Dark

DDE
Dover Downs Gaming & Entertainment Inc
stock NYSE

Inactive

May 22, 2025

40.16USD+1421.212%(+37.52)200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	40.1600	40.1600	40.1600	40.1600	+1,421.212%	200	0.000%
2019-03-28	2.6100	2.7000	2.6000	2.6400	+0.763%	297,481	+1,421.212%
2019-03-27	2.6200	2.6500	2.5900	2.6200	+1.158%	887,104	+1,432.824%
2019-03-26	2.5800	2.6738	2.5800	2.5900	+0.388%	112,494	+1,450.579%
2019-03-25	2.5900	2.6100	2.5200	2.5800	+0.781%	42,648	+1,456.589%
2019-03-22	2.6100	2.6100	2.5500	2.5600	-2.662%	28,416	+1,468.750%
2019-03-21	2.6100	2.6399	2.5500	2.6300	+0.766%	69,262	+1,426.996%
2019-03-20	2.6100	2.6500	2.6100	2.6100	0.000%	25,493	+1,438.697%
2019-03-19	2.6600	2.6600	2.6100	2.6100	-0.382%	24,745	+1,438.697%
2019-03-18	2.6400	2.6500	2.6100	2.6200	-0.758%	24,080	+1,432.824%
2019-03-15	2.6700	2.7000	2.6100	2.6400	-0.377%	64,358	+1,421.212%
2019-03-14	2.6100	2.6600	2.5900	2.6500	+1.145%	33,300	+1,415.472%
2019-03-13	2.6500	2.6920	2.6000	2.6200	-1.132%	102,725	+1,432.824%
2019-03-12	2.6500	2.7100	2.6500	2.6500	0.000%	18,462	+1,415.472%
2019-03-11	2.6800	2.7000	2.6500	2.6500	-1.119%	42,687	+1,415.472%
2019-03-08	2.6800	2.6950	2.6581	2.6800	+0.752%	10,240	+1,398.507%
2019-03-07	2.7200	2.7200	2.6500	2.6600	-2.206%	29,650	+1,409.774%
2019-03-06	2.7100	2.7500	2.7100	2.7200	-0.366%	23,799	+1,376.471%
2019-03-05	2.7200	2.7400	2.7100	2.7300	+0.738%	140,016	+1,371.062%
2019-03-04	2.7300	2.7500	2.7000	2.7100	-0.368%	120,062	+1,381.919%
2019-03-01	2.7100	2.7499	2.7000	2.7200	+0.369%	140,846	+1,376.471%
2019-02-28	2.7400	2.7478	2.6900	2.7100	-0.733%	58,780	+1,381.919%
2019-02-27	2.8000	2.8021	2.7300	2.7300	-2.500%	7,889	+1,371.062%
2019-02-26	2.8500	2.8500	2.7900	2.8000	-2.098%	102,141	+1,334.286%
2019-02-25	2.8800	2.9000	2.8500	2.8600	-0.348%	134,258	+1,304.196%
2019-02-22	2.9000	2.9700	2.8545	2.8700	-0.347%	45,499	+1,299.303%
2019-02-21	2.7700	2.9611	2.7360	2.8800	+4.727%	45,074	+1,294.444%
2019-02-20	2.7800	2.8000	2.7500	2.7500	-1.079%	27,481	+1,360.364%
2019-02-19	2.7400	2.7800	2.7400	2.7800	+1.832%	15,889	+1,344.604%
2019-02-15	2.7300	2.7500	2.6867	2.7300	+0.368%	20,201	+1,371.062%
2019-02-14	2.7300	2.7500	2.7000	2.7200	+0.741%	23,533	+1,376.471%
2019-02-13	2.6200	2.7700	2.6049	2.7000	+3.846%	255,085	+1,387.407%
2019-02-12	2.6200	2.6200	2.5500	2.6000	+0.775%	131,423	+1,444.615%
2019-02-11	2.5300	2.6000	2.4900	2.5800	+0.781%	136,824	+1,456.589%
2019-02-08	2.6100	2.6600	2.5300	2.5600	-1.916%	102,348	+1,468.750%
2019-02-07	2.6300	2.6400	2.5100	2.6100	-0.760%	42,415	+1,438.697%
2019-02-06	2.6600	2.6900	2.6200	2.6300	0.000%	50,634	+1,426.996%
2019-02-05	2.6500	2.6790	2.6100	2.6300	-0.755%	125,715	+1,426.996%
2019-02-04	2.6300	2.6796	2.6231	2.6500	0.000%	356,164	+1,415.472%
2019-02-01	2.6400	2.8000	2.6300	2.6500	0.000%	159,111	+1,415.472%
2019-01-31	2.6800	2.6800	2.6300	2.6500	-0.749%	117,473	+1,415.472%
2019-01-30	2.7200	2.7200	2.6434	2.6700	-1.111%	115,206	+1,404.120%
2019-01-29	2.6100	2.8000	2.6100	2.7000	+2.662%	125,577	+1,387.407%
2019-01-28	2.6300	2.7000	2.6300	2.6300	-1.498%	32,328	+1,426.996%
