Dark

DGAZ
VelocityShares 3x Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return
stock NYSE

Inactive

Jul 10, 2020

452.31USD+5.311%(+22.81)22,173

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
2020-07-10	430.0000	470.0000	428.7498	452.3100	+5.311%	22,173	0.000%
2020-07-09	412.3500	429.5000	401.0001	429.5000	+4.566%	19,136	+5.311%
2020-07-08	419.3500	425.0000	406.3073	410.7437	-1.896%	25,623	+10.120%
2020-07-07	390.0000	421.8722	390.0000	418.6800	+4.088%	23,298	+8.032%
2020-07-06	406.9800	419.8788	390.7953	402.2357	-6.239%	18,749	+12.449%
2020-07-02	434.4900	442.5500	424.4281	429.0003	-4.586%	29,320	+5.433%
2020-07-01	437.2300	458.0000	437.2300	449.6180	+4.403%	51,667	+0.599%
2020-06-30	420.0000	448.0200	410.3229	430.6551	-2.346%	59,287	+5.028%
2020-06-29	475.0000	480.0000	435.0000	441.0000	-18.417%	103,188	+2.565%
2020-06-26	589.3900	589.3900	532.9706	540.5528	-2.398%	92,264	-16.325%
2020-06-25	475.2300	559.3500	474.5466	553.8309	+25.871%	170,240	-18.331%
2020-06-24	421.5100	443.1973	400.4600	440.0000	+5.248%	86,072	+2.798%
2020-06-23	410.2100	432.0000	410.0001	418.0600	+5.014%	136,524	+8.193%
2020-06-22	370.2000	400.0000	370.2000	398.1000	+7.397%	308,404	+13.617%
2020-06-19	377.6400	378.9350	359.5100	370.6800	-3.719%	355,903	+22.022%
2020-06-18	396.0200	402.7000	372.0000	385.0000	-0.491%	392,935	+17.483%
2020-06-17	398.4800	405.1300	380.0600	386.9000	-3.275%	375,167	+16.906%
2020-06-16	396.9700	409.7416	387.7211	400.0000	+9.848%	403,262	+13.078%
2020-06-15	346.2600	370.5000	346.2600	364.1400	+10.172%	494,967	+24.213%
2020-06-12	308.4600	337.9673	303.4150	330.5200	+11.054%	445,548	+36.848%
2020-06-11	299.4800	315.9500	288.8901	297.6200	-3.832%	612,441	+51.976%
2020-06-10	312.2500	316.4400	299.2200	309.4800	-3.060%	594,909	+46.152%
2020-06-09	313.1000	322.7740	305.7100	319.2500	+6.969%	378,616	+41.679%
2020-06-08	309.4200	314.0400	298.0000	298.4500	-0.400%	525,178	+51.553%
2020-06-05	278.9200	310.5000	277.0100	299.6500	+3.563%	644,103	+50.946%
2020-06-04	289.0400	302.3552	277.1700	289.3400	-2.500%	559,600	+56.325%
2020-06-03	274.4600	307.6600	270.8034	296.7600	-5.662%	837,866	+52.416%
2020-06-02	308.5500	319.0000	301.2000	314.5700	+0.804%	515,879	+43.787%
2020-06-01	317.7300	319.5000	292.7101	312.0600	+8.732%	720,552	+44.943%
2020-05-29	300.6500	321.5100	276.0600	287.0000	-1.763%	916,750	+57.599%
2020-05-28	274.9700	295.0000	270.2500	292.1501	+7.884%	772,680	+54.821%
2020-05-27	257.4200	274.0000	248.2700	270.8000	+8.799%	656,717	+67.027%
2020-05-26	250.3900	265.4817	242.5700	248.9000	-7.651%	782,261	+81.724%
2020-05-22	287.8900	289.0344	261.7908	269.5200	-2.725%	718,755	+67.821%
2020-05-21	280.6100	293.1900	274.5001	277.0700	+5.954%	1,001,289	+63.248%
2020-05-20	228.2400	270.4699	225.3400	261.5000	+11.438%	1,428,034	+72.967%
2020-05-19	223.2800	240.0000	222.0000	234.6600	-3.571%	1,231,576	+92.751%
2020-05-18	257.1300	257.1300	214.0000	243.3500	-20.803%	1,414,425	+85.868%
2020-05-15	271.0300	313.6629	269.3400	307.2700	+4.806%	590,512	+47.203%
2020-05-14	292.4400	296.4773	264.4894	293.1800	+1.799%	697,290	+54.277%
2020-05-13	268.5900	305.7198	265.0000	288.0000	+11.043%	930,816	+57.052%
2020-05-12	231.6900	259.9849	226.9700	259.3600	+22.340%	665,714	+74.395%
2020-05-11	204.5400	225.0641	199.1100	212.0000	-2.457%	773,078	+113.354%
2020-05-08	213.3800	222.9400	204.3600	217.3400	+10.735%	1,081,495	+108.112%
