Dark

FRAC
Platinum Energy Solutions Inc
stock NYSE

Inactive

Oct 30, 2019

4.55USD-10.784%(-0.55)7,041,458

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-30	5.0600	5.0950	4.4000	4.5500	-10.784%	7,041,458	0.000%
2019-10-29	5.2700	5.3100	4.9900	5.1000	-8.108%	6,540,794	-10.784%
2019-10-28	5.6800	5.7800	5.4850	5.5500	-2.116%	1,956,543	-18.018%
2019-10-25	5.3700	5.6900	5.2850	5.6700	+4.806%	4,234,281	-19.753%
2019-10-24	5.5400	5.5900	5.2800	5.4100	-1.815%	1,549,544	-15.896%
2019-10-23	5.2300	5.5600	5.1100	5.5100	+4.753%	2,077,427	-17.423%
2019-10-22	5.0800	5.3800	5.0200	5.2600	+3.137%	1,841,691	-13.498%
2019-10-21	4.8500	5.1600	4.8000	5.1000	+5.590%	1,559,580	-10.784%
2019-10-18	4.7200	4.9300	4.7000	4.8300	+1.684%	2,545,490	-5.797%
2019-10-17	4.7800	4.8200	4.6800	4.7500	-0.210%	1,573,596	-4.211%
2019-10-16	4.7000	4.9400	4.6800	4.7600	+0.634%	2,135,246	-4.412%
2019-10-15	4.9200	5.0000	4.7200	4.7300	-4.444%	1,288,413	-3.805%
2019-10-14	5.0800	5.1400	4.6700	4.9500	-4.990%	2,870,101	-8.081%
2019-10-11	5.2500	5.3100	5.0800	5.2100	+1.758%	2,266,147	-12.668%
2019-10-10	5.3300	5.3400	5.0000	5.1200	-2.846%	2,009,726	-11.133%
2019-10-09	5.5100	5.5200	5.2000	5.2700	-3.125%	1,427,181	-13.662%
2019-10-08	5.4600	5.5300	5.2200	5.4400	-2.857%	1,429,856	-16.360%
2019-10-07	5.5400	5.7000	5.5000	5.6000	+0.358%	1,149,099	-18.750%
2019-10-04	5.7200	5.8300	5.4700	5.5800	-1.413%	1,793,214	-18.459%
2019-10-03	5.5300	5.7300	5.3600	5.6600	+1.799%	1,721,298	-19.611%
2019-10-02	5.5900	5.6900	5.3650	5.5600	-1.593%	1,634,882	-18.165%
2019-10-01	6.0400	6.1700	5.6100	5.6500	-6.766%	982,411	-19.469%
2019-09-30	6.0800	6.1300	6.0200	6.0600	-0.656%	1,337,158	-24.917%
2019-09-27	5.8800	6.1150	5.8700	6.1000	+2.349%	1,906,706	-25.410%
2019-09-26	6.0900	6.1150	5.9200	5.9600	-3.404%	1,196,719	-23.658%
2019-09-25	5.9600	6.1950	5.8200	6.1700	+1.314%	1,599,447	-26.256%
2019-09-24	6.4700	6.5000	5.9750	6.0900	-6.595%	1,714,877	-25.287%
2019-09-23	6.1100	6.5500	6.0800	6.5200	+5.161%	1,745,849	-30.215%
2019-09-20	6.3300	6.4400	6.1800	6.2000	-1.899%	2,423,331	-26.613%
2019-09-19	6.4300	6.4600	6.3000	6.3200	-0.940%	1,095,534	-28.006%
2019-09-18	6.4000	6.6500	6.2800	6.3800	-1.846%	1,245,868	-28.683%
2019-09-17	6.8500	6.9250	6.2550	6.5000	-6.475%	1,380,624	-30.000%
2019-09-16	6.8400	7.2100	6.6650	6.9500	+10.845%	3,297,244	-34.532%
2019-09-13	6.2200	6.5700	6.1300	6.2700	+2.117%	2,069,267	-27.432%
2019-09-12	5.9800	6.2300	5.7300	6.1400	-1.286%	2,698,890	-25.896%
2019-09-11	5.9800	6.3750	5.8600	6.2200	+4.362%	3,125,976	-26.849%
2019-09-10	5.8900	6.2500	5.8100	5.9600	+2.230%	2,414,606	-23.658%
2019-09-09	5.4600	5.8600	5.4600	5.8300	+4.293%	1,514,039	-21.955%
2019-09-06	5.4000	5.6100	5.1800	5.5900	+2.757%	1,734,530	-18.605%
2019-09-05	5.2200	5.5650	5.1800	5.4400	+5.631%	1,393,247	-16.360%
2019-09-04	5.2800	5.3000	5.1250	5.1500	-0.194%	2,242,869	-11.650%
2019-09-03	5.1600	5.2500	4.9350	5.1600	-2.642%	1,498,842	-11.822%
2019-08-30	5.2600	5.5000	5.2200	5.3000	+0.569%	1,415,254	-14.151%
2019-08-29	5.0400	5.3500	5.0400	5.2700	+5.823%	1,801,325	-13.662%
2019-08-28	4.8200	5.0700	4.6900	4.9800	+3.750%	1,474,980	-8.635%