2019-01-25	2.7300	2.7300	2.6600	2.6700	-1.111%	50,587	+1,404.120%
2019-01-24	2.6900	2.7100	2.6500	2.7000	+0.746%	49,401	+1,387.407%
2019-01-23	2.6700	2.7200	2.6420	2.6800	+0.752%	54,974	+1,398.507%
2019-01-22	2.7000	2.7100	2.6600	2.6600	-2.564%	60,970	+1,409.774%
2019-01-18	2.7300	2.7500	2.7050	2.7300	0.000%	48,057	+1,371.062%
2019-01-17	2.6600	2.7600	2.6600	2.7300	+1.487%	17,001	+1,371.062%
2019-01-16	2.7500	2.7572	2.6700	2.6900	-2.536%	60,505	+1,392.937%
2019-01-15	2.7200	2.7767	2.7185	2.7600	+1.471%	16,034	+1,355.072%
2019-01-14	2.7300	2.8000	2.7096	2.7200	-1.091%	28,999	+1,376.471%
2019-01-11	2.7300	2.8000	2.6400	2.7500	+0.365%	38,903	+1,360.364%
2019-01-10	2.7200	2.7650	2.6908	2.7400	+1.107%	39,837	+1,365.693%
2019-01-09	2.7800	2.7800	2.5900	2.7100	-1.455%	56,322	+1,381.919%
2019-01-08	2.7600	2.7900	2.7500	2.7500	0.000%	10,010	+1,360.364%
2019-01-07	2.7800	2.7900	2.7100	2.7500	-1.434%	22,240	+1,360.364%
2019-01-04	2.7000	2.7900	2.6400	2.7900	+6.084%	24,811	+1,339.427%
2019-01-03	2.6763	2.6763	2.5792	2.6300	-2.952%	18,611	+1,426.996%
2019-01-02	2.7500	2.8400	2.6600	2.7100	-2.166%	13,443	+1,381.919%
2018-12-31	2.5300	2.7900	2.5300	2.7700	+8.627%	77,965	+1,349.819%
2018-12-28	2.5400	2.5731	2.4824	2.5500	+1.594%	28,291	+1,474.902%
2018-12-27	2.3200	2.5600	2.3163	2.5100	+9.130%	25,536	+1,500.000%
2018-12-26	2.2600	2.3200	2.2500	2.3000	+2.222%	23,148	+1,646.087%
2018-12-24	2.2000	2.2600	2.2000	2.2500	-0.442%	12,644	+1,684.889%
2018-12-21	2.2500	2.2700	2.2500	2.2600	0.000%	42,880	+1,676.991%
2018-12-20	2.3100	2.3100	2.1200	2.2600	-2.586%	43,821	+1,676.991%
2018-12-19	2.2800	2.3200	2.2377	2.3200	+0.870%	25,491	+1,631.034%
2018-12-18	2.2900	2.3300	2.2533	2.3000	-1.288%	23,562	+1,646.087%
2018-12-17	2.3600	2.3700	2.2700	2.3300	-2.101%	33,889	+1,623.605%
2018-12-14	2.3500	2.3900	2.3149	2.3800	+1.277%	5,775	+1,587.395%
2018-12-13	2.4000	2.4000	2.3200	2.3500	+0.427%	13,009	+1,608.936%
2018-12-12	2.4100	2.4100	2.2900	2.3400	-2.905%	12,422	+1,616.239%
2018-12-11	2.4100	2.4925	2.3400	2.4100	+0.837%	13,694	+1,566.390%
2018-12-10	2.5000	2.5000	2.2914	2.3900	-4.016%	37,750	+1,580.335%
2018-12-07	2.5500	2.5500	2.4700	2.4900	-1.969%	10,072	+1,512.851%
2018-12-06	2.6000	2.6000	2.4200	2.5400	-3.053%	21,746	+1,481.102%
2018-12-04	2.6100	2.6200	2.5110	2.6200	+0.383%	30,903	+1,432.824%
2018-12-03	2.6000	2.6242	2.5800	2.6100	+0.772%	69,629	+1,438.697%
2018-11-30	2.6700	2.6900	2.5892	2.5900	-2.996%	46,325	+1,450.579%
2018-11-29	2.6400	2.7300	2.6400	2.6700	+1.908%	27,514	+1,404.120%
2018-11-28	2.5400	2.6600	2.5400	2.6200	+3.968%	30,566	+1,432.824%
2018-11-27	2.4000	2.7800	2.4000	2.5200	+2.024%	173,135	+1,493.651%
2018-11-26	2.3500	2.5100	2.2801	2.4700	+5.106%	44,525	+1,525.911%
2018-11-23	2.2800	2.3900	2.2600	2.3500	+3.070%	13,576	+1,608.936%
2018-11-21	2.2500	2.3100	2.2000	2.2800	+1.333%	33,183	+1,661.404%
2018-11-20	2.2400	2.2511	2.1950	2.2500	0.000%	13,319	+1,684.889%
2018-11-19	2.2200	2.2899	2.1708	2.2500	-1.747%	21,170	+1,684.889%
2018-11-16	2.2900	2.3100	2.1400	2.2900	0.000%	46,477	+1,653.712%
2018-11-15	2.2400	2.3800	2.0905	2.2900	+1.778%	47,870	+1,653.712%