2020-05-07	179.8800	201.2008	173.2600	196.2700	+7.569%	1,336,662	+130.453%
2020-05-06	170.9400	188.5381	170.5600	182.4600	+18.135%	1,347,612	+147.895%
2020-05-05	152.9600	155.8800	138.5001	154.4500	-17.007%	2,233,962	+192.852%
2020-05-04	188.5100	203.0700	183.0000	186.1000	-16.920%	1,314,215	+143.047%
2020-05-01	205.2700	226.7600	198.9700	224.0000	+8.738%	829,439	+101.924%
2020-04-30	227.6300	235.4386	202.0000	206.0000	-10.446%	981,713	+119.568%
2020-04-29	220.0000	235.7500	214.5110	230.0300	+10.157%	784,228	+96.631%
2020-04-28	195.1600	213.9683	193.4150	208.8200	-4.648%	946,110	+116.603%
2020-04-27	268.7800	272.2100	215.0000	219.0000	-6.222%	1,207,773	+106.534%
2020-04-24	203.1000	234.0000	203.0000	233.5300	+11.855%	932,078	+93.684%
2020-04-23	194.8900	214.4800	183.4575	208.7800	+14.100%	903,943	+116.644%
2020-04-22	203.0000	205.2584	174.4000	182.9800	-10.427%	1,126,094	+147.191%
2020-04-21	184.1100	215.1000	175.0000	204.2800	+11.934%	1,187,315	+121.417%
2020-04-20	228.2000	232.8200	175.3300	182.5000	-23.903%	1,363,670	+147.841%
2020-04-17	227.9300	250.9400	216.6756	239.8250	-9.466%	600,103	+88.600%
2020-04-16	329.6800	340.0000	251.5400	264.9000	-17.105%	692,165	+70.747%
2020-04-15	292.4200	322.9300	291.3600	319.5600	+12.248%	339,496	+41.541%
2020-04-14	272.1600	287.1030	263.7330	284.6900	+11.862%	361,588	+58.878%
2020-04-13	241.3100	270.2899	234.8001	254.5000	-2.561%	318,576	+77.725%
2020-04-09	246.9700	265.3884	239.0000	261.1900	+8.028%	520,048	+73.173%
2020-04-08	216.7300	248.8799	209.2886	241.7800	+15.590%	626,094	+87.075%
2020-04-07	240.7300	245.6721	208.2501	209.1700	-23.128%	524,379	+116.240%
2020-04-06	313.1500	314.1000	271.0594	272.1000	-18.766%	487,354	+66.229%
2020-04-03	409.9500	409.9500	327.9801	334.9600	-17.224%	284,644	+35.034%
2020-04-02	402.5800	425.2000	388.3400	404.6600	+6.224%	244,546	+11.775%
2020-04-01	360.0000	383.0100	356.5000	380.9500	+13.658%	222,255	+18.732%
2020-03-31	307.7433	347.2706	307.7433	335.1723	+6.184%	231,037	+34.949%
2020-03-30	342.4000	344.4000	310.8786	315.6532	-3.758%	237,175	+43.293%
2020-03-27	328.9200	336.9900	316.0000	327.9800	+3.395%	280,990	+37.908%
2020-03-26	312.7000	327.2950	294.0002	317.2116	+5.267%	294,526	+42.589%
2020-03-25	296.4600	313.8700	289.3201	301.3400	+3.397%	212,759	+50.100%
2020-03-24	294.6800	311.0029	284.6200	291.4400	-12.984%	334,384	+55.198%
2020-03-23	337.4400	347.1000	313.5300	334.9256	-1.896%	280,692	+35.048%
2020-03-20	294.9700	345.0000	292.0000	341.4000	+12.860%	294,869	+32.487%
2020-03-19	335.6400	342.9900	299.3000	302.5000	-8.461%	375,424	+49.524%
2020-03-18	333.7500	379.8400	325.8500	330.4600	+12.218%	506,610	+36.873%
2020-03-17	257.0800	300.5850	257.0800	294.4800	+11.902%	324,264	+53.596%
2020-03-16	260.0000	267.2500	249.0000	263.1600	+15.868%	237,795	+71.876%
2020-03-13	214.2300	244.6900	211.1300	227.1200	-8.427%	476,297	+99.150%
2020-03-12	260.2700	266.2800	232.9129	248.0200	+6.437%	503,911	+82.368%
2020-03-11	202.0000	238.0000	193.4483	233.0200	+8.381%	1,045,600	+94.108%
2020-03-10	259.1600	259.1600	207.5501	215.0000	-20.394%	803,055	+110.377%
2020-03-09	318.8000	349.8699	270.0000	270.0800	-16.480%	554,183	+67.473%
2020-03-06	310.9800	333.2400	307.0000	323.3700	+6.375%	382,679	+39.874%
2020-03-05	278.9000	305.0000	276.7978	303.9900	+11.806%	488,498	+48.791%
2020-03-04	272.0700	287.7798	266.8800	271.8900	-5.672%	449,681	+66.358%
2020-03-03	288.6400	297.0200	268.0600	288.2400	-7.849%	691,146	+56.921%