2019-08-27	4.9500	5.0100	4.8000	4.8000	-2.041%	1,049,500	-5.208%
2019-08-26	5.0600	5.1100	4.9000	4.9000	-1.408%	1,066,262	-7.143%
2019-08-23	5.1000	5.1950	4.9600	4.9700	-4.423%	925,706	-8.451%
2019-08-22	5.5000	5.5300	5.2000	5.2000	-5.455%	880,964	-12.500%
2019-08-21	5.5900	5.5900	5.4000	5.5000	+0.365%	889,154	-17.273%
2019-08-20	5.3600	5.5550	5.3300	5.4800	+0.921%	1,183,048	-16.971%
2019-08-19	5.4600	5.4900	5.3350	5.4300	+2.260%	1,008,894	-16.206%
2019-08-16	5.1200	5.3400	5.0700	5.3100	+5.149%	1,374,643	-14.313%
2019-08-15	4.9700	5.1250	4.8600	5.0500	+0.798%	1,407,293	-9.901%
2019-08-14	5.1300	5.2800	4.9100	5.0100	-5.650%	1,698,340	-9.182%
2019-08-13	5.3300	5.5800	5.2300	5.3100	-0.188%	1,666,524	-14.313%
2019-08-12	5.2600	5.3300	5.1000	5.3200	0.000%	1,330,913	-14.474%
2019-08-09	5.6300	5.6300	5.0950	5.3200	-5.169%	1,804,987	-14.474%
2019-08-08	5.6200	5.6900	5.4300	5.6100	+0.538%	1,391,817	-18.895%
2019-08-07	5.2600	5.6350	5.2000	5.5800	+3.525%	1,929,820	-18.459%
2019-08-06	5.7100	5.7100	5.1700	5.3900	-4.433%	2,031,837	-15.584%
2019-08-05	5.5000	5.7100	5.2300	5.6400	+0.356%	2,064,271	-19.326%
2019-08-02	5.7300	5.9400	5.5601	5.6200	-1.748%	2,621,419	-19.039%
2019-08-01	6.2600	6.2900	5.5520	5.7200	-9.062%	2,744,303	-20.455%
2019-07-31	6.2700	6.6000	6.1700	6.2900	+1.616%	3,779,978	-27.663%
2019-07-30	5.4800	6.2400	5.2500	6.1900	+23.800%	6,392,554	-26.494%
2019-07-29	5.3000	5.3700	4.9600	5.0000	-5.660%	2,133,463	-9.000%
2019-07-26	5.5700	5.5800	5.2000	5.3000	-4.505%	1,786,842	-14.151%
2019-07-25	5.9100	5.9300	5.4150	5.5500	-5.932%	1,871,330	-18.018%
2019-07-24	5.9600	6.0400	5.8100	5.9000	-1.173%	1,187,356	-22.881%
2019-07-23	5.8900	6.0700	5.8900	5.9700	+1.358%	853,187	-23.786%
2019-07-22	5.8700	6.0400	5.7200	5.8900	+0.684%	1,174,369	-22.750%
2019-07-19	5.7300	5.9100	5.6000	5.8500	+1.916%	1,562,725	-22.222%
2019-07-18	6.0200	6.0700	5.7000	5.7400	-5.592%	1,432,197	-20.732%
2019-07-17	6.5100	6.5400	6.0600	6.0800	-7.176%	1,482,599	-25.164%
2019-07-16	6.6800	6.8900	6.5200	6.5500	-1.946%	2,197,328	-30.534%
2019-07-15	6.8800	6.9500	6.6100	6.6800	-2.339%	1,169,998	-31.886%
2019-07-12	6.9200	6.9500	6.7700	6.8400	-1.013%	850,555	-33.480%
2019-07-11	6.9200	7.0300	6.8650	6.9100	+0.145%	733,857	-34.153%
2019-07-10	6.6600	6.9900	6.6600	6.9000	+4.230%	1,438,384	-34.058%
2019-07-09	6.6000	6.6800	6.5000	6.6200	-0.601%	1,135,158	-31.269%
2019-07-08	6.5900	6.8350	6.5600	6.6600	+0.150%	1,251,267	-31.682%
2019-07-05	6.4500	6.7100	6.4200	6.6500	+2.308%	1,065,424	-31.579%
2019-07-03	6.5500	6.5700	6.3600	6.5000	-0.612%	455,963	-30.000%
2019-07-02	6.7100	6.7300	6.4300	6.5400	-2.388%	2,216,460	-30.428%
2019-07-01	6.9400	7.0600	6.6300	6.7000	-0.298%	1,712,539	-32.090%
2019-06-28	7.0100	7.0900	6.7200	6.7200	-4.274%	4,200,615	-32.292%
2019-06-27	7.1900	7.2000	6.9800	7.0200	-1.955%	1,121,074	-35.185%
2019-06-26	7.0700	7.3500	6.9650	7.1600	+3.319%	1,710,468	-36.453%
2019-06-25	7.1300	7.1400	6.7800	6.9300	-4.149%	1,745,640	-34.343%
2019-06-24	7.4200	7.4900	7.0600	7.2300	-2.692%	1,327,892	-37.068%
2019-06-21	7.5200	7.7061	7.2700	7.4300	-2.237%	1,089,282	-38.762%
2019-06-20	7.4700	7.7200	7.4100	7.6000	+4.972%	1,332,349	-40.132%
