.711%	50,549	+124.344%
2019-12-13	4.2300	4.2800	4.1200	4.2200	-0.706%	36,541	+122.749%
2019-12-12	4.2600	4.2650	4.2327	4.2500	-1.392%	30,556	+121.176%
2019-12-11	4.3400	4.3900	4.2800	4.3100	-2.045%	19,396	+118.097%
2019-12-10	4.3000	4.4100	4.3000	4.4000	+1.149%	31,254	+113.636%
2019-12-09	4.2900	4.3699	4.2800	4.3500	+0.230%	28,606	+116.092%
2019-12-06	4.3000	4.3900	4.3000	4.3400	+0.696%	18,418	+116.590%
2019-12-05	4.3500	4.3900	4.2800	4.3100	-0.691%	40,818	+118.097%
2019-12-04	4.2600	4.3800	4.2000	4.3400	0.000%	13,152	+116.590%
2019-12-03	4.3100	4.3500	4.1000	4.3400	+0.231%	26,368	+116.590%
2019-12-02	4.4200	4.4200	4.2500	4.3300	-2.036%	40,363	+117.090%
2019-11-29	4.3900	4.4500	4.2900	4.4200	-0.450%	11,843	+112.670%
2019-11-27	4.4100	4.4600	4.2900	4.4400	-0.448%	17,851	+111.712%
2019-11-26	4.8000	4.8000	4.3800	4.4600	-6.889%	73,395	+110.762%
2019-11-25	4.8400	4.8900	4.7300	4.7900	-1.237%	20,788	+96.242%
2019-11-22	4.7800	4.8800	4.7800	4.8500	+0.414%	21,321	+93.814%
2019-11-21	4.7900	4.8600	4.6000	4.8300	+0.835%	96,941	+94.617%
2019-11-20	4.8700	4.9200	4.7900	4.7900	-1.844%	39,295	+96.242%
2019-11-19	4.9000	4.9500	4.8200	4.8800	+0.205%	40,904	+92.623%
2019-11-18	4.7900	4.9600	4.7900	4.8700	+3.838%	112,094	+93.018%
2019-11-15	4.4900	5.0900	4.4900	4.6900	+6.109%	146,335	+100.426%
2019-11-14	4.5400	4.5400	4.4200	4.4200	-2.643%	10,812	+112.670%
2019-11-13	4.5600	4.6200	4.5400	4.5400	-2.155%	20,878	+107.048%
2019-11-12	4.6500	4.7600	4.5200	4.6400	-1.277%	17,653	+102.586%
2019-11-11	4.8500	4.8650	4.7000	4.7000	-4.082%	38,250	+100.000%
2019-11-08	4.7900	4.9500	4.7800	4.9000	+2.083%	11,196	+91.837%
2019-11-07	4.8300	5.0000	4.8000	4.8000	-0.621%	63,608	+95.833%
2019-11-06	4.9800	4.9800	4.7000	4.8300	-2.227%	58,552	+94.617%
2019-11-05	5.0100	5.0200	4.9100	4.9400	-0.403%	40,965	+90.283%
2019-11-04	4.7800	5.0800	4.7800	4.9600	+3.766%	24,784	+89.516%
2019-11-01	4.5000	4.7800	4.5000	4.7800	+6.222%	83,757	+96.653%
2019-10-31	4.5400	4.5400	4.4100	4.5000	-0.222%	26,426	+108.889%
2019-10-30	4.4700	4.5900	4.4500	4.5100	+1.121%	17,804	+108.426%
2019-10-29	4.4307	4.5200	4.4000	4.4600	+0.225%	44,790	+110.762%
2019-10-28	4.3010	4.4900	4.2800	4.4500	+2.417%	43,307	+111.236%
2019-10-25	4.4800	4.5300	4.3300	4.3450	-3.659%	59,288	+116.341%
2019-10-24	4.6700	4.6700	4.5000	4.5100	-5.053%	14,707	+108.426%
2019-10-23	4.8005	4.8005	4.7000	4.7500	-0.835%	4,976	+97.895%
2019-10-22	5.0100	5.0400	4.7900	4.7900	-5.149%	12,414	+96.242%
2019-10-21	5.4000	5.4000	5.0100	5.0500	-3.442%	24,998	+86.139%
2019-10-18	5.0500	5.3200	4.8800	5.2300	+3.564%	48,190	+79.732%