2020-03-02	317.6400	330.0000	306.1300	312.7900	-11.265%	545,602	+44.605%
2020-02-28	343.3100	361.5000	333.7000	352.5000	+8.199%	563,544	+28.315%
2020-02-27	320.7300	334.2400	315.9000	325.7900	+13.492%	813,722	+38.835%
2020-02-26	262.5400	288.1000	259.0000	287.0600	+3.894%	558,143	+57.566%
2020-02-25	266.0700	280.0000	263.6225	276.3000	+1.298%	430,298	+63.702%
2020-02-24	268.0300	279.0742	265.9800	272.7600	+8.878%	470,876	+65.827%
2020-02-21	254.8400	256.7999	244.4700	250.5200	+1.651%	598,960	+80.548%
2020-02-20	239.0900	248.3184	211.7401	246.4500	+7.386%	1,232,935	+83.530%
2020-02-19	234.0000	237.5000	225.6200	229.5000	-2.960%	434,509	+97.085%
2020-02-18	238.7900	246.7850	229.7701	236.5000	-16.036%	1,010,618	+91.252%
2020-02-14	278.1400	284.0339	275.1135	281.6700	-0.082%	450,861	+60.582%
2020-02-13	270.6400	283.7999	266.4800	281.9000	+2.778%	519,012	+60.451%
2020-02-12	280.7300	286.0300	269.6900	274.2800	-8.320%	728,997	+64.908%
2020-02-11	308.9800	313.6596	296.2000	299.1700	-3.573%	516,328	+51.188%
2020-02-10	304.2200	314.7000	298.5838	310.2550	+12.615%	535,502	+45.787%
2020-02-07	260.0000	276.0000	255.0000	275.5000	+1.965%	645,375	+64.178%
2020-02-06	276.7800	280.2500	251.4553	270.1900	+1.195%	783,285	+67.404%
2020-02-05	284.2500	285.8082	266.9823	267.0001	+1.029%	574,317	+69.404%
2020-02-04	283.9600	286.0900	259.0000	264.2800	-9.307%	747,092	+71.148%
2020-02-03	279.3200	293.5800	278.8563	291.4000	+3.333%	467,035	+55.220%
2020-01-31	280.0000	285.4700	274.5000	282.0000	-1.122%	426,817	+60.394%
2020-01-30	283.1000	293.0000	271.0900	285.2000	+6.617%	630,635	+58.594%
2020-01-29	267.6000	273.9100	265.1500	267.5000	+5.063%	652,684	+69.088%
2020-01-28	254.1100	259.3200	246.3221	254.6100	-5.346%	870,214	+77.648%
2020-01-27	245.5500	272.5000	245.5200	268.9900	-0.271%	801,162	+68.151%
2020-01-24	266.0500	274.3500	264.0000	269.7200	+6.892%	825,956	+67.696%
2020-01-23	245.9300	259.0000	235.9983	252.3300	-0.794%	689,969	+79.253%
2020-01-22	255.5500	260.5837	246.6600	254.3500	-1.757%	630,059	+77.830%
2020-01-21	252.0500	272.3499	247.5100	258.9000	+12.272%	873,075	+74.705%
2020-01-17	222.8700	231.3300	222.3900	230.6000	+9.611%	701,095	+96.145%
2020-01-16	198.9000	213.0000	188.3200	210.3800	+6.086%	897,811	+114.997%
2020-01-15	197.0100	200.1100	195.1399	198.3100	+8.142%	721,317	+128.082%
2020-01-14	170.1200	184.7300	169.4101	183.3800	+1.601%	1,011,368	+146.652%
2020-01-13	183.0100	188.1000	179.3001	180.4900	+1.627%	681,461	+150.601%
2020-01-10	177.8500	179.1800	172.5301	177.6000	-5.209%	969,268	+154.679%
2020-01-09	195.0300	200.5200	184.8000	187.3600	-0.988%	737,617	+141.412%
2020-01-08	188.0000	198.5000	186.6700	189.2300	-0.005%	862,339	+139.027%
2020-01-07	194.6800	194.8999	182.5100	189.2400	-0.290%	952,626	+139.014%
2020-01-06	188.6900	199.7680	187.1650	189.7900	-4.098%	1,277,152	+138.321%
2020-01-03	194.0000	198.6379	186.2400	197.9000	+1.414%	1,157,769	+128.555%
2020-01-02	188.9400	198.5898	188.0000	195.1400	+6.646%	880,104	+131.787%
2019-12-31	186.6800	190.1200	179.0200	182.9800	+1.368%	821,157	+147.191%
2019-12-30	171.9700	182.1894	169.3000	180.5100	+7.255%	977,397	+150.573%
2019-12-27	175.0000	182.5900	167.6898	168.3000	+2.873%	1,170,986	+168.752%
2019-12-26	167.0400	168.2350	159.0000	163.6000	-9.538%	967,940	+176.473%
2019-12-24	183.0000	186.0600	178.4500	180.8500	+2.873%	508,328	+150.102%