2019-06-19	7.2900	7.4000	7.0700	7.2400	-0.686%	1,328,055	-37.155%
2019-06-18	7.4800	7.7800	7.1150	7.2900	-2.540%	2,411,032	-37.586%
2019-06-17	6.8600	7.9200	6.6100	7.4800	+7.010%	5,424,988	-39.171%
2019-06-14	7.4100	7.4400	6.9800	6.9900	-6.048%	417,604	-34.907%
2019-06-13	7.3600	7.4500	7.0500	7.4400	+3.477%	744,327	-38.844%
2019-06-12	7.4500	7.6200	7.1700	7.1900	-5.145%	596,726	-36.718%
2019-06-11	7.4600	7.8950	7.4600	7.5800	+3.129%	1,157,351	-39.974%
2019-06-10	7.1200	7.5700	7.1200	7.3500	+3.230%	1,137,467	-38.095%
2019-06-07	7.0000	7.2300	6.8250	7.1200	+2.152%	693,813	-36.096%
2019-06-06	6.9900	7.2100	6.6600	6.9700	-0.853%	650,936	-34.720%
2019-06-05	7.5200	7.5600	6.9200	7.0300	-6.887%	580,320	-35.277%
2019-06-04	7.6700	7.9000	7.5300	7.5500	+0.133%	890,102	-39.735%
2019-06-03	7.3500	7.5700	7.2000	7.5400	+2.725%	942,203	-39.655%
2019-05-31	7.3800	7.5000	7.2200	7.3400	-3.038%	402,092	-38.011%
2019-05-30	7.8400	7.8900	7.5450	7.5700	-3.197%	476,919	-39.894%
2019-05-29	7.6800	7.9900	7.5800	7.8200	-0.382%	811,143	-41.816%
2019-05-28	7.9400	7.9950	7.8200	7.8500	-1.258%	419,291	-42.038%
2019-05-24	8.1500	8.1550	7.8100	7.9500	-0.501%	374,057	-42.767%
2019-05-23	8.1500	8.1900	7.7500	7.9900	-5.107%	567,764	-43.054%
2019-05-22	8.7600	8.8000	8.3200	8.4200	-4.535%	643,132	-45.962%
2019-05-21	8.7900	8.8700	8.6700	8.8200	+1.031%	801,526	-48.413%
2019-05-20	8.9300	9.0200	8.6500	8.7300	-3.108%	697,689	-47.881%
2019-05-17	9.5200	9.6800	8.9700	9.0100	-6.825%	607,950	-49.501%
2019-05-16	9.5100	9.9500	9.4700	9.6700	+2.654%	554,313	-52.947%
2019-05-15	9.3400	9.6400	9.2300	9.4200	-0.633%	380,662	-51.699%
2019-05-14	9.0100	9.5600	9.0100	9.4800	+5.922%	1,228,142	-52.004%
2019-05-13	9.3600	9.5825	8.8500	8.9500	-5.789%	673,944	-49.162%
2019-05-10	9.4400	9.6300	9.1350	9.5000	-0.315%	1,265,101	-52.105%
2019-05-09	10.1600	10.2400	9.5200	9.5300	-7.834%	1,102,424	-52.256%
2019-05-08	10.6500	10.7800	9.5400	10.3400	-2.453%	1,445,866	-55.996%
2019-05-07	10.3300	10.8000	10.2600	10.6000	-0.749%	1,474,936	-57.075%
2019-05-06	10.3400	10.7600	10.3400	10.6800	+0.850%	527,406	-57.397%
2019-05-03	10.5100	10.6500	10.4100	10.5900	+2.319%	772,410	-57.035%
2019-05-02	10.3100	10.6000	10.1500	10.3500	-0.193%	442,284	-56.039%
2019-05-01	10.4800	10.6600	10.2300	10.3700	-1.144%	727,222	-56.123%
2019-04-30	11.2500	11.3100	10.3200	10.4900	-5.495%	1,240,308	-56.625%
2019-04-29	10.9700	11.2150	10.8800	11.1000	+1.001%	783,135	-59.009%
2019-04-26	10.9700	11.1200	10.8578	10.9900	-1.258%	775,047	-58.599%
2019-04-25	11.4300	11.5600	11.1100	11.1300	-2.880%	591,237	-59.119%
2019-04-24	11.9100	11.9100	11.4600	11.4600	-4.100%	590,565	-60.297%
2019-04-23	12.0800	12.2000	11.9200	11.9500	-1.076%	464,000	-61.925%
2019-04-22	12.0100	12.1400	11.7500	12.0800	+1.941%	598,817	-62.334%
2019-04-18	12.1800	12.5000	11.7800	11.8500	-2.789%	632,634	-61.603%
2019-04-17	12.2500	12.3900	12.1600	12.1900	-0.164%	424,852	-62.674%
2019-04-16	11.8500	12.2600	11.7950	12.2100	+4.359%	468,856	-62.735%
2019-04-15	11.7800	11.9600	11.6900	11.7000	-1.515%	349,683	-61.111%
2019-04-12	11.7900	12.3800	11.6900	11.8800	+2.679%	1,039,478	-61.700%