2018-11-14	2.4000	2.4200	2.0060	2.2500	-5.858%	173,511	+1,684.889%
2018-11-13	2.4900	2.5007	2.3800	2.3900	-4.400%	31,964	+1,580.335%
2018-11-12	2.5200	2.5322	2.4900	2.5000	-0.398%	11,290	+1,506.400%
2018-11-09	2.5000	2.5100	2.5000	2.5100	0.000%	19,774	+1,500.000%
2018-11-08	2.5000	2.5100	2.4950	2.5100	+0.400%	39,714	+1,500.000%
2018-11-07	2.5200	2.5300	2.4900	2.5000	-0.398%	16,277	+1,506.400%
2018-11-06	2.4900	2.5400	2.4900	2.5100	+0.803%	35,373	+1,500.000%
2018-11-05	2.5200	2.5200	2.4800	2.4900	-1.190%	33,878	+1,512.851%
2018-11-02	2.5700	2.6200	2.5137	2.5200	-1.563%	47,262	+1,493.651%
2018-11-01	2.5000	2.5700	2.5000	2.5600	+2.811%	16,375	+1,468.750%
2018-10-31	2.4200	2.5400	2.4200	2.4900	+0.810%	21,489	+1,512.851%
2018-10-30	2.4100	2.4800	2.4032	2.4700	+2.066%	17,543	+1,525.911%
2018-10-29	2.5300	2.5300	2.4200	2.4200	-3.968%	23,203	+1,559.504%
2018-10-26	2.4600	2.5300	2.4141	2.5200	+0.800%	16,284	+1,493.651%
2018-10-25	2.5100	2.5500	2.3900	2.5000	-0.398%	44,400	+1,506.400%
2018-10-24	2.5300	2.5600	2.5000	2.5100	-1.181%	21,281	+1,500.000%
2018-10-23	2.4800	2.5800	2.4120	2.5400	+1.600%	21,747	+1,481.102%
2018-10-22	2.4900	2.5100	2.4500	2.5000	+0.402%	11,585	+1,506.400%
2018-10-19	2.5700	2.6444	2.4900	2.4900	-3.488%	15,428	+1,512.851%
2018-10-18	2.5900	2.6200	2.5500	2.5800	-1.527%	17,004	+1,456.589%
2018-10-17	2.6000	2.6200	2.5393	2.6200	+1.550%	22,685	+1,432.824%
2018-10-16	2.4900	2.5800	2.4342	2.5800	+5.306%	30,699	+1,456.589%
2018-10-15	2.4700	2.4800	2.4001	2.4500	-0.407%	18,238	+1,539.184%
2018-10-12	2.4800	2.4900	2.4000	2.4600	0.000%	51,711	+1,532.520%
2018-10-11	2.4700	2.5137	2.4600	2.4600	-1.600%	67,413	+1,532.520%
2018-10-10	2.5300	2.5500	2.5000	2.5000	-1.961%	26,914	+1,506.400%
2018-10-09	2.5000	2.5700	2.5000	2.5500	+2.000%	33,276	+1,474.902%
2018-10-08	2.4400	2.5300	2.4146	2.5000	+2.041%	48,844	+1,506.400%
2018-10-05	2.5200	2.5200	2.4500	2.4500	-3.162%	43,244	+1,539.184%
2018-10-04	2.6100	2.6230	2.4300	2.5300	-2.692%	98,348	+1,487.352%
2018-10-03	2.5800	2.7100	2.5750	2.6000	-1.515%	108,739	+1,444.615%
2018-10-02	2.7500	2.7500	2.5601	2.6400	-3.650%	47,168	+1,421.212%
2018-10-01	2.8300	2.8300	2.7400	2.7400	-3.521%	54,405	+1,365.693%
2018-09-28	2.8100	2.8600	2.8058	2.8400	+1.429%	12,060	+1,314.085%
2018-09-27	2.8000	2.8844	2.7700	2.8000	-0.709%	8,935	+1,334.286%
2018-09-26	2.8700	2.8700	2.7400	2.8200	-1.742%	17,092	+1,324.113%
2018-09-25	2.8100	2.8800	2.7000	2.8700	+2.500%	23,793	+1,299.303%
2018-09-24	2.7800	2.8100	2.7800	2.8000	+2.941%	38,197	+1,334.286%
2018-09-21	2.8500	2.9000	2.7200	2.7200	-4.225%	86,586	+1,376.471%
2018-09-20	2.8900	2.9088	2.8400	2.8400	-2.069%	27,859	+1,314.085%
2018-09-19	2.9100	2.9300	2.9000	2.9000	-0.702%	39,043	+1,284.828%
2018-09-18	2.9000	2.9900	2.9000	2.9205	+0.707%	36,275	+1,275.107%
2018-09-17	2.8400	2.9200	2.8400	2.9000	+1.399%	19,927	+1,284.828%
2018-09-14	2.9600	2.9900	2.8500	2.8600	-3.051%	57,497	+1,304.196%
2018-09-13	2.8600	2.9802	2.7900	2.9500	+2.787%	46,052	+1,261.356%
2018-09-12	2.7500	2.8800	2.7200	2.8700	+2.500%	100,908	+1,299.303%