2019-12-23	176.8400	178.8900	173.4000	175.8000	+10.810%	740,584	+157.287%
2019-12-20	156.5400	162.8100	156.2801	158.6500	-4.336%	737,815	+185.099%
2019-12-19	176.1100	176.5000	164.9900	165.8400	-1.121%	925,492	+172.739%
2019-12-18	168.8700	172.7685	167.3600	167.7200	+4.858%	605,272	+169.682%
2019-12-17	161.1500	165.0000	157.2400	159.9500	+3.407%	588,018	+182.782%
2019-12-16	154.5600	157.0000	150.6900	154.6800	-5.683%	783,302	+192.417%
2019-12-13	166.2100	168.2783	161.2000	164.0000	+4.253%	818,771	+175.799%
2019-12-12	167.8200	173.1300	153.1501	157.3100	-10.650%	1,393,033	+187.528%
2019-12-11	167.9900	176.8643	164.0000	176.0600	+2.815%	730,698	+156.907%
2019-12-10	174.9100	178.6050	166.7000	171.2400	-1.501%	892,838	+164.138%
2019-12-09	180.9500	185.5900	173.8500	173.8500	+11.593%	1,244,988	+160.173%
2019-12-06	144.5400	159.7762	144.1100	155.7900	+8.067%	1,111,997	+190.333%
2019-12-05	141.2600	146.4900	135.9000	144.1600	-0.152%	1,456,681	+213.756%
2019-12-04	148.6100	152.9899	142.7800	144.3800	+3.276%	1,235,339	+213.277%
2019-12-03	145.1800	148.2440	126.4100	139.8000	-13.378%	2,295,194	+223.541%
2019-12-02	165.0300	173.0700	160.7300	161.3900	-4.412%	1,310,823	+180.259%
2019-11-29	159.2800	169.2600	158.6801	168.8400	+21.801%	938,563	+167.893%
2019-11-27	136.1600	140.6587	133.2300	138.6200	+3.533%	1,001,611	+226.295%
2019-11-26	134.8000	138.1400	132.8800	133.8900	+5.926%	1,332,896	+237.822%
2019-11-25	123.7800	127.3399	122.9396	126.4000	+13.792%	1,245,593	+257.840%
2019-11-22	116.4000	116.8800	108.9200	111.0800	-8.508%	1,655,037	+307.193%
2019-11-21	126.2200	129.7200	120.4400	121.4100	-2.081%	1,235,973	+272.548%
2019-11-20	126.1500	128.0475	121.4500	123.9900	-4.608%	1,047,755	+264.796%
2019-11-19	128.4700	130.5100	125.7000	129.9800	+5.000%	1,092,828	+247.984%
2019-11-18	118.3100	124.5000	115.5100	123.7900	+13.413%	1,430,281	+265.385%
2019-11-15	112.0000	114.6000	103.9001	109.1500	-2.623%	1,799,832	+314.393%
2019-11-14	110.0300	113.6800	106.0900	112.0900	+4.396%	1,736,988	+303.524%
2019-11-13	116.6400	119.3800	106.8541	107.3700	-4.492%	2,155,737	+321.263%
2019-11-12	108.6400	114.5800	108.4000	112.4200	+1.343%	1,537,495	+302.339%
2019-11-11	108.4700	112.9000	108.0000	110.9300	+15.987%	1,894,296	+307.744%
2019-11-08	93.8500	98.6300	93.7027	95.6400	+0.357%	1,775,039	+372.930%
2019-11-07	94.2600	99.2500	86.7900	95.3000	+3.587%	2,937,467	+374.617%
2019-11-06	88.3100	92.6800	86.7857	92.0000	+4.879%	2,498,177	+391.641%
2019-11-05	88.1400	91.6199	86.3000	87.7200	-5.545%	2,589,061	+415.629%
2019-11-04	93.5200	96.4500	91.5300	92.8700	-12.814%	2,708,907	+387.036%
2019-11-01	121.0000	121.4999	105.0000	106.5200	-8.046%	2,183,786	+324.624%
2019-10-31	106.8200	119.0899	106.4964	115.8400	+6.334%	1,867,918	+290.461%
2019-10-30	106.8400	112.2200	106.0001	108.9400	-7.222%	2,049,694	+315.192%
2019-10-29	113.4000	118.5000	106.2300	117.4200	-7.580%	2,701,257	+285.207%
2019-10-28	129.9100	135.7900	123.0200	127.0500	-11.838%	1,351,741	+256.009%
2019-10-25	146.0000	147.8000	142.8315	144.1100	+0.383%	434,178	+213.864%
2019-10-24	147.7800	153.5800	142.7220	143.5600	-4.491%	687,089	+215.067%
2019-10-23	147.4000	153.6700	147.2500	150.3100	+2.189%	415,441	+200.918%
2019-10-22	145.0700	148.1699	142.2700	147.0900	+0.430%	455,868	+207.506%
2019-10-21	147.7400	152.1800	146.0901	146.4600	+10.578%	800,778	+208.828%
2019-10-18	139.6000	141.2700	132.1401	132.4500	-3.003%	641,598	+241.495%
