Dark

GCAP
Gain Capital Holdings, Inc.
stock NYSE

Inactive

Jul 30, 2020

6.04USD-0.821%(-0.05)2,245,923

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-30	6.1000	6.1500	6.0400	6.0400	-0.821%	2,245,923	0.000%
2020-07-29	6.1000	6.1100	6.0900	6.0900	-0.327%	124,757	-0.821%
2020-07-28	6.1400	6.1700	6.1000	6.1100	-0.326%	225,714	-1.146%
2020-07-27	6.1100	6.1400	6.1100	6.1300	-0.163%	139,409	-1.468%
2020-07-24	6.0900	6.1500	6.0800	6.1400	+0.163%	337,254	-1.629%
2020-07-23	6.1200	6.1500	6.1200	6.1300	+0.163%	136,492	-1.468%
2020-07-22	6.1300	6.1300	6.0900	6.1200	0.000%	524,104	-1.307%
2020-07-21	6.1300	6.1400	6.1100	6.1200	0.000%	215,274	-1.307%
2020-07-20	6.1100	6.1300	6.0900	6.1200	+0.164%	106,409	-1.307%
2020-07-17	6.1200	6.1200	6.1100	6.1100	0.000%	136,885	-1.146%
2020-07-16	6.0500	6.1200	6.0500	6.1100	-0.163%	105,173	-1.146%
2020-07-15	6.1200	6.1200	6.1000	6.1200	+0.164%	238,561	-1.307%
2020-07-14	6.1300	6.1400	6.1000	6.1100	+0.164%	69,709	-1.146%
2020-07-13	6.1300	6.1300	6.0900	6.1000	-0.164%	137,215	-0.984%
2020-07-10	6.1200	6.1200	6.0400	6.1100	-0.163%	195,796	-1.146%
2020-07-09	6.1000	6.1300	6.1000	6.1200	0.000%	149,353	-1.307%
2020-07-08	6.1000	6.1200	6.1000	6.1200	+0.328%	159,295	-1.307%
2020-07-07	6.0400	6.1000	6.0400	6.1000	+0.660%	123,691	-0.984%
2020-07-06	6.0500	6.0700	6.0400	6.0600	+0.498%	135,601	-0.330%
2020-07-02	6.0500	6.0800	6.0100	6.0300	+0.166%	151,215	+0.166%
2020-07-01	6.0200	6.1000	6.0100	6.0200	0.000%	141,286	+0.332%
2020-06-30	6.0200	6.0200	6.0100	6.0200	0.000%	81,780	+0.332%
2020-06-29	6.0200	6.0200	6.0000	6.0200	+0.166%	146,282	+0.332%
2020-06-26	6.0000	6.0100	5.9900	6.0100	0.000%	280,049	+0.499%
2020-06-25	6.0100	6.0200	6.0000	6.0100	+0.167%	306,024	+0.499%
2020-06-24	6.0000	6.0200	6.0000	6.0000	0.000%	472,015	+0.667%
2020-06-23	6.0200	6.0200	6.0000	6.0000	-0.332%	165,705	+0.667%
2020-06-22	6.0100	6.0200	5.9900	6.0200	-0.824%	124,351	+0.332%
2020-06-19	6.0700	6.0800	6.0600	6.0700	+0.165%	964,353	-0.494%
2020-06-18	6.0700	6.0799	6.0500	6.0600	-0.165%	768,159	-0.330%
2020-06-17	6.0600	6.0700	6.0500	6.0700	+0.331%	986,438	-0.494%
2020-06-16	6.0800	6.0901	6.0450	6.0500	-0.165%	319,803	-0.165%
2020-06-15	6.0300	6.0700	6.0300	6.0600	0.000%	367,606	-0.330%
2020-06-12	6.0700	6.0700	6.0300	6.0600	+0.498%	248,297	-0.330%
2020-06-11	6.0200	6.0500	6.0200	6.0300	-0.166%	350,075	+0.166%
2020-06-10	6.0600	6.1200	6.0250	6.0400	-0.330%	254,496	0.000%