2018-09-11	2.9500	2.9500	2.7400	2.8000	-5.724%	216,080	+1,334.286%
2018-09-10	3.0900	3.0900	2.9500	2.9700	-4.808%	86,304	+1,252.189%
2018-09-07	3.1600	3.1700	3.1000	3.1200	-1.266%	78,743	+1,187.179%
2018-09-06	3.2100	3.2100	3.1500	3.1600	-0.629%	40,061	+1,170.886%
2018-09-05	3.1600	3.2200	3.1000	3.1800	-0.313%	121,779	+1,162.893%
2018-09-04	3.2000	3.2000	3.1427	3.1900	-0.313%	133,117	+1,158.934%
2018-08-31	3.2200	3.2799	3.1900	3.2000	-0.621%	83,563	+1,155.000%
2018-08-30	3.2200	3.2200	3.1900	3.2200	+0.312%	81,611	+1,147.205%
2018-08-29	3.2100	3.2390	3.1915	3.2100	0.000%	84,040	+1,151.090%
2018-08-28	3.1800	3.2400	3.1764	3.2100	+1.262%	124,497	+1,151.090%
2018-08-27	3.2500	3.2643	3.1700	3.1700	-1.858%	203,585	+1,166.877%
2018-08-24	3.2000	3.2590	3.1700	3.2300	+0.311%	96,567	+1,143.344%
2018-08-23	3.2800	3.2800	3.2000	3.2200	-0.310%	116,361	+1,147.205%
2018-08-22	3.1500	3.2800	3.1413	3.2300	+2.540%	132,518	+1,143.344%
2018-08-21	3.3100	3.3300	3.1045	3.1500	-3.374%	409,008	+1,174.921%
2018-08-20	3.2700	3.3390	3.2300	3.2600	+0.308%	159,185	+1,131.902%
2018-08-17	3.2400	3.2500	3.1650	3.2500	+0.619%	53,963	+1,135.692%
2018-08-16	3.2500	3.3300	3.2300	3.2300	-0.309%	165,281	+1,143.344%
2018-08-15	3.1600	3.3201	3.1100	3.2400	+1.567%	223,674	+1,139.506%
2018-08-14	3.2200	3.2700	3.1300	3.1900	-0.932%	157,620	+1,158.934%
2018-08-13	3.3200	3.3323	3.2000	3.2200	-3.303%	243,857	+1,147.205%
2018-08-10	3.2700	3.3400	3.2100	3.3300	+1.216%	172,056	+1,106.006%
2018-08-09	3.1700	3.3000	3.1600	3.2900	+4.114%	273,231	+1,120.669%
2018-08-08	3.1000	3.1700	3.0700	3.1600	+2.597%	101,337	+1,170.886%
2018-08-07	3.1900	3.2900	3.0600	3.0800	-3.145%	172,427	+1,203.896%
2018-08-06	3.1900	3.2600	3.1600	3.1800	+0.315%	145,622	+1,162.893%
2018-08-03	3.0500	3.2754	3.0300	3.1700	+4.276%	228,536	+1,166.877%
2018-08-02	3.0000	3.0700	3.0000	3.0400	+1.333%	150,918	+1,221.053%
2018-08-01	3.0500	3.0500	2.9000	3.0000	-1.316%	111,848	+1,238.667%
2018-07-31	2.8700	3.0600	2.8700	3.0400	+5.190%	127,096	+1,221.053%
2018-07-30	2.9300	3.0954	2.8600	2.8900	-1.365%	258,305	+1,289.619%
2018-07-27	3.0800	3.0800	2.7500	2.9300	-5.178%	398,983	+1,270.648%
2018-07-26	3.2000	3.2000	3.0000	3.0900	-0.323%	296,220	+1,199.676%
2018-07-25	3.1900	3.2800	3.0500	3.1000	-2.208%	578,145	+1,195.484%
2018-07-24	2.9000	3.2200	2.8500	3.1700	+2.258%	1,920,177	+1,166.877%
2018-07-23	3.1200	3.4900	2.8300	3.1000	+53.465%	28,581,978	+1,195.484%
2018-07-20	2.0300	2.0500	1.9606	2.0200	-0.493%	91,148	+1,888.119%
2018-07-19	1.9900	2.0600	1.9750	2.0300	+2.010%	109,061	+1,878.325%
2018-07-18	1.9900	2.0610	1.9300	1.9900	+1.531%	161,007	+1,918.090%
2018-07-17	1.9200	1.9800	1.9200	1.9600	+2.083%	54,019	+1,948.980%
2018-07-16	1.8700	1.9400	1.8700	1.9200	+0.524%	69,646	+1,991.667%
2018-07-13	1.9400	1.9680	1.8800	1.9100	-1.036%	71,656	+2,002.618%
2018-07-12	1.9300	1.9700	1.9300	1.9300	0.000%	49,019	+1,980.829%
2018-07-11	1.8800	1.9500	1.8401	1.9300	+0.521%	49,182	+1,980.829%
2018-07-10	2.0000	2.0000	1.9001	1.9200	-2.538%	70,329	+1,991.667%
2018-07-09	1.9500	2.0000	1.9201	1.9700	+0.510%	79,771	+1,938.579%
2018-07-06	1.9600	1.9700	1.9310	1.9600	0.000%	81,402	+1,948.980%