2019-10-17	138.4900	141.7900	133.0000	136.5500	-4.175%	568,456	+231.241%
2019-10-16	130.3500	143.8000	129.4600	142.5000	+6.027%	664,138	+217.411%
2019-10-15	139.6500	141.2400	134.0000	134.4000	-3.718%	533,484	+236.540%
2019-10-14	137.5500	147.6099	137.0000	139.5900	-5.247%	451,790	+224.028%
2019-10-11	155.4000	159.5876	144.7601	147.3200	-5.443%	771,186	+207.026%
2019-10-10	149.4000	156.0100	144.7601	155.8000	+4.158%	636,174	+190.315%
2019-10-09	143.0500	150.9799	138.8800	149.5800	+6.652%	587,605	+202.387%
2019-10-08	142.1700	144.3200	138.9301	140.2500	+2.245%	550,391	+222.503%
2019-10-07	136.4600	139.7111	131.8044	137.1700	+5.418%	705,678	+229.744%
2019-10-04	140.0000	140.5000	122.1300	130.1200	-1.715%	1,242,944	+247.610%
2019-10-03	151.6000	156.9999	130.1800	132.3900	-10.420%	1,609,407	+241.650%
2019-10-02	142.8800	150.7000	140.6600	147.7900	+4.401%	706,452	+206.049%
2019-10-01	141.9400	146.1499	138.8900	141.5600	+4.050%	1,003,380	+219.518%
2019-09-30	133.6600	136.3600	130.3000	136.0500	+9.242%	877,290	+232.459%
2019-09-27	126.5000	127.4490	120.9100	124.5400	+6.064%	854,194	+263.185%
2019-09-26	111.6900	122.3000	110.1200	117.4200	+8.122%	1,407,718	+285.207%
2019-09-25	113.6300	114.4994	106.3701	108.6000	+0.360%	684,199	+316.492%
2019-09-24	101.9100	108.8500	101.7000	108.2100	+4.379%	911,408	+317.993%
2019-09-23	106.7800	108.3691	102.4300	103.6700	+0.068%	868,392	+336.298%
2019-09-20	99.2600	106.8400	99.2500	103.6000	+2.473%	978,226	+336.593%
2019-09-19	96.4800	103.0000	96.3390	101.1000	+8.476%	1,383,168	+347.389%
2019-09-18	90.5800	96.1699	90.2100	93.2000	+3.671%	969,808	+385.311%
2019-09-17	89.1900	90.4100	85.9800	89.9000	+3.428%	1,024,860	+403.126%
2019-09-16	89.4200	91.2500	85.4100	86.9200	-6.848%	1,453,500	+420.375%
2019-09-13	98.8300	101.6899	92.0200	93.3100	-6.419%	1,168,391	+384.739%
2019-09-12	103.4800	104.9700	98.3800	99.7100	-2.245%	1,260,402	+353.626%
2019-09-11	101.9300	102.9900	96.8200	102.0000	+4.050%	1,220,258	+343.441%
2019-09-10	95.5600	99.5000	94.5400	98.0300	+1.250%	1,497,869	+361.400%
2019-09-09	104.1200	104.2680	96.7600	96.8200	-12.388%	2,053,602	+367.166%
2019-09-06	119.2600	119.4060	108.5400	110.5100	-6.252%	1,476,672	+309.293%
2019-09-05	119.7300	125.2100	114.8000	117.8800	-0.186%	1,308,153	+283.704%
2019-09-04	126.0100	129.5000	115.3300	118.1000	-11.615%	1,841,137	+282.989%
2019-09-03	134.0000	135.5873	130.6001	133.6200	-8.692%	1,666,987	+238.505%
2019-08-30	148.3100	149.7899	143.4170	146.3400	+0.994%	673,614	+209.082%
2019-08-29	150.2000	153.2599	141.0000	144.9000	-7.707%	1,403,965	+212.153%
2019-08-28	153.6800	160.4900	148.8000	157.0000	-4.721%	870,255	+188.096%
2019-08-27	168.2900	168.8999	163.0500	164.7800	+3.962%	609,712	+174.493%
2019-08-26	162.1900	165.5100	156.3901	158.5000	-9.789%	973,805	+185.369%
2019-08-23	181.1000	181.5900	173.1600	175.7000	-0.204%	483,241	+157.433%
2019-08-22	170.0100	176.7500	166.1780	176.0600	+2.899%	597,507	+156.907%
2019-08-21	165.1300	174.6700	165.1300	171.1000	+5.357%	600,434	+164.354%
2019-08-20	163.0000	167.8263	160.8400	162.4000	-1.861%	340,089	+178.516%
2019-08-19	174.5700	174.6700	161.5000	165.4800	+0.419%	583,976	+173.332%
2019-08-16	165.2800	171.7699	163.3750	164.7900	+2.622%	520,376	+174.477%
2019-08-15	174.1000	177.4763	150.0101	160.5800	-8.968%	1,390,753	+181.673%
2019-08-14	178.4500	184.2500	175.7600	176.4000	-0.294%	402,495	+156.412%
2019-08-13	179.8600	185.8900	171.1801	176.9200	-5.517%	587,511	+155.658%