2019-10-17	4.9200	5.1700	4.9200	5.0500	+2.642%	21,918	+86.139%
2019-10-16	4.8700	4.9550	4.6150	4.9200	+1.443%	56,048	+91.057%
2019-10-15	4.4100	4.8600	4.3310	4.8500	+10.227%	24,869	+93.814%
2019-10-14	4.1000	4.4000	4.0100	4.4000	+7.317%	40,494	+113.636%
2019-10-11	3.8200	4.2100	3.8000	4.1000	+9.333%	67,868	+129.268%
2019-10-10	3.7400	3.8650	3.7400	3.7500	-3.101%	92,782	+150.667%
2019-10-09	3.8500	3.9500	3.7900	3.8700	+0.259%	4,279	+142.894%
2019-10-08	3.8600	3.8750	3.8000	3.8600	0.000%	27,927	+143.523%
2019-10-07	3.8500	3.9000	3.8200	3.8600	+0.521%	5,908	+143.523%
2019-10-04	3.9700	3.9700	3.8400	3.8400	-2.290%	3,705	+144.792%
2019-10-03	3.7700	3.9300	3.7500	3.9300	+4.800%	3,120	+139.186%
2019-10-02	3.9243	3.9300	3.7500	3.7500	-3.846%	43,084	+150.667%
2019-10-01	3.9500	4.1900	3.9000	3.9000	-1.763%	22,840	+141.026%
2019-09-30	3.8000	4.0797	3.8000	3.9700	+5.305%	23,330	+136.776%
2019-09-27	3.5400	3.7900	3.5400	3.7700	+5.899%	21,650	+149.337%
2019-09-26	3.7400	3.7500	3.5600	3.5600	-4.813%	12,647	+164.045%
2019-09-25	3.8138	3.8138	3.7400	3.7400	+0.268%	8,764	+151.337%
2019-09-24	3.8400	3.8400	3.7000	3.7300	-3.117%	13,902	+152.011%
2019-09-23	3.8900	3.9400	3.8500	3.8500	-0.517%	9,360	+144.156%
2019-09-20	3.8000	3.9000	3.7600	3.8700	+1.044%	18,314	+142.894%
2019-09-19	3.8200	3.9356	3.8100	3.8300	-0.519%	7,179	+145.431%
2019-09-18	3.9200	3.9200	3.8000	3.8500	-1.033%	13,792	+144.156%
2019-09-17	3.8900	3.9290	3.8500	3.8902	+0.522%	7,183	+141.633%
2019-09-16	3.9500	3.9700	3.8500	3.8700	-3.250%	12,380	+142.894%
2019-09-13	4.0100	4.0933	4.0000	4.0000	-0.498%	20,356	+135.000%
2019-09-12	3.9300	4.0973	3.9300	4.0200	-2.190%	5,420	+133.831%
2019-09-11	3.9600	4.2150	3.9500	4.1100	+3.526%	30,777	+128.710%
2019-09-10	4.0100	4.0250	3.9200	3.9700	-0.874%	22,644	+136.776%
2019-09-09	4.0000	4.0800	3.8895	4.0050	+0.376%	16,862	+134.707%
2019-09-06	3.9700	4.0800	3.8900	3.9900	+1.013%	6,779	+135.589%
2019-09-05	3.9900	4.0000	3.9140	3.9500	-0.754%	30,506	+137.975%
2019-09-04	3.8500	4.0200	3.8190	3.9800	+4.188%	34,838	+136.181%
2019-09-03	3.8600	3.9000	3.7600	3.8200	-1.036%	29,251	+146.073%
2019-08-30	3.8300	3.9310	3.8300	3.8600	+0.783%	5,065	+143.523%
2019-08-29	3.8500	3.9000	3.8000	3.8300	-0.260%	32,949	+145.431%
2019-08-28	3.9900	3.9900	3.8100	3.8400	-1.538%	40,685	+144.792%
2019-08-27	3.9700	4.0100	3.8500	3.9000	-2.010%	43,513	+141.026%
2019-08-26	4.2700	4.2700	3.9750	3.9800	-1.728%	24,601	+136.181%
2019-08-23	4.2300	4.3900	4.0300	4.0500	-4.028%	11,160	+132.099%