2018-07-05	1.9500	1.9600	1.8505	1.9600	+2.083%	149,632	+1,948.980%
2018-07-03	1.8300	1.9600	1.8110	1.9200	+4.918%	149,309	+1,991.667%
2018-07-02	1.8300	1.8885	1.7800	1.8300	+2.809%	152,679	+2,094.536%
2018-06-29	1.6500	1.7900	1.6400	1.7800	+10.559%	245,326	+2,156.180%
2018-06-28	1.6100	1.6200	1.5700	1.6100	-0.433%	62,975	+2,394.410%
2018-06-27	1.6700	1.7005	1.6100	1.6170	-2.590%	91,506	+2,383.612%
2018-06-26	1.6100	1.6750	1.6100	1.6600	+3.106%	56,226	+2,319.277%
2018-06-25	1.6700	1.6700	1.6059	1.6100	-3.593%	51,924	+2,394.410%
2018-06-22	1.6400	1.7200	1.6400	1.6700	+3.086%	75,482	+2,304.790%
2018-06-21	1.6900	1.7000	1.5400	1.6200	-3.571%	120,637	+2,379.012%
2018-06-20	1.7000	1.7400	1.6350	1.6800	-1.176%	83,045	+2,290.476%
2018-06-19	1.7500	1.7500	1.6900	1.7000	-3.409%	93,763	+2,262.353%
2018-06-18	1.7700	1.7800	1.7000	1.7600	-1.124%	92,416	+2,181.818%
2018-06-15	1.8000	1.8400	1.7500	1.7800	-1.111%	110,845	+2,156.180%
2018-06-14	1.7500	1.8300	1.7034	1.8000	+2.273%	108,857	+2,131.111%
2018-06-13	1.7800	1.7900	1.7301	1.7600	-0.565%	86,659	+2,181.818%
2018-06-12	1.7000	1.8000	1.6300	1.7700	+4.118%	237,830	+2,168.927%
2018-06-11	1.8200	1.8600	1.6600	1.7000	-7.104%	331,443	+2,262.353%
2018-06-08	1.8200	1.8650	1.7600	1.8300	+0.549%	156,030	+2,094.536%
2018-06-07	1.8200	1.8699	1.7500	1.8200	0.000%	138,317	+2,106.593%
2018-06-06	1.8800	1.9100	1.7601	1.8200	-2.674%	243,682	+2,106.593%
2018-06-05	1.9700	2.1500	1.8000	1.8700	-4.592%	1,609,348	+2,047.594%
2018-06-04	2.0700	2.0997	1.8200	1.9600	+0.513%	568,148	+1,948.980%
2018-06-01	1.8200	2.2500	1.7500	1.9500	+18.902%	3,244,074	+1,959.487%
2018-05-31	1.6700	1.7000	1.6250	1.6400	-2.381%	45,719	+2,348.780%
2018-05-30	1.7300	1.7300	1.6420	1.6800	-2.890%	126,404	+2,290.476%
2018-05-29	1.7900	1.8000	1.6232	1.7300	-0.575%	140,788	+2,221.387%
2018-05-25	1.8500	1.8500	1.7000	1.7400	-5.435%	154,791	+2,208.046%
2018-05-24	1.9000	1.9000	1.8300	1.8400	-3.158%	167,385	+2,082.609%
2018-05-23	1.8100	1.9232	1.6707	1.9000	+5.556%	241,834	+2,013.684%
2018-05-22	1.8600	1.8700	1.6200	1.8000	-2.703%	323,611	+2,131.111%
2018-05-21	2.3000	2.3100	1.7300	1.8500	-15.138%	839,093	+2,070.811%
2018-05-18	2.1000	2.4000	2.0800	2.1800	+7.921%	2,315,439	+1,742.202%
2018-05-17	1.7900	2.1600	1.7100	2.0200	+14.124%	1,271,039	+1,888.119%
2018-05-16	1.7700	1.8300	1.7210	1.7700	+2.312%	195,784	+2,168.927%
2018-05-15	1.8200	1.8500	1.6901	1.7300	-1.143%	484,927	+2,221.387%
2018-05-14	1.4800	2.0500	1.4800	1.7500	+17.450%	1,061,847	+2,194.857%
2018-05-11	1.5000	1.5200	1.4611	1.4900	0.000%	19,525	+2,595.302%
2018-05-10	1.5000	1.5469	1.4800	1.4900	0.000%	60,515	+2,595.302%
2018-05-09	1.4800	1.5200	1.4500	1.4900	+1.361%	35,025	+2,595.302%
2018-05-08	1.4600	1.5100	1.4600	1.4700	-0.676%	5,894	+2,631.973%
2018-05-07	1.4500	1.5600	1.4500	1.4800	+1.370%	36,154	+2,613.514%
2018-05-04	1.4500	1.4811	1.4500	1.4600	-0.680%	13,239	+2,650.685%
2018-05-03	1.4600	1.5000	1.4501	1.4700	0.000%	11,618	+2,631.973%
2018-05-02	1.4400	1.4700	1.4400	1.4700	+2.797%	10,890	+2,631.973%
2018-05-01	1.4200	1.4600	1.4001	1.4300	-0.694%	33,813	+2,708.392%