2019-08-12	178.9500	191.8800	178.9500	187.2500	+1.205%	326,197	+141.554%
2019-08-09	186.8500	187.6000	178.7001	185.0200	+0.293%	516,744	+144.465%
2019-08-08	186.2900	191.5000	175.5000	184.4800	-5.147%	820,150	+145.181%
2019-08-07	186.6400	197.9000	182.8350	194.4900	+2.612%	451,948	+132.562%
2019-08-06	191.6400	193.2599	181.6700	189.5400	-3.567%	458,426	+138.636%
2019-08-05	206.6700	207.1100	189.4782	196.5500	+8.030%	1,012,176	+130.125%
2019-08-02	186.3600	196.3599	180.6450	181.9400	+3.610%	1,002,713	+148.604%
2019-08-01	147.0100	175.8800	144.2100	175.6000	+9.757%	1,326,099	+157.580%
2019-07-31	169.0100	171.4500	152.3000	159.9900	-14.357%	1,113,150	+182.711%
2019-07-30	191.9950	194.2400	185.3627	186.8100	-2.286%	350,852	+142.123%
2019-07-29	186.6300	195.4999	186.2200	191.1800	+5.882%	662,248	+136.589%
2019-07-26	180.0000	183.7800	177.1500	180.5600	+7.630%	528,964	+150.504%
2019-07-25	165.6000	170.5000	160.9479	167.7600	-1.567%	473,476	+169.617%
2019-07-24	165.0800	173.8800	165.0800	170.4300	+7.840%	526,902	+165.393%
2019-07-23	156.0100	158.7900	152.6300	158.0400	+2.871%	335,619	+186.200%
2019-07-22	161.0000	161.5410	150.5801	153.6300	-7.502%	545,872	+194.415%
2019-07-19	165.9900	169.8000	165.0100	166.0900	+3.871%	450,427	+172.328%
2019-07-18	153.6500	164.7300	147.4400	159.9000	+2.797%	653,714	+182.871%
2019-07-17	154.3100	160.1200	148.7700	155.5500	+1.773%	520,914	+190.781%
2019-07-16	151.8500	157.0500	150.3300	152.8400	+9.957%	671,335	+195.937%
2019-07-15	136.0100	142.5000	134.9601	139.0000	+6.751%	966,739	+225.403%
2019-07-12	129.4200	132.4400	126.2500	130.2101	-5.761%	1,147,498	+247.369%
2019-07-11	128.3200	139.8800	125.0000	138.1700	+5.329%	1,081,446	+227.358%
2019-07-10	128.2200	134.7785	124.2100	131.1800	-3.352%	900,798	+244.801%
2019-07-09	138.9900	142.0000	132.4201	135.7300	-1.915%	1,021,220	+233.242%
2019-07-08	139.3800	144.2000	137.3100	138.3800	+0.457%	735,329	+226.861%
2019-07-05	142.9900	143.4599	130.5000	137.7500	-17.033%	1,836,793	+228.356%
2019-07-03	167.5600	173.8340	164.3801	166.0300	-5.320%	369,829	+172.427%
2019-07-02	167.6400	177.0000	167.5922	175.3600	+2.826%	326,367	+157.932%
2019-07-01	170.2000	179.3800	167.6301	170.5400	+7.063%	442,436	+165.222%
2019-06-28	150.0000	161.2500	149.2500	159.2900	+0.657%	457,774	+183.954%
2019-06-27	168.2800	168.2800	153.7416	158.2500	-6.366%	647,287	+185.820%
2019-06-26	169.8200	172.1100	161.8401	169.0100	-0.810%	379,181	+167.623%
2019-06-25	170.8000	177.1199	164.0400	170.3900	+2.183%	484,383	+165.456%
2019-06-24	179.2900	181.8754	162.7950	166.7500	-15.192%	676,425	+171.250%
2019-06-21	198.0000	200.9600	191.4400	196.6200	+1.971%	402,907	+130.043%
2019-06-20	173.8300	205.7700	171.7700	192.8200	+10.486%	814,109	+134.576%
2019-06-19	161.2100	177.6000	160.4301	174.5200	+5.285%	394,590	+159.174%
2019-06-18	158.6700	167.7800	156.8000	165.7600	+6.839%	396,011	+172.870%
2019-06-17	151.0100	156.1400	149.7801	155.1500	+2.389%	308,234	+191.531%
2019-06-14	159.8500	161.2710	149.5000	151.5300	-7.355%	385,562	+198.495%
2019-06-13	157.2000	165.4400	154.4601	163.5600	+5.748%	459,081	+176.541%
2019-06-12	153.3300	156.6216	151.9000	154.6700	+2.566%	200,809	+192.436%
2019-06-11	162.8000	163.3500	149.2600	150.8000	-5.008%	315,564	+199.940%
2019-06-10	163.1200	164.0300	157.8800	158.7501	-2.452%	323,354	+184.920%
2019-06-07	164.6900	170.2000	159.4667	162.7400	-0.586%	294,823	+177.934%