2020-06-09	6.0400	6.0700	6.0200	6.0600	0.000%	951,573	-0.330%
2020-06-08	6.0500	6.1100	6.0500	6.0600	-0.493%	841,521	-0.330%
2020-06-05	6.1500	6.1900	6.0500	6.0900	-0.327%	768,304	-0.821%
2020-06-04	6.1800	6.1800	6.0800	6.1100	-0.972%	357,030	-1.146%
2020-06-03	6.1600	6.1900	6.1200	6.1700	+0.653%	682,569	-2.107%
2020-06-02	6.2200	6.2200	6.1300	6.1300	-0.809%	394,884	-1.468%
2020-06-01	6.2800	6.3000	6.1800	6.1800	-1.592%	679,406	-2.265%
2020-05-29	6.2500	6.3000	6.2400	6.2800	+0.159%	448,814	-3.822%
2020-05-28	6.2000	6.2900	6.1400	6.2700	+0.320%	860,885	-3.668%
2020-05-27	6.2500	6.2700	6.1800	6.2500	0.000%	512,855	-3.360%
2020-05-26	6.3500	6.4000	6.1150	6.2500	-1.420%	745,034	-3.360%
2020-05-22	6.3200	6.3650	6.2084	6.3400	+0.316%	266,201	-4.732%
2020-05-21	6.3800	6.3800	6.3200	6.3200	-0.629%	274,202	-4.430%
2020-05-20	6.4000	6.4200	6.3500	6.3600	+0.157%	313,111	-5.031%
2020-05-19	6.5500	6.5700	6.3450	6.3500	-3.201%	516,090	-4.882%
2020-05-18	6.6000	6.6200	6.4800	6.5600	-0.455%	620,288	-7.927%
2020-05-15	6.6500	6.6700	6.3200	6.5900	-1.935%	1,245,935	-8.346%
2020-05-14	6.6600	6.7200	6.6200	6.7200	+1.511%	474,031	-10.119%
2020-05-13	6.6000	6.7000	6.5400	6.6200	+0.455%	904,703	-8.761%
2020-05-12	6.4600	6.5900	6.4200	6.5900	+1.698%	610,347	-8.346%
2020-05-11	6.4800	6.4800	6.4300	6.4800	+1.250%	476,845	-6.790%
2020-05-08	6.4700	6.5000	6.3700	6.4000	-1.235%	375,581	-5.625%
2020-05-07	6.3900	6.4950	6.3200	6.4800	+1.727%	344,033	-6.790%
2020-05-06	6.4900	6.5100	6.3600	6.3700	-1.546%	465,173	-5.181%
2020-05-05	6.3500	6.5000	6.2900	6.4700	+2.373%	795,372	-6.646%
2020-05-04	6.2900	6.3700	6.2100	6.3200	+1.120%	869,099	-4.430%
2020-05-01	6.5300	6.5300	6.2200	6.2500	-4.434%	993,043	-3.360%
2020-04-30	6.6500	6.6500	6.5150	6.5400	-1.654%	610,534	-7.645%
2020-04-29	6.5600	6.6600	6.5500	6.6500	+1.682%	841,931	-9.173%
2020-04-28	6.5300	6.5500	6.5000	6.5400	+0.461%	622,857	-7.645%
2020-04-27	6.4800	6.5500	6.4500	6.5100	+0.930%	725,591	-7.220%
2020-04-24	6.3100	6.4800	6.3100	6.4500	+0.781%	816,153	-6.357%
2020-04-23	6.1100	6.6000	6.1100	6.4000	+7.023%	2,117,888	-5.625%
2020-04-22	5.9400	6.2000	5.9200	5.9800	+0.673%	531,665	+1.003%
2020-04-21	5.9300	5.9800	5.7700	5.9400	+0.169%	670,971	+1.684%
2020-04-20	5.9400	5.9900	5.9100	5.9300	-0.168%	1,041,113	+1.855%
2020-04-17	5.9700	5.9800	5.9400	5.9400	-0.503%	785,694	+1.684%
2020-04-16	5.9600	5.9850	5.9496	5.9700	0.000%	1,427,313	+1.173%