2018-04-30	1.5200	1.5200	1.4304	1.4400	-5.263%	27,730	+2,688.889%
2018-04-27	1.5100	1.6500	1.5000	1.5200	-3.185%	152,394	+2,542.105%
2018-04-26	1.3500	1.6500	1.3500	1.5700	+18.045%	287,862	+2,457.962%
2018-04-25	1.3300	1.3300	1.2946	1.3300	+0.758%	6,133	+2,919.549%
2018-04-24	1.3234	1.3300	1.3144	1.3200	-0.752%	3,155	+2,942.424%
2018-04-23	1.3300	1.3300	1.2950	1.3300	0.000%	10,525	+2,919.549%
2018-04-20	1.3600	1.3600	1.3187	1.3300	-1.481%	17,601	+2,919.549%
2018-04-19	1.3300	1.3700	1.3300	1.3500	+3.053%	11,352	+2,874.815%
2018-04-18	1.3300	1.3600	1.3100	1.3100	-0.569%	16,663	+2,965.649%
2018-04-17	1.2900	1.3200	1.2800	1.3175	+2.132%	18,079	+2,948.197%
2018-04-16	1.2700	1.3200	1.2700	1.2900	+0.781%	8,546	+3,013.178%
2018-04-13	1.2900	1.2900	1.2600	1.2800	+1.587%	7,218	+3,037.500%
2018-04-12	1.2700	1.2900	1.2600	1.2600	0.000%	3,281	+3,087.302%
2018-04-11	1.2700	1.2948	1.2600	1.2600	-0.631%	5,999	+3,087.302%
2018-04-10	1.2900	1.3100	1.2500	1.2680	-0.782%	18,145	+3,067.192%
2018-04-09	1.2800	1.3500	1.2600	1.2780	+0.630%	15,312	+3,042.410%
2018-04-06	1.2800	1.2800	1.2600	1.2700	-0.781%	4,153	+3,062.205%
2018-04-05	1.3000	1.3300	1.2700	1.2800	-1.204%	2,864	+3,037.500%
2018-04-04	1.2800	1.3100	1.2800	1.2956	+0.434%	3,681	+2,999.722%
2018-04-03	1.3200	1.3500	1.2900	1.2900	-1.527%	8,927	+3,013.178%
2018-04-02	1.3300	1.3500	1.3100	1.3100	-1.504%	13,299	+2,965.649%
2018-03-29	1.2800	1.3500	1.2800	1.3300	+3.101%	9,816	+2,919.549%
2018-03-28	1.2800	1.3000	1.2800	1.2900	+1.575%	2,228	+3,013.178%
2018-03-27	1.2700	1.3000	1.2600	1.2700	-0.781%	16,186	+3,062.205%
2018-03-26	1.2800	1.2914	1.2600	1.2800	-0.775%	9,659	+3,037.500%
2018-03-23	1.3000	1.3000	1.2600	1.2900	0.000%	9,827	+3,013.178%
2018-03-22	1.3100	1.3100	1.2771	1.2900	+2.381%	8,456	+3,013.178%
2018-03-21	1.3000	1.3000	1.2600	1.2600	-2.326%	13,210	+3,087.302%
2018-03-20	1.3100	1.3300	1.2601	1.2900	-0.769%	8,110	+3,013.178%
2018-03-19	1.3000	1.3000	1.2600	1.3000	+0.775%	15,229	+2,989.231%
2018-03-16	1.3300	1.3399	1.2500	1.2900	-2.273%	17,798	+3,013.178%
2018-03-15	1.3100	1.3400	1.2700	1.3200	+1.538%	11,994	+2,942.424%
2018-03-14	1.2800	1.3200	1.2700	1.3000	+3.175%	26,730	+2,989.231%
2018-03-13	1.2800	1.2900	1.2510	1.2600	-1.563%	14,973	+3,087.302%
2018-03-12	1.3500	1.3500	1.2680	1.2800	-5.185%	8,728	+3,037.500%
2018-03-09	1.3400	1.3500	1.3000	1.3500	+1.504%	7,387	+2,874.815%
2018-03-08	1.3000	1.3500	1.3000	1.3300	+3.101%	5,942	+2,919.549%
2018-03-07	1.2800	1.3500	1.2800	1.2900	0.000%	41,128	+3,013.178%
2018-03-06	1.3300	1.3600	1.2800	1.2900	-1.527%	18,556	+3,013.178%
2018-03-05	1.2800	1.3500	1.2780	1.3100	+1.550%	13,264	+2,965.649%
2018-03-02	1.2900	1.3000	1.2366	1.2900	0.000%	11,953	+3,013.178%
2018-03-01	1.3100	1.3100	1.2214	1.2900	-0.769%	25,729	+3,013.178%
2018-02-28	1.2600	1.3000	1.2300	1.3000	+4.000%	12,646	+2,989.231%
2018-02-27	1.2600	1.2732	1.2500	1.2500	0.000%	7,766	+3,112.800%
2018-02-26	1.2700	1.2796	1.2500	1.2500	-0.794%	24,495	+3,112.800%
2018-02-23	1.2400	1.2800	1.2200	1.2600	+0.800%	19,417	+3,087.302%
2018-02-22	1.2600	1.2700	1.2301	1.2500	-0.794%	26,250	+3,112.800%