2019-08-22	4.6100	4.6100	4.2200	4.2200	-9.442%	15,862	+122.749%
2019-08-21	4.5000	4.6600	4.5000	4.6600	+4.251%	823	+101.717%
2019-08-20	4.5000	4.5900	4.3600	4.4700	-1.758%	8,266	+110.291%
2019-08-19	4.5500	4.6000	4.4000	4.5500	+0.220%	10,066	+106.593%
2019-08-16	4.6600	4.6600	4.3100	4.5400	-2.991%	22,766	+107.048%
2019-08-15	4.5900	4.6900	4.5900	4.6800	+1.739%	23,366	+100.855%
2019-08-14	4.8800	4.8800	4.6000	4.6000	-4.762%	9,365	+104.348%
2019-08-13	4.6500	4.8300	4.6500	4.8300	+4.111%	33,412	+94.617%
2019-08-12	4.7200	4.7200	4.6000	4.6393	-1.710%	16,052	+102.617%
2019-08-09	4.8700	4.8800	4.7000	4.7200	-3.080%	12,223	+99.153%
2019-08-08	4.8700	5.0500	4.8700	4.8700	-2.600%	22,107	+93.018%
2019-08-07	4.8600	5.0700	4.8500	5.0000	+0.604%	30,650	+88.000%
2019-08-06	4.9800	5.0600	4.9600	4.9700	-0.600%	2,035	+89.135%
2019-08-05	4.9900	5.1000	4.9700	5.0000	-1.186%	14,918	+88.000%
2019-08-02	5.0000	5.4300	4.9000	5.0600	+0.397%	29,028	+85.771%
2019-08-01	5.1100	5.2000	4.9250	5.0400	-1.754%	17,245	+86.508%
2019-07-31	5.2600	5.3200	5.1300	5.1300	-1.536%	37,460	+83.236%
2019-07-30	5.0300	5.2700	5.0300	5.2100	+2.559%	6,352	+80.422%
2019-07-29	4.8000	5.3000	4.8000	5.0800	+4.312%	67,674	+85.039%
2019-07-26	5.1000	5.2500	4.8700	4.8700	-5.068%	10,480	+93.018%
2019-07-25	5.2600	5.2600	5.0600	5.1300	-3.208%	5,926	+83.236%
2019-07-24	5.2500	5.3100	5.1900	5.3000	+0.952%	23,559	+77.358%
2019-07-23	5.2700	5.2700	5.2500	5.2500	-0.943%	11,318	+79.048%
2019-07-22	5.2700	5.3000	5.0653	5.3000	0.000%	11,155	+77.358%
2019-07-19	5.3200	5.3700	5.2500	5.3000	-1.119%	49,980	+77.358%
2019-07-18	5.2400	5.3700	5.2200	5.3600	+2.682%	30,758	+75.373%
2019-07-17	5.4000	5.4000	5.1855	5.2200	-3.333%	7,680	+80.077%
2019-07-16	5.1200	5.4075	5.1200	5.4000	+4.449%	42,311	+74.074%
2019-07-15	5.2500	5.2500	5.1000	5.1700	+1.772%	12,874	+81.818%
2019-07-12	5.1400	5.2400	5.0800	5.0800	-1.931%	8,612	+85.039%
2019-07-11	5.3800	5.4300	5.1300	5.1800	-4.428%	19,756	+81.467%
2019-07-10	5.1800	5.4500	5.1800	5.4200	+4.432%	14,803	+73.432%
2019-07-09	5.1300	5.1900	5.0753	5.1900	+1.765%	37,622	+81.118%
2019-07-08	4.9800	5.1300	4.7950	5.1000	+2.000%	19,055	+84.314%
2019-07-05	4.8900	5.0200	4.8400	5.0000	+2.041%	13,259	+88.000%
2019-07-03	4.9000	4.9500	4.9000	4.9000	0.000%	3,098	+91.837%
2019-07-02	4.8400	4.9800	4.7696	4.9000	+1.660%	19,688	+91.837%
2019-07-01	4.9000	4.9401	4.7400	4.8200	-1.230%	25,837	+95.021%
2019-06-28	5.0700	5.1200	4.8600	4.8800	-5.609%	30,242	+92.623%
2019-06-27	5.2500	5.3000	5.0687	5.1700	-1.524%	10,326	+81.818%
2019-06-26	4.9000	5.2500	4.8500	5.2500	+8.247%	28,490	+79.048%