2019-04-11	11.7200	11.9000	11.4600	11.5700	-1.699%	369,412	-60.674%
2019-04-10	11.6700	11.9400	11.6700	11.7700	+1.553%	606,526	-61.342%
2019-04-09	11.9100	11.9300	11.5900	11.5900	-3.738%	465,925	-60.742%
2019-04-08	12.0000	12.1100	11.8200	12.0400	+0.669%	436,551	-62.209%
2019-04-05	11.6700	12.0150	11.5300	11.9600	+3.015%	964,913	-61.957%
2019-04-04	11.0700	11.6400	11.0600	11.6100	+5.163%	594,082	-60.810%
2019-04-03	11.2900	11.4100	11.0000	11.0400	-1.340%	395,410	-58.786%
2019-04-02	11.3000	11.3000	11.0200	11.1900	-0.356%	541,059	-59.339%
2019-04-01	10.9800	11.4100	10.8900	11.2300	+3.122%	538,055	-59.484%
2019-03-29	11.3100	11.3100	10.7300	10.8900	-1.269%	560,890	-58.219%
2019-03-28	10.6300	11.3000	10.6300	11.0300	+2.509%	1,358,174	-58.749%
2019-03-27	10.5000	10.8100	10.4500	10.7600	+1.798%	971,170	-57.714%
2019-03-26	10.2200	10.6600	10.1100	10.5700	+5.489%	834,202	-56.954%
2019-03-25	9.5900	10.0900	9.5000	10.0200	+3.406%	517,572	-54.591%
2019-03-22	10.0700	10.0800	9.5300	9.6900	-5.739%	653,127	-53.044%
2019-03-21	10.3800	10.5500	10.1558	10.2800	-2.095%	552,078	-55.739%
2019-03-20	10.3300	10.7500	10.2500	10.5000	+1.254%	587,636	-56.667%
2019-03-19	10.2700	10.5400	10.1950	10.3700	+1.967%	884,347	-56.123%
2019-03-18	9.9200	10.3200	9.9100	10.1700	+3.776%	787,838	-55.261%
2019-03-15	10.0600	10.0600	9.7900	9.8000	-2.000%	1,690,494	-53.571%
2019-03-14	10.2200	10.4800	9.9600	10.0000	-1.768%	876,485	-54.500%
2019-03-13	9.8500	10.3400	9.8300	10.1800	+4.517%	1,292,437	-55.305%
2019-03-12	9.7000	9.9400	9.6000	9.7400	+0.933%	646,731	-53.285%
2019-03-11	9.4100	9.8000	9.2900	9.6500	+2.660%	477,137	-52.850%
2019-03-08	9.3600	9.6400	9.1500	9.4000	-1.776%	487,830	-51.596%
2019-03-07	9.9300	9.9800	9.5500	9.5700	-4.012%	867,519	-52.456%
2019-03-06	10.4900	10.5150	9.9000	9.9700	-5.676%	1,080,220	-54.363%
2019-03-05	11.1100	11.1750	10.4000	10.5700	-4.860%	947,202	-56.954%
2019-03-04	11.2000	11.3700	10.9200	11.1100	-0.537%	791,712	-59.046%
2019-03-01	11.0600	11.3300	10.8850	11.1700	+1.361%	676,070	-59.266%
2019-02-28	11.1000	11.1400	10.5500	11.0200	-0.542%	961,880	-58.711%
2019-02-27	11.3700	11.4200	10.9900	11.0800	-0.628%	1,070,496	-58.935%
2019-02-26	10.9250	12.2700	10.5000	11.1500	-1.415%	1,813,812	-59.193%
2019-02-25	11.1700	11.4200	11.1700	11.3100	+1.253%	831,422	-59.770%
2019-02-22	11.1500	11.2800	11.0000	11.1700	+1.178%	296,537	-59.266%
2019-02-21	11.3000	11.3700	10.8500	11.0400	-3.581%	483,308	-58.786%
2019-02-20	11.0800	11.5500	11.0800	11.4500	+3.246%	844,402	-60.262%
2019-02-19	11.0200	11.2400	10.8300	11.0900	-0.359%	1,415,933	-58.972%
2019-02-15	10.9300	11.2100	10.8300	11.1300	+3.151%	568,626	-59.119%
2019-02-14	10.4800	10.9300	10.4750	10.7900	+2.469%	623,195	-57.831%
2019-02-13	10.6600	11.1600	10.4850	10.5300	-1.127%	1,025,311	-56.790%
2019-02-12	10.4700	10.6700	10.3000	10.6500	+3.499%	870,325	-57.277%
2019-02-11	9.8600	10.3200	9.8200	10.2900	+3.939%	338,230	-55.782%
2019-02-08	10.0700	10.1800	9.8000	9.9000	-2.367%	426,977	-54.040%
2019-02-07	10.3600	10.5000	9.7700	10.1400	-3.429%	821,008	-55.128%
2019-02-06	10.6200	10.6900	10.4100	10.5000	-1.961%	688,537	-56.667%
2019-02-05	10.6700	10.8100	10.5400	10.7100	+0.469%	539,425	-57.516%