2019-06-06	158.6900	170.0000	152.9400	163.7000	+4.896%	479,793	+176.304%
2019-06-05	152.8600	160.0100	150.7700	156.0600	+5.818%	372,408	+189.831%
2019-06-04	151.8000	152.3300	144.0000	147.4800	-2.454%	544,102	+206.692%
2019-06-03	144.8900	154.8000	144.6900	151.1900	+6.810%	978,980	+199.167%
2019-05-31	134.6800	143.4300	133.5500	141.5500	+12.057%	810,413	+219.541%
2019-05-30	122.9600	129.8800	122.8501	126.3200	+6.960%	563,742	+258.067%
2019-05-29	115.9800	119.3599	114.7500	118.1000	-4.635%	680,202	+282.989%
2019-05-28	126.7000	127.2400	122.2501	123.8400	+2.712%	386,163	+265.237%
2019-05-24	125.6500	127.6000	118.5300	120.5700	-1.624%	443,964	+275.143%
2019-05-23	124.7000	128.0800	121.1900	122.5600	-2.984%	464,863	+269.052%
2019-05-22	120.3500	128.0000	120.3500	126.3300	+8.868%	509,822	+258.038%
2019-05-21	112.9200	117.2999	112.9200	116.0400	+5.414%	371,119	+289.788%
2019-05-20	109.0000	110.9000	106.1700	110.0800	-4.011%	664,449	+310.892%
2019-05-17	112.2500	114.9600	110.9000	114.6800	+1.451%	557,144	+294.411%
2019-05-16	114.7000	117.1552	112.2471	113.0400	-4.049%	731,520	+300.133%
2019-05-15	114.7000	118.9000	114.7000	117.8100	+4.878%	455,466	+283.932%
2019-05-14	112.8500	114.2500	111.0000	112.3300	-3.030%	583,115	+302.662%
2019-05-13	112.7300	117.1899	112.0600	115.8400	+0.355%	463,850	+290.461%
2019-05-10	120.5900	120.6081	112.1663	115.4300	-3.728%	734,502	+291.848%
2019-05-09	120.5000	123.7199	118.8600	119.9000	+1.869%	522,868	+277.239%
2019-05-08	121.4000	121.4000	116.5105	117.7000	-7.715%	690,121	+284.291%
2019-05-07	126.8800	129.2900	125.1500	127.5400	-1.544%	414,669	+254.642%
2019-05-06	128.7800	131.3899	126.8500	129.5400	+3.781%	343,021	+249.166%
2019-05-03	123.6700	125.8500	122.0000	124.8200	+2.817%	452,427	+262.370%
2019-05-02	120.9400	124.2100	119.1000	121.4000	+3.407%	459,719	+272.578%
2019-05-01	118.0000	119.0300	115.9000	117.4000	-4.475%	542,272	+285.273%
2019-04-30	120.3700	124.2900	119.6400	122.9000	+2.009%	363,919	+268.031%
2019-04-29	123.5100	127.3762	120.0900	120.4800	-0.986%	393,419	+275.423%
2019-04-26	122.6000	124.4900	118.7800	121.6800	-5.374%	517,074	+271.721%
2019-04-25	134.0900	138.6700	125.7601	128.5900	-4.805%	890,572	+251.746%
2019-04-24	132.5500	136.1500	132.0000	135.0800	+0.081%	263,704	+234.846%
2019-04-23	131.9500	136.3600	131.6000	134.9700	+7.187%	442,744	+235.119%
2019-04-22	126.0700	128.1000	124.8800	125.9200	-3.465%	283,863	+259.204%
2019-04-18	127.6000	131.4800	126.2700	130.4400	+2.386%	732,947	+246.757%
2019-04-17	123.4300	127.6500	122.9200	127.4000	+7.474%	855,522	+255.031%
2019-04-16	116.4200	118.8499	116.1900	118.5400	+2.005%	499,459	+281.567%
2019-04-15	113.6900	116.7529	112.8000	116.2100	+7.047%	488,161	+289.218%
2019-04-12	106.3300	109.1450	105.3834	108.5600	+1.753%	394,646	+316.645%
2019-04-11	105.5700	108.7200	103.0800	106.6900	+2.933%	857,390	+323.948%
2019-04-10	104.1000	104.7400	101.9176	103.6500	+0.974%	518,183	+336.382%
2019-04-09	104.8400	105.5900	102.6300	102.6500	+0.156%	552,895	+340.633%
2019-04-08	104.6500	105.3730	101.2500	102.4900	-4.367%	740,963	+341.321%
2019-04-05	109.9000	110.1000	107.1600	107.1700	-3.206%	532,979	+322.049%
2019-04-04	106.9500	111.3800	106.4900	110.7200	+3.390%	762,723	+308.517%
2019-04-03	106.7700	108.8099	105.4800	107.0900	+1.884%	706,561	+322.364%
2019-04-02	103.8300	106.9200	103.7100	105.1100	+1.467%	686,781	+330.321%
2019-04-01	104.4800	104.7300	100.1100	103.5900	-3.861%	940,766	+336.635%