2019-06-25	4.9200	4.9200	4.7100	4.8500	-1.423%	14,467	+93.814%
2019-06-24	5.0500	5.1100	4.7400	4.9200	-2.574%	43,576	+91.057%
2019-06-21	5.2500	5.2900	4.9550	5.0500	-3.810%	22,656	+86.139%
2019-06-20	5.0000	5.2600	4.8000	5.2500	+5.000%	54,320	+79.048%
2019-06-19	4.9400	5.0100	4.7939	5.0000	+1.215%	36,651	+88.000%
2019-06-18	4.8800	4.9500	4.7000	4.9400	+1.022%	43,675	+90.283%
2019-06-17	4.5800	4.9100	4.4100	4.8900	+6.769%	30,138	+92.229%
2019-06-14	4.8300	4.8700	4.5600	4.5800	-5.955%	23,179	+105.240%
2019-06-13	4.6500	4.8700	4.4900	4.8700	+6.332%	53,718	+93.018%
2019-06-12	4.6500	4.6800	4.4664	4.5800	-1.505%	84,812	+105.240%
2019-06-11	4.6900	4.7400	4.5000	4.6500	-0.641%	46,186	+102.151%
2019-06-10	4.4900	4.7800	4.3350	4.6800	+4.000%	46,515	+100.855%
2019-06-07	4.3900	4.5400	4.3200	4.5000	+2.273%	28,841	+108.889%
2019-06-06	4.2400	4.4800	4.1901	4.4000	+2.326%	80,412	+113.636%
2019-06-05	4.2800	4.4500	4.1368	4.3000	-8.120%	84,827	+118.605%
2019-06-04	4.6000	4.7756	4.5000	4.6800	+2.857%	22,168	+100.855%
2019-06-03	4.7900	4.7900	4.4300	4.5500	-4.211%	66,642	+106.593%
2019-05-31	4.3800	5.1800	4.3800	4.7500	-22.764%	254,536	+97.895%
2019-05-30	6.0600	6.1500	6.0100	6.1500	+0.820%	104,443	+52.846%
2019-05-29	6.2509	6.2700	6.0100	6.1000	-2.866%	7,949	+54.098%
2019-05-28	6.4100	6.4981	6.1400	6.2800	-1.875%	14,171	+49.682%
2019-05-24	6.4600	6.4999	6.2300	6.4000	0.000%	1,590	+46.875%
2019-05-23	6.3700	6.4000	6.1707	6.4000	+0.471%	7,038	+46.875%
2019-05-22	6.4300	6.5100	6.3500	6.3700	-0.313%	5,517	+47.567%
2019-05-21	6.4500	6.4500	6.2200	6.3900	+0.630%	8,274	+47.105%
2019-05-20	6.1800	6.3500	6.0800	6.3500	+2.419%	11,818	+48.031%
2019-05-17	6.2100	6.2100	6.1200	6.2000	-0.958%	7,374	+51.613%
2019-05-16	6.3500	6.3584	6.2000	6.2600	-1.572%	16,889	+50.160%
2019-05-15	6.1800	6.3600	6.1000	6.3600	+2.087%	12,578	+47.799%
2019-05-14	6.4200	6.5294	6.1900	6.2300	-1.735%	18,557	+50.883%
2019-05-13	6.4000	6.4200	6.3000	6.3400	-1.705%	19,214	+48.265%
2019-05-10	6.2800	6.5000	6.1600	6.4500	+2.871%	28,891	+45.736%
2019-05-09	6.7600	6.7600	6.2600	6.2700	-6.557%	29,576	+49.920%
2019-05-08	6.6900	6.7600	6.5697	6.7100	+1.054%	107,015	+40.089%
2019-05-07	6.7300	6.7300	6.5900	6.6400	-1.190%	30,266	+41.566%
2019-05-06	6.4500	6.7300	6.3586	6.7200	+4.186%	10,400	+39.881%
2019-05-03	6.3300	6.6200	6.1500	6.4500	+1.415%	36,660	+45.736%
2019-05-02	6.5700	6.7600	6.2400	6.3600	-2.154%	20,288	+47.799%
2019-05-01	7.0000	7.3200	6.5000	6.5000	-7.275%	44,658	+44.615%
2019-04-30	6.5700	7.1900	6.5210	7.0100	+6.697%	124,170	+34.094%