2020-04-15	5.9000	5.9900	5.9000	5.9700	-0.334%	480,980	+1.173%
2020-04-14	5.9500	6.0000	5.9250	5.9900	+0.842%	710,948	+0.835%
2020-04-13	5.8400	5.9750	5.8100	5.9400	+2.591%	890,526	+1.684%
2020-04-09	5.6900	5.8400	5.6900	5.7900	+2.660%	160,342	+4.318%
2020-04-08	5.6200	5.7700	5.5800	5.6400	+1.257%	197,823	+7.092%
2020-04-07	5.8700	5.8700	5.5700	5.5700	-4.786%	166,392	+8.438%
2020-04-06	5.6000	5.8800	5.5200	5.8500	+5.978%	602,021	+3.248%
2020-04-03	5.5300	5.6500	5.4700	5.5200	-0.181%	269,706	+9.420%
2020-04-02	5.5100	5.5590	5.4900	5.5300	+0.545%	413,222	+9.222%
2020-04-01	5.5000	5.5800	5.4600	5.5000	-1.434%	302,758	+9.818%
2020-03-31	5.5200	5.6000	5.4600	5.5800	+1.270%	131,259	+8.244%
2020-03-30	5.5900	5.7500	5.3900	5.5100	-1.077%	281,799	+9.619%
2020-03-27	5.6700	5.7100	5.5400	5.5700	-3.130%	170,827	+8.438%
2020-03-26	5.6800	5.7900	5.6200	5.7500	+1.232%	591,747	+5.043%
2020-03-25	5.1500	5.7050	5.0500	5.6800	+10.291%	225,131	+6.338%
2020-03-24	4.8000	5.3300	4.8000	5.1500	+8.879%	1,388,617	+17.282%
2020-03-23	4.7900	4.8600	4.6900	4.7300	-0.421%	441,586	+27.696%
2020-03-20	4.9700	4.9900	4.7500	4.7500	-4.040%	593,713	+27.158%
2020-03-19	4.7800	4.9900	4.7500	4.9500	+2.911%	368,110	+22.020%
2020-03-18	4.7600	5.0300	4.5500	4.8100	-1.232%	462,907	+25.572%
2020-03-17	5.0500	5.1500	4.4100	4.8700	-2.794%	896,172	+24.025%
2020-03-16	5.8400	5.8500	4.8800	5.0100	-14.941%	720,939	+20.559%
2020-03-13	5.8200	5.9100	5.6700	5.8900	+1.552%	533,896	+2.547%
2020-03-12	5.9300	5.9400	5.6500	5.8000	-1.695%	552,871	+4.138%
2020-03-11	5.9400	5.9600	5.8800	5.9000	-0.840%	589,380	+2.373%
2020-03-10	5.9400	5.9900	5.9400	5.9500	+0.337%	410,241	+1.513%
2020-03-09	5.9000	6.0000	5.8750	5.9300	-0.670%	556,941	+1.855%
2020-03-06	5.9900	6.0000	5.9300	5.9700	-0.334%	815,432	+1.173%
2020-03-05	6.0000	6.0500	5.9800	5.9900	-0.333%	1,411,301	+0.835%
2020-03-04	5.9600	6.0700	5.9550	6.0100	+0.670%	906,324	+0.499%
2020-03-03	5.9200	5.9900	5.9100	5.9700	+0.675%	1,319,938	+1.173%
2020-03-02	5.8800	5.9300	5.8800	5.9300	+0.508%	1,539,568	+1.855%
2020-02-28	5.8600	5.9000	5.8500	5.9000	+0.683%	2,873,255	+2.373%
2020-02-27	5.8800	5.8900	5.8600	5.8600	+66.006%	20,644,244	+3.072%
2020-02-26	3.5200	3.6100	3.4700	3.5300	+1.146%	194,929	+71.105%
2020-02-25	3.5800	3.6800	3.4500	3.4900	-3.324%	194,268	+73.066%
2020-02-24	3.4300	3.6200	3.3750	3.6100	+3.438%	111,762	+67.313%
2020-02-21	3.6100	3.6100	3.4800	3.4900	-3.056%	90,026	+73.066%