2019-03-29	106.0500	109.0687	105.0000	107.7500	+5.585%	1,046,967	+319.777%
2019-03-28	102.1400	103.4600	100.2700	102.0500	+0.552%	485,084	+343.224%
2019-03-27	103.6600	105.1500	101.0500	101.4900	+2.505%	1,297,437	+345.670%
2019-03-26	97.4700	99.1900	96.7500	99.0100	+2.548%	526,013	+356.833%
2019-03-25	98.5600	98.6199	95.1300	96.5500	+0.312%	969,966	+368.472%
2019-03-22	95.7200	97.5459	95.5817	96.2500	+5.410%	1,383,088	+369.932%
2019-03-21	93.1000	93.8700	90.8226	91.3100	+1.242%	939,858	+395.356%
2019-03-20	90.1500	92.1600	90.0001	90.1900	+2.291%	980,396	+401.508%
2019-03-19	87.9000	89.2000	87.2000	88.1700	-1.199%	1,008,442	+412.998%
2019-03-18	90.7100	91.0000	88.2001	89.2400	-5.145%	1,370,587	+406.847%
2019-03-15	91.4700	94.5000	91.0622	94.0800	+5.035%	891,589	+380.772%
2019-03-14	89.6300	90.9899	88.6808	89.5700	-1.830%	940,449	+404.979%
2019-03-13	93.3200	93.3200	90.6200	91.2400	-2.833%	1,050,527	+395.737%
2019-03-12	96.0300	97.5499	93.5800	93.9000	-1.932%	848,269	+381.693%
2019-03-11	94.3600	96.7000	94.2000	95.7500	+8.327%	1,316,048	+372.386%
2019-03-08	87.4500	88.7605	86.9301	88.3900	+0.443%	888,789	+411.721%
2019-03-07	89.3600	92.0899	87.5000	88.0000	-2.113%	1,650,185	+413.989%
2019-03-06	88.2500	91.9499	87.7900	89.9000	+4.171%	1,209,892	+403.126%
2019-03-05	88.5700	90.4200	86.0700	86.3000	-3.468%	1,223,711	+424.114%
2019-03-04	90.0000	91.0000	88.3730	89.4000	-0.634%	957,036	+405.940%
2019-03-01	88.1400	91.9100	87.7600	89.9700	-4.348%	1,706,144	+402.734%
2019-02-28	91.4200	95.9800	90.4300	94.0600	+0.160%	1,338,549	+380.874%
2019-02-27	98.1500	99.1800	93.8000	93.9100	-3.534%	1,107,208	+381.642%
2019-02-26	91.1100	98.5000	90.6401	97.3500	+3.895%	1,338,762	+364.622%
2019-02-25	97.0000	99.4500	92.6900	93.7000	-9.047%	1,354,157	+382.721%
2019-02-22	105.1200	105.1200	100.8100	103.0200	-0.097%	828,186	+339.051%
2019-02-21	106.0000	107.1000	102.6800	103.1200	-5.559%	1,403,337	+338.625%
2019-02-20	105.6900	110.5472	104.8400	109.1900	+1.506%	633,027	+314.241%
2019-02-19	111.9600	112.3999	106.3001	107.5700	-3.878%	840,007	+320.480%
2019-02-15	114.2400	117.9100	111.6800	111.9100	-4.976%	979,857	+304.173%
2019-02-14	115.8000	118.5000	113.2500	117.7700	+2.489%	1,106,051	+284.062%
2019-02-13	116.0000	117.3500	112.0101	114.9100	+5.908%	824,492	+293.621%
2019-02-12	111.2400	112.1300	105.2300	108.5000	-2.270%	985,257	+316.876%
2019-02-11	104.4500	112.5000	103.6123	111.0200	-4.507%	1,411,894	+307.413%
2019-02-08	119.4300	123.6700	115.5209	116.2600	-4.336%	1,007,443	+289.050%
2019-02-07	114.6600	124.7700	114.4200	121.5300	+11.577%	1,811,207	+272.180%
2019-02-06	109.8100	111.9500	106.0000	108.9200	+1.359%	1,375,878	+315.268%
2019-02-05	108.4400	111.4084	104.8100	107.4600	-2.309%	1,425,117	+320.910%
2019-02-04	109.0000	111.1700	106.9501	110.0000	+7.991%	2,118,515	+311.191%
2019-02-01	96.8100	102.8200	95.2500	101.8600	+10.262%	2,094,035	+344.051%
2019-01-31	88.4700	95.5200	88.0100	92.3800	+3.368%	1,968,061	+389.619%
2019-01-30	88.7000	91.2299	87.1100	89.3700	+3.056%	1,446,495	+406.109%
2019-01-29	92.5400	93.5999	84.5312	86.7200	-1.241%	2,443,831	+421.575%
2019-01-28	87.4100	89.9900	85.5280	87.8100	+17.818%	3,273,131	+415.101%
2019-01-25	82.6700	82.7999	73.3000	74.5300	-5.057%	3,392,540	+506.883%
2019-01-24	80.4200	83.3712	76.0200	78.5000	-7.068%	3,552,249	+476.191%
2019-01-23	78.5700	89.4099	77.3000	84.4700	+3.315%	3,496,851	+435.468%