2019-04-29	6.2500	6.5900	6.0700	6.5700	+4.952%	30,244	+43.075%
2019-04-26	6.1800	6.3300	6.0200	6.2600	0.000%	154,100	+50.160%
2019-04-25	6.2500	6.2900	6.1900	6.2600	-0.159%	52,000	+50.160%
2019-04-24	6.4300	6.4300	6.1800	6.2700	-2.336%	32,781	+49.920%
2019-04-23	6.1600	6.4700	6.0200	6.4200	+4.221%	22,079	+46.417%
2019-04-22	6.0300	6.2254	6.0150	6.1600	+1.316%	17,617	+52.597%
2019-04-18	6.0300	6.2000	6.0150	6.0800	+0.829%	25,190	+54.605%
2019-04-17	6.4700	6.4700	6.0000	6.0300	-5.928%	18,958	+55.887%
2019-04-16	6.4600	6.4900	6.4100	6.4100	-0.774%	4,670	+46.646%
2019-04-15	6.4000	6.4800	6.3500	6.4600	+1.732%	21,902	+45.511%
2019-04-12	6.4000	6.4200	6.3000	6.3500	-0.781%	11,001	+48.031%
2019-04-11	6.1500	6.4000	6.1500	6.4000	+4.065%	20,551	+46.875%
2019-04-10	6.1400	6.3600	6.1150	6.1500	0.000%	21,842	+52.846%
2019-04-09	6.4200	6.4800	6.1500	6.1500	-4.206%	12,942	+52.846%
2019-04-08	6.3700	6.4200	6.3200	6.4200	+0.943%	13,554	+46.417%
2019-04-05	6.2700	6.4300	6.1800	6.3600	+0.792%	14,121	+47.799%
2019-04-04	6.4400	6.4400	6.3000	6.3100	+1.447%	14,286	+48.970%
2019-04-03	6.0200	6.2800	6.0000	6.2200	+3.322%	15,082	+51.125%
2019-04-02	5.8300	6.0200	5.6800	6.0200	+3.259%	92,338	+56.146%
2019-04-01	6.0000	6.1400	5.7000	5.8300	-2.671%	45,282	+61.235%
2019-03-29	6.0000	6.0800	5.7700	5.9900	-0.167%	69,977	+56.928%
2019-03-28	6.1100	6.2309	5.9600	6.0000	-1.800%	38,585	+56.667%
2019-03-27	6.3900	6.4700	6.0800	6.1100	-5.124%	61,033	+53.846%
2019-03-26	6.6700	6.8810	6.4100	6.4400	-3.593%	46,579	+45.963%
2019-03-25	6.6500	6.8200	6.5700	6.6800	+1.212%	88,793	+40.719%
2019-03-22	6.5500	6.6000	6.5100	6.6000	+0.610%	21,584	+42.424%
2019-03-21	6.5600	6.6100	6.5200	6.5600	-0.152%	16,341	+43.293%
2019-03-20	6.5600	6.6600	6.5400	6.5700	-0.755%	9,360	+43.075%
2019-03-19	6.7400	6.7500	6.5100	6.6200	-0.898%	36,236	+41.994%
2019-03-18	6.7000	6.7500	6.5650	6.6800	-0.299%	15,786	+40.719%
2019-03-15	6.7000	6.7400	6.5750	6.7000	+1.515%	40,543	+40.299%
2019-03-14	6.5500	6.7300	6.5210	6.6000	0.000%	31,393	+42.424%
2019-03-13	6.7200	6.8800	6.6000	6.6000	-2.367%	33,921	+42.424%
2019-03-12	6.8300	6.9300	6.7000	6.7600	-2.029%	22,123	+39.053%
2019-03-11	6.9100	6.9400	6.7709	6.9000	-0.719%	24,569	+36.232%
2019-03-08	6.7900	7.0200	6.7601	6.9500	+2.811%	18,081	+35.252%
2019-03-07	6.7500	6.8250	6.6100	6.7600	-0.734%	54,038	+39.053%
2019-03-06	6.9500	6.9900	6.7700	6.8100	-2.991%	43,239	+38.032%
2019-03-05	6.9200	7.0600	6.9000	7.0200	+0.862%	21,215	+33.903%
2019-03-04	6.9200	7.0600	6.8600	6.9600	-0.143%	27,944	+35.057%