2018-02-21	1.2600	1.2899	1.2600	1.2600	+2.439%	47,639	+3,087.302%
2018-02-20	1.2200	1.2500	1.1612	1.2300	-0.806%	38,127	+3,165.041%
2018-02-16	1.2600	1.2700	1.2200	1.2400	-1.587%	25,027	+3,138.710%
2018-02-15	1.2400	1.2900	1.2101	1.2600	+0.792%	28,932	+3,087.302%
2018-02-14	1.2900	1.3327	1.1800	1.2501	-2.336%	44,975	+3,112.543%
2018-02-13	1.2700	1.3473	1.2098	1.2800	+1.587%	105,448	+3,037.500%
2018-02-12	1.2300	1.3400	1.2000	1.2600	+1.613%	164,515	+3,087.302%
2018-02-09	1.3300	1.3500	1.1906	1.2400	-7.463%	194,663	+3,138.710%
2018-02-08	1.3900	1.4400	1.3400	1.3400	-4.286%	28,474	+2,897.015%
2018-02-07	1.3900	1.4400	1.3490	1.4000	+1.449%	31,244	+2,768.571%
2018-02-06	1.3800	1.4100	1.2900	1.3800	-0.719%	80,636	+2,810.145%
2018-02-05	1.3500	1.4600	1.3500	1.3900	+2.963%	60,437	+2,789.209%
2018-02-02	1.4600	1.4700	1.3500	1.3500	-8.163%	108,486	+2,874.815%
2018-02-01	1.3800	1.4700	1.3700	1.4700	+7.299%	118,285	+2,631.973%
2018-01-31	1.4300	1.4300	1.3500	1.3700	-2.837%	149,220	+2,831.387%
2018-01-30	1.3700	1.4600	1.3501	1.4100	+2.174%	374,376	+2,748.227%
2018-01-29	1.3300	1.3900	1.3300	1.3800	+4.545%	234,395	+2,810.145%
2018-01-26	1.2500	1.3300	1.2201	1.3200	+4.762%	199,943	+2,942.424%
2018-01-25	1.2800	1.3190	1.2200	1.2600	0.000%	232,387	+3,087.302%
2018-01-24	1.2200	1.3300	1.1948	1.2600	+3.279%	456,903	+3,087.302%
2018-01-23	1.1100	1.2300	1.1100	1.2200	+9.910%	280,573	+3,191.803%
2018-01-22	1.0900	1.1200	1.0601	1.1100	+1.835%	47,347	+3,518.018%
2018-01-19	1.0700	1.1000	1.0500	1.0900	+0.935%	34,105	+3,584.404%
2018-01-18	1.0900	1.1199	1.0500	1.0799	-0.009%	43,301	+3,618.863%
2018-01-17	1.0600	1.1496	1.0300	1.0800	-0.917%	129,731	+3,618.519%
2018-01-16	1.1600	1.1890	1.0490	1.0900	-1.802%	211,440	+3,584.404%
2018-01-12	1.0000	1.7900	1.0000	1.1100	+8.877%	2,476,836	+3,518.018%
2018-01-11	1.0200	1.0200	1.0140	1.0195	+1.950%	2,084	+3,839.186%
2018-01-10	1.0200	1.0200	1.0000	1.0000	-1.884%	16,165	+3,916.000%
2018-01-09	1.0200	1.0300	1.0150	1.0192	-0.078%	24,594	+3,840.345%
2018-01-08	1.0200	1.0300	1.0150	1.0200	0.000%	23,157	+3,837.255%
2018-01-05	1.0000	1.0201	0.9800	1.0200	+2.000%	17,169	+3,837.255%
2018-01-04	1.0200	1.0300	0.9600	1.0000	-1.961%	31,839	+3,916.000%
2018-01-03	1.0300	1.0300	1.0120	1.0200	+0.990%	7,517	+3,837.255%
2018-01-02	1.0000	1.0300	0.9801	1.0100	-0.980%	52,130	+3,876.238%
2017-12-29	1.0300	1.0300	1.0131	1.0200	-0.961%	17,819	+3,837.255%
2017-12-28	1.0100	1.0299	1.0100	1.0299	+0.576%	22,954	+3,799.408%
2017-12-27	1.0300	1.0400	1.0200	1.0240	+0.392%	12,914	+3,821.875%
2017-12-26	1.0200	1.0400	1.0200	1.0200	-1.923%	10,512	+3,837.255%
2017-12-22	1.0200	1.0400	0.9900	1.0400	+4.000%	25,553	+3,761.538%
2017-12-21	1.0200	1.0200	0.9900	1.0000	-2.903%	27,542	+3,916.000%
2017-12-20	1.0400	1.0400	1.0200	1.0299	+0.971%	1,434	+3,799.408%
2017-12-19	1.0200	1.0300	1.0143	1.0200	+2.112%	11,090	+3,837.255%
2017-12-18	0.9932	1.0300	0.9917	0.9989	+4.597%	16,133	+3,920.422%
2017-12-15	1.0300	1.0300	0.9550	0.9550	-6.829%	37,209	+4,105.236%
2017-12-14	0.9900	1.0400	0.9900	1.0250	+4.592%	18,608	+3,818.049%