2020-02-20	3.4500	3.7200	3.4500	3.6000	+5.572%	211,611	+67.778%
2020-02-19	3.4900	3.5199	3.3700	3.4100	-1.445%	127,739	+77.126%
2020-02-18	3.3800	3.4850	3.3600	3.4600	+2.065%	119,395	+74.566%
2020-02-14	3.4800	3.5200	3.3400	3.3900	-3.419%	83,332	+78.171%
2020-02-13	3.4200	3.5100	3.3500	3.5100	+2.035%	60,164	+72.080%
2020-02-12	3.4900	3.4900	3.4200	3.4400	-0.578%	112,366	+75.581%
2020-02-11	3.3300	3.4600	3.3200	3.4600	+2.065%	112,224	+74.566%
2020-02-10	3.5300	3.5700	3.3000	3.3900	-3.693%	125,250	+78.171%
2020-02-07	3.4900	3.5700	3.4000	3.5200	-1.401%	234,275	+71.591%
2020-02-06	3.6700	3.6700	3.4602	3.5700	-2.725%	203,623	+69.188%
2020-02-05	3.5600	3.6900	3.5400	3.6700	+3.672%	94,169	+64.578%
2020-02-04	3.7100	3.7300	3.5400	3.5400	-3.804%	106,847	+70.621%
2020-02-03	3.9100	3.9656	3.6700	3.6800	-5.882%	141,994	+64.130%
2020-01-31	3.7600	3.9499	3.6265	3.9100	+2.895%	172,260	+54.476%
2020-01-30	3.7800	3.8100	3.6800	3.8000	+0.264%	64,034	+58.947%
2020-01-29	3.9000	3.9000	3.7700	3.7900	-2.571%	93,993	+59.367%
2020-01-28	3.8500	3.9100	3.7900	3.8900	+1.832%	71,642	+55.270%
2020-01-27	3.9600	3.9900	3.8100	3.8200	-5.211%	98,456	+58.115%
2020-01-24	4.3100	4.3100	3.9700	4.0300	-6.279%	167,908	+49.876%
2020-01-23	4.0100	4.3100	3.9800	4.3000	+5.911%	112,141	+40.465%
2020-01-22	4.0500	4.1800	3.9500	4.0600	0.000%	221,860	+48.768%
2020-01-21	3.9000	4.2400	3.8700	4.0600	+4.103%	794,032	+48.768%
2020-01-17	3.9700	4.0100	3.8700	3.9000	-1.015%	78,685	+54.872%
2020-01-16	3.9000	4.0000	3.8800	3.9400	+1.546%	394,828	+53.299%
2020-01-15	3.9500	3.9800	3.8800	3.8800	-1.272%	60,041	+55.670%
2020-01-14	3.9200	4.0150	3.8500	3.9300	+0.255%	131,232	+53.690%
2020-01-13	4.1000	4.1100	3.9200	3.9200	-4.390%	98,495	+54.082%
2020-01-10	4.1500	4.1900	4.0800	4.1000	-1.442%	66,151	+47.317%
2020-01-09	4.0600	4.2200	4.0600	4.1600	+2.463%	108,561	+45.192%
2020-01-08	4.2000	4.2600	4.0600	4.0600	-3.103%	51,315	+48.768%
2020-01-07	4.1000	4.3000	4.1000	4.1900	+1.208%	128,128	+44.153%
2020-01-06	3.9500	4.1800	3.9000	4.1400	+6.154%	117,796	+45.894%
2020-01-03	3.9600	3.9700	3.8600	3.9000	-1.763%	65,068	+54.872%
2020-01-02	3.9500	4.0058	3.8850	3.9700	+0.506%	129,714	+52.141%
2019-12-31	4.0500	4.1400	3.9500	3.9500	-2.469%	101,940	+52.911%
2019-12-30	3.9800	4.1400	3.9800	4.0500	+1.759%	107,074	+49.136%
2019-12-27	3.9800	4.0100	3.9500	3.9800	-0.995%	108,460	+51.759%