2019-02-04	10.1700	10.6700	10.1500	10.6600	+2.995%	479,190	-57.317%
2019-02-01	10.1400	10.5300	10.0700	10.3500	+2.679%	626,262	-56.039%
2019-01-31	10.0000	10.1500	9.8300	10.0800	+1.002%	624,997	-54.861%
2019-01-30	9.7600	10.0700	9.4900	9.9800	+3.206%	617,844	-54.409%
2019-01-29	9.7800	10.0250	9.6600	9.6700	+0.520%	712,650	-52.947%
2019-01-28	9.5300	9.7100	9.4500	9.6200	-1.535%	492,590	-52.703%
2019-01-25	9.4700	9.9000	9.4500	9.7700	+5.054%	491,004	-53.429%
2019-01-24	8.8900	9.4200	8.8000	9.3000	+4.612%	818,778	-51.075%
2019-01-23	9.2100	9.2600	8.8300	8.8900	-2.308%	327,275	-48.819%
2019-01-22	9.3300	9.3600	8.9400	9.1000	-5.109%	429,767	-50.000%
2019-01-18	9.3300	9.7300	9.2600	9.5900	+4.466%	913,969	-52.555%
2019-01-17	9.1800	9.4200	9.0100	9.1800	-1.184%	588,416	-50.436%
2019-01-16	8.8900	9.3250	8.7300	9.2900	+4.499%	905,961	-51.023%
2019-01-15	8.8400	8.9800	8.6800	8.8900	+1.368%	992,421	-48.819%
2019-01-14	8.6000	8.9800	8.5000	8.7700	+0.343%	698,090	-48.119%
2019-01-11	9.0400	9.2300	8.6300	8.7400	-4.689%	936,490	-47.941%
2019-01-10	8.8400	9.2600	8.5300	9.1700	-2.134%	909,635	-50.382%
2019-01-09	9.0400	9.4800	8.8600	9.3700	+5.756%	776,588	-51.441%
2019-01-08	9.0500	9.1100	8.7100	8.8600	-1.006%	1,304,792	-48.646%
2019-01-07	8.9000	9.0750	8.6600	8.9500	+0.224%	656,847	-49.162%
2019-01-04	9.0100	9.0900	8.7900	8.9300	+1.018%	1,249,262	-49.048%
2019-01-03	8.5600	8.9600	8.2500	8.8400	+2.791%	761,276	-48.529%
2019-01-02	8.0000	8.7400	7.8900	8.6000	+5.134%	2,079,413	-47.093%
2018-12-31	8.0600	8.2400	7.7600	8.1800	+2.378%	557,402	-44.377%
2018-12-28	7.9700	8.3200	7.8600	7.9900	+0.630%	947,543	-43.054%
2018-12-27	7.9800	8.1500	7.5800	7.9400	-3.641%	793,866	-42.695%
2018-12-26	7.9800	8.2400	7.4400	8.2400	+4.569%	1,073,229	-44.782%
2018-12-24	7.9000	8.3000	7.7200	7.8800	-1.746%	674,544	-42.259%
2018-12-21	8.4000	8.4500	7.8350	8.0200	-4.524%	2,699,527	-43.267%
2018-12-20	8.2500	8.6550	8.1900	8.4000	+1.083%	761,099	-45.833%
2018-12-19	9.2300	9.2950	8.2500	8.3100	-9.870%	841,204	-45.247%
2018-12-18	9.0100	9.3600	9.0100	9.2200	+2.444%	775,304	-50.651%
2018-12-17	8.9300	9.3750	8.8800	9.0000	+0.446%	2,547,045	-49.444%
2018-12-14	9.2800	9.4400	8.7250	8.9600	-5.684%	1,252,166	-49.219%
2018-12-13	9.4700	9.8100	9.4100	9.5000	-1.042%	2,655,394	-52.105%
2018-12-12	9.1400	9.7200	9.1200	9.6000	+8.230%	2,172,657	-52.604%
2018-12-11	8.4400	8.8800	8.2500	8.8700	+6.355%	1,806,574	-48.703%
2018-12-10	8.7000	8.8500	8.2500	8.3400	-6.607%	1,749,743	-45.444%
2018-12-07	9.4400	9.6000	8.8600	8.9300	-2.083%	1,139,861	-49.048%
2018-12-06	9.5100	9.6900	8.8500	9.1200	-6.939%	1,811,995	-50.110%
2018-12-04	10.7300	10.9000	9.6800	9.8000	-12.186%	3,782,978	-53.571%
2018-12-03	11.5000	11.5000	11.0200	11.1600	+0.360%	747,099	-59.229%
2018-11-30	11.0300	11.2400	10.8000	11.1200	-0.269%	808,756	-59.083%
2018-11-29	11.5600	11.6500	11.0800	11.1500	-3.463%	1,230,389	-59.193%
2018-11-28	11.6100	11.7000	11.1500	11.5500	0.000%	778,824	-60.606%
2018-11-27	11.2600	11.6600	11.2600	11.5500	+2.394%	736,609	-60.606%
2018-11-26	11.4400	11.6000	11.1800	11.2800	+0.089%	568,817	-59.663%