2017-12-13	0.9602	1.0300	0.9602	0.9800	-2.980%	31,842	+3,997.959%
2017-12-12	1.0100	1.0299	1.0100	1.0101	-0.961%	16,781	+3,875.844%
2017-12-11	1.0000	1.0200	1.0000	1.0199	+0.980%	16,668	+3,837.641%
2017-12-08	0.9900	1.0100	0.9900	1.0100	+1.000%	6,984	+3,876.238%
2017-12-07	1.0000	1.0000	0.9800	1.0000	-0.990%	36,673	+3,916.000%
2017-12-06	1.0200	1.0200	0.9800	1.0100	-0.980%	19,295	+3,876.238%
2017-12-05	1.0200	1.0200	1.0100	1.0200	+0.980%	2,996	+3,837.255%
2017-12-04	1.0200	1.0200	1.0101	1.0101	-0.971%	6,676	+3,875.844%
2017-12-01	1.0500	1.0500	1.0100	1.0200	-1.923%	9,482	+3,837.255%
2017-11-30	1.0200	1.0400	1.0200	1.0400	+1.951%	33,543	+3,761.538%
2017-11-29	1.0300	1.0300	1.0100	1.0201	-0.961%	6,426	+3,836.869%
2017-11-28	1.0000	1.0300	1.0000	1.0300	+4.040%	26,448	+3,799.029%
2017-11-27	1.0100	1.0100	0.9800	0.9900	-2.941%	31,316	+3,956.566%
2017-11-24	1.0000	1.0200	1.0000	1.0200	+2.000%	3,136	+3,837.255%
2017-11-22	0.9507	1.0099	0.9501	1.0000	+5.197%	40,903	+3,916.000%
2017-11-21	1.0100	1.0200	0.9506	0.9506	-5.881%	8,798	+4,124.700%
2017-11-20	1.0000	1.0200	1.0000	1.0100	+3.072%	23,506	+3,876.238%
2017-11-17	1.0000	1.0000	0.9600	0.9799	+1.021%	28,209	+3,998.377%
2017-11-16	0.9880	0.9970	0.9600	0.9700	+2.105%	8,404	+4,040.206%
2017-11-15	0.9350	0.9500	0.9350	0.9500	+2.041%	76,619	+4,127.368%
2017-11-14	0.9350	0.9500	0.9200	0.9310	+1.064%	125,557	+4,213.641%
2017-11-13	0.9250	0.9400	0.9200	0.9212	-0.411%	3,382	+4,259.531%
2017-11-10	0.9300	0.9400	0.9250	0.9250	-0.538%	14,956	+4,241.622%
2017-11-09	0.9300	0.9409	0.9204	0.9300	0.000%	71,181	+4,218.280%
2017-11-08	0.9700	0.9900	0.9300	0.9300	-4.124%	13,786	+4,218.280%
2017-11-07	0.9600	0.9800	0.9300	0.9700	0.000%	33,701	+4,040.206%
2017-11-06	1.0200	1.0200	0.9500	0.9700	-3.960%	58,379	+4,040.206%
2017-11-03	1.0000	1.0100	0.9900	1.0100	+1.000%	135,769	+3,876.238%
2017-11-02	0.9901	1.0000	0.9800	1.0000	+0.949%	18,958	+3,916.000%
2017-11-01	1.0100	1.0100	0.9906	0.9906	-1.921%	17,622	+3,954.109%
2017-10-31	1.0200	1.0200	1.0020	1.0100	+1.000%	2,071	+3,876.238%
2017-10-30	1.0100	1.0100	1.0000	1.0000	-2.913%	1,846	+3,916.000%
2017-10-27	1.0300	1.0350	1.0001	1.0300	+0.763%	19,354	+3,799.029%
2017-10-26	1.0600	1.0600	1.0100	1.0222	-2.573%	16,280	+3,828.781%
2017-10-25	1.0400	1.0500	1.0400	1.0492	+0.402%	1,887	+3,727.678%
2017-10-24	1.0500	1.0500	1.0401	1.0450	-0.476%	5,594	+3,743.062%
2017-10-23	1.0400	1.0500	1.0400	1.0500	+0.758%	1,518	+3,724.762%
2017-10-20	1.0500	1.0500	1.0100	1.0421	+1.807%	16,723	+3,753.757%
2017-10-19	1.0000	1.0500	1.0000	1.0236	+3.394%	219,444	+3,823.408%
2017-10-18	0.9901	1.0000	0.9900	0.9900	0.000%	27,842	+3,956.566%
2017-10-17	1.0100	1.0200	0.9900	0.9900	-1.000%	19,857	+3,956.566%
2017-10-16	1.0600	1.0600	1.0000	1.0000	-5.660%	19,361	+3,916.000%
2017-10-13	1.0400	1.0600	1.0200	1.0600	+0.952%	32,162	+3,688.679%
2017-10-12	1.0600	1.0700	1.0500	1.0500	0.000%	8,306	+3,724.762%
2017-10-11	1.0000	1.0600	1.0000	1.0500	+6.061%	27,011	+3,724.762%
2017-10-10	1.0500	1.0500	0.9900	0.9900	-5.191%	101,950	+3,956.566%
2017-10-09	1.0500	1.0500	1.0401	1.0442	-0.552%	2,658	+3,746.007%