2019-03-01	7.0000	7.0999	6.9000	6.9700	+1.161%	31,601	+34.864%
2019-02-28	6.8500	7.0100	6.8300	6.8900	-1.991%	42,154	+36.430%
2019-02-27	7.0900	7.1900	7.0100	7.0300	-0.846%	57,425	+33.713%
2019-02-26	7.2000	7.3200	7.0100	7.0900	-1.253%	43,873	+32.581%
2019-02-25	7.2200	7.4100	7.1600	7.1800	-0.416%	32,156	+30.919%
2019-02-22	7.3500	7.5000	7.1900	7.2100	-1.503%	34,680	+30.374%
2019-02-21	7.3600	7.4900	7.3000	7.3200	-0.543%	59,985	+28.415%
2019-02-20	7.7300	7.7300	7.3100	7.3600	-1.736%	77,986	+27.717%
2019-02-19	7.5000	7.6800	7.3450	7.4900	-0.266%	63,512	+25.501%
2019-02-15	7.5900	7.7200	7.4550	7.5100	-0.266%	42,650	+25.166%
2019-02-14	7.4200	7.7500	7.3501	7.5300	+3.151%	71,070	+24.834%
2019-02-13	7.4300	7.4400	7.2475	7.3000	-2.013%	48,629	+28.767%
2019-02-12	7.1500	7.5703	7.1000	7.4500	-0.401%	92,428	+26.174%
2019-02-11	7.0300	7.4800	7.0300	7.4800	+8.721%	90,969	+25.668%
2019-02-08	9.1000	9.1000	6.4450	6.8800	-25.460%	441,220	+36.628%
2019-02-07	9.1700	9.2300	8.8500	9.2300	-0.108%	61,302	+1.842%
2019-02-06	9.1700	9.3300	9.1000	9.2400	+0.763%	12,869	+1.732%
2019-02-05	9.0000	9.2200	9.0000	9.1700	+2.688%	32,484	+2.508%
2019-02-04	8.7600	8.9900	8.7600	8.9300	+2.057%	15,153	+5.263%
2019-02-01	8.7500	8.9500	8.7500	8.7500	+0.229%	38,465	+7.429%
2019-01-31	8.8100	9.1400	8.7100	8.7300	-0.114%	11,419	+7.675%
2019-01-30	8.6700	8.9030	8.6700	8.7400	+0.460%	6,650	+7.551%
2019-01-29	9.0400	9.2977	8.6110	8.7000	-2.793%	28,051	+8.046%
2019-01-28	8.5600	9.0638	8.5600	8.9500	+4.556%	16,462	+5.028%
2019-01-25	8.4800	8.7979	8.4000	8.5600	+0.943%	87,667	+9.813%
2019-01-24	8.4500	8.6500	8.4000	8.4800	+0.236%	95,237	+10.849%
2019-01-23	9.0100	9.2200	8.4147	8.4600	-5.051%	107,826	+11.111%
2019-01-22	9.4300	9.8050	8.9100	8.9100	-5.213%	45,509	+5.499%
2019-01-18	9.4700	9.6000	9.3500	9.4000	-1.053%	46,914	0.000%
2019-01-17	9.8000	9.9900	9.5000	9.5000	-3.357%	27,970	-1.053%
2019-01-16	10.3500	10.6700	9.8300	9.8300	-5.753%	46,970	-4.374%
2019-01-15	10.7100	10.7100	10.2482	10.4300	-2.705%	13,236	-9.875%
2019-01-14	11.1100	11.1700	10.7200	10.7200	-3.857%	9,961	-12.313%
2019-01-11	11.1400	11.2000	10.9800	11.1500	+0.541%	9,904	-15.695%
2019-01-10	10.8200	11.4900	10.8200	11.0900	-0.982%	21,211	-15.239%
2019-01-09	11.3600	11.3600	11.0700	11.2000	-0.089%	16,284	-16.071%
2019-01-08	10.8300	11.3000	10.8300	11.2100	+3.509%	22,272	-16.146%
2019-01-07	10.6300	10.8700	10.5500	10.8300	+2.849%	15,495	-13.204%
2019-01-04	10.5000	10.6854	10.1600	10.5300	0.000%	18,055	-10.731%
2019-01-03	10.5100	10.5700	10.1300	10.5300	0.000%	15,038	-10.731%