2018-11-23	11.0000	11.3350	11.0000	11.2700	-1.915%	368,881	-59.627%
2018-11-21	11.3800	11.7600	11.3500	11.4900	+2.589%	520,343	-60.400%
2018-11-20	11.3000	11.6000	10.9800	11.2000	-4.437%	941,907	-59.375%
2018-11-19	11.4700	11.9500	11.4500	11.7200	+0.601%	2,386,835	-61.177%
2018-11-16	11.7400	11.9100	11.5300	11.6500	-0.597%	1,103,539	-60.944%
2018-11-15	11.3500	11.7200	11.3300	11.7200	+2.269%	681,968	-61.177%
2018-11-14	11.7800	11.9350	11.3100	11.4600	-0.261%	1,064,247	-60.297%
2018-11-13	12.0700	12.4100	11.4700	11.4900	-5.276%	1,215,311	-60.400%
2018-11-12	13.2800	13.2800	12.0900	12.1300	-7.686%	777,836	-62.490%
2018-11-09	13.1400	13.2300	12.6100	13.1400	-2.013%	578,722	-65.373%
2018-11-08	13.5700	13.9100	13.3400	13.4100	-1.902%	658,753	-66.070%
2018-11-07	13.6700	13.8000	12.9400	13.6700	+2.091%	1,449,041	-66.715%
2018-11-06	13.6200	13.6200	13.2000	13.3900	-2.191%	1,125,029	-66.019%
2018-11-05	13.4600	13.8650	13.1900	13.6900	+3.791%	1,569,275	-66.764%
2018-11-02	13.2800	13.5000	12.8982	13.1900	+3.777%	1,765,362	-65.504%
2018-11-01	12.8500	13.3000	12.5200	12.7100	+1.114%	1,741,510	-64.201%
2018-10-31	12.2600	12.7200	12.1700	12.5700	+3.970%	970,196	-63.803%
2018-10-30	11.1500	12.1000	10.9993	12.0900	+7.086%	1,064,853	-62.366%
2018-10-29	11.4000	11.6600	11.1400	11.2900	-1.052%	1,189,853	-59.699%
2018-10-26	10.6400	11.5800	10.6400	11.4100	+4.679%	1,058,724	-60.123%
2018-10-25	10.6600	11.0650	10.5400	10.9000	+4.207%	993,063	-58.257%
2018-10-24	11.1400	11.2300	10.4600	10.4600	-5.168%	1,187,174	-56.501%
2018-10-23	11.4200	11.4700	10.9900	11.0300	-6.762%	1,113,301	-58.749%
2018-10-22	12.1300	12.1300	11.7900	11.8300	-2.874%	787,916	-61.538%
2018-10-19	12.2100	12.8700	12.0900	12.1800	-0.246%	869,699	-62.644%
2018-10-18	12.3500	12.4500	12.0900	12.2100	-2.320%	453,204	-62.735%
2018-10-17	12.4500	12.6000	12.2600	12.5000	-1.029%	544,783	-63.600%
2018-10-16	12.5100	12.8700	12.3300	12.6300	+1.937%	964,625	-63.975%
2018-10-15	12.2300	12.5350	11.9700	12.3900	+1.975%	875,069	-63.277%
2018-10-12	12.4000	12.6700	11.8800	12.1500	+0.830%	960,533	-62.551%
2018-10-11	12.1200	12.5200	11.9200	12.0500	-2.192%	1,015,645	-62.241%
2018-10-10	13.3600	13.4800	12.2050	12.3200	-8.808%	1,006,194	-63.068%
2018-10-09	13.3500	13.6200	13.1950	13.5100	+2.194%	919,207	-66.321%
2018-10-08	13.0500	13.3900	12.9500	13.2200	+0.152%	602,319	-65.582%
2018-10-05	13.0700	13.3100	13.0100	13.2000	+1.305%	666,529	-65.530%
2018-10-04	12.9100	13.3300	12.8850	13.0300	0.000%	889,454	-65.081%
2018-10-03	12.8600	13.1100	12.5100	13.0300	+0.540%	1,151,247	-65.081%
2018-10-02	12.8500	13.2000	12.7200	12.9600	+0.935%	1,010,382	-64.892%
2018-10-01	12.4400	13.0500	12.3700	12.8400	+3.800%	1,480,211	-64.564%
2018-09-28	12.4000	12.5800	12.3200	12.3700	-0.881%	737,739	-63.217%
2018-09-27	12.5200	12.5200	12.0900	12.4800	+0.080%	875,860	-63.542%
2018-09-26	12.7100	12.8000	12.4600	12.4700	-3.033%	992,552	-63.512%
2018-09-25	12.6600	12.9850	12.6600	12.8600	+2.063%	1,138,673	-64.619%
2018-09-24	12.7200	12.8100	12.4650	12.6000	+0.318%	764,828	-63.889%
2018-09-21	12.5800	12.6300	12.4900	12.5600	+0.239%	1,469,405	-63.774%
2018-09-20	12.8800	12.8850	12.3701	12.5300	-1.416%	634,464	-63.687%