2019-01-02	8.8500	10.7200	8.8239	10.5300	+17.391%	51,598	-10.731%
2018-12-31	8.8800	9.1000	8.8000	8.9700	+0.448%	81,461	+4.794%
2018-12-28	8.9000	9.1100	8.8100	8.9300	+0.337%	44,647	+5.263%
2018-12-27	8.8600	9.2400	8.7600	8.9000	-1.111%	62,763	+5.618%
2018-12-26	9.0000	9.0800	8.8300	9.0000	-0.552%	62,029	+4.444%
2018-12-24	9.5200	9.5200	8.8700	9.0500	-5.729%	46,448	+3.867%
2018-12-21	9.3600	9.9100	9.2900	9.6000	+4.009%	136,103	-2.083%
2018-12-20	9.4400	9.7350	9.2000	9.2300	-2.121%	61,757	+1.842%
2018-12-19	9.7200	9.9550	9.2000	9.4300	-0.632%	55,698	-0.318%
2018-12-18	9.7300	10.0500	9.4500	9.4900	-1.351%	35,017	-0.948%
2018-12-17	10.2000	10.3950	9.5400	9.6200	-5.871%	44,333	-2.287%
2018-12-14	11.0000	11.2037	10.1500	10.2200	-7.175%	43,028	-8.023%
2018-12-13	11.4200	11.4200	11.0000	11.0100	-3.590%	40,315	-14.623%
2018-12-12	11.2500	11.8000	11.0200	11.4200	+1.062%	21,395	-17.688%
2018-12-11	11.0400	11.5800	11.0400	11.3000	+2.448%	23,073	-16.814%
2018-12-10	10.9000	11.1600	10.5750	11.0300	+0.455%	47,028	-14.778%
2018-12-07	10.8800	11.0500	10.7300	10.9800	-0.091%	18,063	-14.390%
2018-12-06	10.8900	11.0700	10.7900	10.9900	+0.365%	10,397	-14.468%
2018-12-04	11.1400	11.3600	10.8534	10.9500	-2.667%	30,148	-14.155%
2018-12-03	10.8500	11.2900	10.7801	11.2500	+3.782%	26,260	-16.444%
2018-11-30	10.9000	11.0200	10.8224	10.8400	-0.550%	28,858	-13.284%
2018-11-29	10.9700	11.2250	10.7550	10.9000	-1.625%	45,377	-13.761%
2018-11-28	11.8000	11.8000	11.0100	11.0800	-5.461%	76,596	-15.162%
2018-11-27	11.7100	11.9700	11.6500	11.7200	-0.170%	56,996	-19.795%
2018-11-26	12.0200	12.3800	11.7100	11.7400	-1.675%	19,645	-19.932%
2018-11-23	11.9700	11.9700	11.6700	11.9400	-0.167%	5,880	-21.273%
2018-11-21	11.7100	11.9600	11.6400	11.9600	+1.701%	8,676	-21.405%
2018-11-20	11.7500	11.8400	11.5800	11.7600	-0.254%	55,215	-20.068%
2018-11-19	11.6000	11.8000	11.5500	11.7900	+1.115%	17,786	-20.271%
2018-11-16	11.7500	11.9015	11.5107	11.6600	-1.852%	13,782	-19.383%
2018-11-15	11.9000	11.9000	11.6800	11.8800	+0.084%	24,160	-20.875%
2018-11-14	12.2400	12.3100	11.8700	11.8700	-3.023%	15,014	-20.809%
2018-11-13	12.0400	12.2400	11.8200	12.2400	+1.157%	31,098	-23.203%
2018-11-12	12.3900	12.5800	12.0800	12.1000	-3.586%	18,058	-22.314%
2018-11-09	12.9000	13.0100	12.5200	12.5500	-2.713%	17,229	-25.100%
2018-11-08	12.9600	13.0500	12.6601	12.9000	-0.540%	42,891	-27.132%
2018-11-07	13.1800	13.3079	12.9700	12.9700	-2.113%	40,087	-27.525%
2018-11-06	13.1300	13.4400	13.1300	13.2500	-1.046%	24,225	-29.057%
2018-11-05	13.6400	13.7800	13.3300	13.3900	-1.833%	11,197	-29.798%
2018-11-02	13.0800	13.7500	12.9700	13.6400	+2.943%	17,170	-31.085%
2018-11-01	13.1900	13.4550	13.0669	13.2500	+0.837%	29,500	-29.057%
2018-10-31	13.4500	13.4800	13.1400	13.1400	-1.720%	26,086	-28.463%
2018-10-30	13.4500	13.5200	13.1100	13.3700	+0.150%	18,971	-29.693%
2018-10-29	12.9300	13.3500	12.9300	13.3500	+2.930%	35,086	-29.588%
2018-10-26	13.1500	13.2600	12.9000	12.9700	-1.593%	24,943	-27.525%
2018-10-25	13.6600	13.7000	13.1000	13.1800	-3.088%	42,058	-28.680%
2018-10-24	13.3400	13.7800	13.3400	13.6000	+1.190%	14,504	-30.882%
2018-10-23	13.4800	13.5300	13.2700	13.4400	-1.538%	23,126	-30.060%
2018-10-22	13.4000	13.6500	13.1581	13.6500	+1.714%	38,847	-31.136%
2018-10-19	13.2000	13.4200	13.0700	13.4200	+0.978%	22,317	-29.955%
2018-10-18	13.2600	13.4800	13.0600	13.2900	+0.454%	23,985	-29.270%
2018-10-17	13.0927	13.3500	13.0400	13.2300	+0.151%	28,516	-28.949%
2018-10-16	13.1900	13.4550	12.8999	13.2100	+0.152%	29,638	-28.842%
2018-10-15	13.8500	13.8500	13.0200	13.1900	-4.697%	42,781	-28.734%
2018-10-12	13.7000	13.8800	13.6300	13.8400	+0.875%	33,606	-32.081%
2018-10-11	13.9600	13.9600	13.5800	13.7200	-2.488%	29,751	-31.487%
2018-10-10	14.1600	14.3500	13.9301	14.0700	-0.213%	24,330	-33.191%
2018-10-09	13.9250	14.2521	13.8121	14.1000	+0.571%	30,443	-33.333%
2018-10-08	14.0400	14.1600	13.9300	14.0200	+0.214%	39,723	-32.953%
2018-10-05	14.0380	14.1900	13.5800	13.9900	-0.285%	31,115	-32.809%
2018-10-04	13.7687	14.2607	13.7500	14.0300	+0.286%	77,612	-33.001%
2018-10-03	13.7700	14.0650	13.7700	13.9900	+1.157%	57,306	-32.809%
2018-10-02	13.7100	13.9500	13.5900	13.8300	+0.802%	42,122	-32.032%
2018-10-01	14.2000	14.2100	13.6700	13.7200	-3.584%	38,002	-31.487%
2018-09-28	14.3800	14.4400	14.2300	14.2300	-0.140%	27,893	-33.942%
2018-09-27	14.3600	14.3600	14.0700	14.2500	-0.070%	45,102	-34.035%
2018-09-26	14.4900	14.6000	14.2037	14.2600	-2.262%	61,679	-34.081%
2018-09-25	14.8500	14.8800	14.3400	14.5900	-2.146%	71,954	-35.572%
2018-09-24	15.0000	15.1022	14.8900	14.9100	-0.201%	27,230	-36.955%
2018-09-21	14.7000	15.0000	14.6700	14.9400	+1.910%	44,487	-37.082%
2018-09-20	14.6900	14.9700	14.6100	14.6600	-0.272%	36,099	-35.880%
2018-09-19	14.2500	14.8300	14.1200	14.7000	+4.108%	78,128	-36.054%
2018-09-18	14.1200	14.6300	14.0000	14.1200	-0.141%	50,290	-33.428%
2018-09-17	14.1900	14.4325	14.0250	14.1400	+0.712%	35,648	-33.522%
2018-09-14	13.7000	14.2600	13.7000	14.0400	+2.332%	35,654	-33.048%
2018-09-13	14.1400	14.1400	13.5600	13.7200	-1.366%	53,997	-31.487%
2018-09-12	13.9600	14.2400	13.8100	13.9100	-0.643%	24,003	-32.423%