2018-09-19	12.8100	13.1000	12.6900	12.7100	-1.320%	1,481,789	-64.201%
2018-09-18	12.7300	12.9400	12.6900	12.8800	+2.793%	673,338	-64.674%
2018-09-17	12.9200	13.0000	12.4300	12.5300	-3.243%	1,295,796	-63.687%
2018-09-14	12.1000	13.1800	12.1000	12.9500	+4.858%	1,653,855	-64.865%
2018-09-13	12.3200	12.8300	12.2700	12.3500	-1.515%	1,393,637	-63.158%
2018-09-12	11.6400	12.6100	11.6400	12.5400	+7.917%	2,789,609	-63.716%
2018-09-11	11.2000	11.7200	11.1400	11.6200	+3.750%	1,624,395	-60.843%
2018-09-10	10.6600	11.2750	10.6600	11.2000	+4.967%	1,643,056	-59.375%
2018-09-07	10.1400	10.7000	10.1200	10.6700	+3.592%	1,923,546	-57.357%
2018-09-06	10.9000	10.9300	10.1650	10.3000	-7.124%	3,204,316	-55.825%
2018-09-05	12.0500	12.1250	11.0600	11.0900	-9.321%	2,021,384	-58.972%
2018-09-04	12.3200	12.5000	12.0500	12.2300	-0.407%	959,395	-62.796%
2018-08-31	12.1000	12.3200	11.9500	12.2800	+0.738%	1,174,561	-62.948%
2018-08-30	13.2800	13.2800	12.0300	12.1900	-7.441%	2,150,085	-62.674%
2018-08-29	13.2000	13.3400	12.9600	13.1700	+0.152%	657,681	-65.452%
2018-08-28	13.3000	13.5100	13.1300	13.1500	-1.128%	498,475	-65.399%
2018-08-27	13.2800	13.8000	13.1900	13.3000	0.000%	986,347	-65.789%
2018-08-24	13.4500	13.5400	13.2200	13.3000	+0.075%	1,033,162	-65.789%
2018-08-23	13.7500	13.8040	13.2800	13.2900	-3.905%	1,071,840	-65.764%
2018-08-22	13.8400	13.9500	13.5100	13.8300	+1.170%	1,697,705	-67.101%
2018-08-21	13.7000	13.9300	13.6237	13.6700	+1.259%	1,020,519	-66.715%
2018-08-20	13.3400	13.7100	13.2200	13.5000	+2.041%	882,180	-66.296%
2018-08-17	13.0400	13.3300	12.9700	13.2300	+1.613%	746,422	-65.608%
2018-08-16	12.8700	13.2950	12.7400	13.0200	+1.639%	1,014,056	-65.054%
2018-08-15	13.9300	14.0400	12.7800	12.8100	-9.149%	1,131,028	-64.481%
2018-08-14	14.2000	14.3800	14.0700	14.1000	+0.142%	779,937	-67.730%
2018-08-13	14.3900	14.5500	14.0700	14.0800	-2.426%	1,165,593	-67.685%
2018-08-10	13.8500	14.5000	13.8100	14.4300	+3.367%	1,388,467	-68.468%
2018-08-09	14.0800	14.1600	13.8500	13.9600	-0.499%	619,360	-67.407%
2018-08-08	13.8500	14.1650	13.8000	14.0300	+0.071%	639,446	-67.569%
2018-08-07	14.4100	14.5300	14.0100	14.0200	-1.059%	822,712	-67.546%
2018-08-06	14.1000	14.2600	13.9700	14.1700	+0.711%	823,745	-67.890%
2018-08-03	14.0400	14.3200	13.9600	14.0700	-0.283%	796,385	-67.662%
2018-08-02	13.7700	14.4000	13.7400	14.1100	+0.930%	1,057,572	-67.753%
2018-08-01	13.6900	14.1900	13.3500	13.9800	-0.921%	1,385,708	-67.454%
2018-07-31	13.5700	14.3800	13.5100	14.1100	+3.750%	2,678,698	-67.753%
2018-07-30	13.3700	13.9000	13.3647	13.6000	+2.797%	1,978,990	-66.544%
2018-07-27	12.6000	13.2800	12.6000	13.2300	+5.502%	1,767,509	-65.608%
2018-07-26	12.1600	12.6900	12.1200	12.5400	+3.125%	1,598,258	-63.716%
2018-07-25	12.0000	12.2800	11.9900	12.1600	+1.757%	1,485,887	-62.582%
2018-07-24	12.1000	12.5100	11.9000	11.9500	-1.240%	3,687,300	-61.925%
2018-07-23	12.3800	12.3900	12.0600	12.1000	-2.576%	1,668,310	-62.397%
2018-07-20	12.3000	12.8050	12.2000	12.4200	+1.140%	1,402,766	-63.366%
2018-07-19	12.3800	12.5500	12.2690	12.2800	-0.888%	1,885,897	-62.948%
2018-07-18	12.5800	12.5800	12.3300	12.3900	-1.432%	1,333,938	-63.277%
2018-07-17	12.4800	12.9800	12.4400	12.5700	+0.159%	1,368,467	-63.803%
2018-07-16	12.8300	12.9890	12.4800	12.5500	-3.905%	846,923	-63.745%
2018-07-13	13.2100	13.5400	13.0300	13.0600	-0.910%	1,044,214	-65.161%
2018-07-12	13.0900	13.2400	12.6400	13.1800	+0.688%	784,743	-65.478%
2018-07-11	13.2300	13.5500	13.0100	13.0900	-2.094%	844,582	-65.241%
2018-07-10	13.7300	13.9100	13.3300	13.3700	-2.051%	1,039,164	-65.969%
2018-07-09	13.4700	13.8000	13.4200	13.6500	+2.094%	686,201	-66.667%
2018-07-06	13.0700	13.6200	13.0300	13.3700	+0.375%	1,309,830	-65.969%
2018-07-05	12.8900	13.3600	12.7800	13.3200	+3.658%	972,105	-65.841%
2018-07-03	12.5000	12.9900	12.5000	12.8500	+3.379%	940,299	-64.591%
2018-07-02	13.4500	13.5000	12.4000	12.4300	-9.071%	3,333,360	-63.395%
2018-06-29	13.3100	13.8300	13.2300	13.6700	-0.942%	1,595,868	-66.715%
2018-06-28	13.6600	13.8900	13.5900	13.8000	+0.437%	866,439	-67.029%
2018-06-27	13.5400	13.8400	13.5101	13.7400	+2.767%	1,258,954	-66.885%
2018-06-26	13.2900	13.3950	13.0506	13.3700	+1.750%	1,303,333	-65.969%
2018-06-25	13.6100	13.6600	13.0900	13.1400	-4.436%	1,031,720	-65.373%
2018-06-22	13.6500	13.9800	13.4900	13.7500	+3.695%	2,250,453	-66.909%
2018-06-21	13.6500	13.7150	13.2100	13.2600	-3.353%	1,977,140	-65.686%
2018-06-20	13.8300	13.9600	13.4601	13.7200	-0.435%	1,064,952	-66.837%
2018-06-19	13.3700	13.8000	13.3100	13.7800	+1.473%	874,134	-66.981%
2018-06-18	13.4000	13.7300	13.2500	13.5800	+0.074%	1,478,535	-66.495%
2018-06-15	13.5300	13.7300	13.1800	13.5700	-0.659%	2,225,360	-66.470%
2018-06-14	14.3000	14.6000	13.5550	13.6600	-4.140%	2,223,773	-66.691%
2018-06-13	13.8500	14.4800	13.7200	14.2500	+2.297%	1,445,306	-68.070%
2018-06-12	13.5600	13.9700	13.3400	13.9300	+2.577%	1,648,023	-67.337%
2018-06-11	13.8100	13.8500	13.4700	13.5800	+0.370%	2,692,509	-66.495%
2018-06-08	14.0000	14.0350	13.1115	13.5300	-4.043%	2,086,161	-66.371%
2018-06-07	13.9200	14.2600	13.9000	14.1000	+1.585%	1,088,259	-67.730%
2018-06-06	13.8400	14.0250	13.6800	13.8800	+0.799%	1,071,894	-67.219%
2018-06-05	13.6500	14.0400	13.5000	13.7700	+0.511%	1,383,409	-66.957%
2018-06-04	14.2400	14.2400	13.5850	13.7000	-3.385%	1,754,455	-66.788%
2018-06-01	14.7500	14.8300	14.1800	14.1800	-3.208%	1,848,047	-67.913%
2018-05-31	15.0400	15.2500	14.5100	14.6500	-3.491%	1,261,029	-68.942%
2018-05-30	15.0500	15.3500	14.9600	15.1800	+2.291%	1,027,468	-70.026%
2018-05-29	14.6400	15.0000	14.5400	14.8400	-0.202%	777,764	-69.340%
2018-05-25	15.7000	15.7100	14.3400	14.8700	-6.183%	2,349,482	-69.401%
2018-05-24	15.9000	16.0600	15.6000	15.8500	-0.502%	1,636,007	-71.293%
2018-05-23	16.1000	16.3000	15.9200	15.9300	-1.848%	1,861,207	-71.438%
2018-05-22	16.5500	16.9500	16.1500	16.2300	-1.993%	1,474,057	-71.965%
2018-05-21	16.5400	16.6400	16.0600	16.5600	+1.099%	1,616,581	-72.524%
2018-05-18	16.6800	16.8500	16.1000	16.3800	-1.799%	2,516,904	-72.222%
2018-05-17	16.1500	16.8900	15.8800	16.6800	+3.538%	2,241,463	-72.722%
2018-05-16	16.0800	16.2700	15.8400	16.1100	+0.625%	1,033,334	-71.757%
2018-05-15	15.9000	16.1503	15.7700	16.0100	+0.125%	977,384	-71.580%
2018-05-14	16.0100	16.1700	15.7500	15.9900	+0.693%	986,119	-71.545%