2019-12-26	4.0000	4.0900	4.0000	4.0200	0.000%	67,317	+50.249%
2019-12-24	4.0600	4.1100	4.0200	4.0200	-0.741%	83,778	+50.249%
2019-12-23	4.1200	4.1800	4.0100	4.0500	-1.699%	108,502	+49.136%
2019-12-20	4.1800	4.1800	4.0800	4.1200	-1.435%	379,167	+46.602%
2019-12-19	4.1500	4.2700	4.1300	4.1800	+0.723%	70,439	+44.498%
2019-12-18	4.0700	4.3200	4.0700	4.1500	+1.716%	159,823	+45.542%
2019-12-17	4.1000	4.1800	4.0600	4.0800	-0.488%	119,968	+48.039%
2019-12-16	4.3300	4.4000	4.0900	4.1000	-5.312%	246,303	+47.317%
2019-12-13	4.3500	4.4000	4.2400	4.3300	-0.230%	91,877	+39.492%
2019-12-12	4.3000	4.4000	4.2200	4.3400	+0.696%	226,176	+39.171%
2019-12-11	4.2000	4.3300	4.1500	4.3100	+3.357%	142,844	+40.139%
2019-12-10	4.1300	4.2196	4.1000	4.1700	+1.214%	163,942	+44.844%
2019-12-09	4.0600	4.2300	4.0100	4.1200	+0.980%	285,722	+46.602%
2019-12-06	3.9700	4.1000	3.9400	4.0800	+2.771%	223,335	+48.039%
2019-12-05	4.2100	4.2200	3.9600	3.9700	-5.701%	265,705	+52.141%
2019-12-04	4.1400	4.2400	4.1400	4.2100	+1.202%	79,146	+43.468%
2019-12-03	4.1200	4.2100	4.0600	4.1600	-0.716%	130,994	+45.192%
2019-12-02	4.1400	4.2400	4.0900	4.1900	+0.964%	250,880	+44.153%
2019-11-29	4.1100	4.1600	4.0500	4.1500	+0.728%	34,012	+45.542%
2019-11-27	4.0000	4.1300	3.9000	4.1200	+2.488%	67,574	+46.602%
2019-11-26	4.1200	4.1400	4.0100	4.0200	-3.365%	105,059	+50.249%
2019-11-25	4.1800	4.2400	4.1400	4.1600	+0.241%	88,390	+45.192%
2019-11-22	4.1300	4.2500	4.0700	4.1500	+0.242%	128,424	+45.542%
2019-11-21	4.1500	4.2100	4.0900	4.1400	-0.957%	59,644	+45.894%
2019-11-20	4.2100	4.2600	4.1400	4.1800	-0.239%	149,536	+44.498%
2019-11-19	4.1800	4.2300	4.1100	4.1900	+0.239%	133,203	+44.153%
2019-11-18	4.1500	4.2100	3.9900	4.1800	+0.240%	113,370	+44.498%
2019-11-15	4.1100	4.2100	4.0400	4.1700	+2.206%	152,301	+44.844%
2019-11-14	4.1200	4.1700	4.0500	4.0800	-0.244%	62,300	+48.039%
2019-11-13	4.1300	4.1600	4.0600	4.0900	-1.918%	113,068	+47.677%
2019-11-12	4.1500	4.2000	4.1200	4.1700	0.000%	91,601	+44.844%
2019-11-11	4.1100	4.2000	4.1100	4.1700	+0.482%	60,638	+44.844%
2019-11-08	4.2500	4.2900	4.1000	4.1500	-2.353%	95,203	+45.542%
2019-11-07	4.4500	4.4900	4.2500	4.2500	-3.409%	80,935	+42.118%
2019-11-06	4.4000	4.4200	4.3400	4.4000	0.000%	40,769	+37.273%
2019-11-05	4.4000	4.5000	4.3600	4.4000	+0.917%	79,350	+37.273%
2019-11-04	4.2900	4.3800	4.2600	4.3600	+2.108%	88,344	+38.532%
2019-11-01	4.2700	4.3600	4.1900	4.2700	+1.185%	67,073	+41.452%
2019-10-31	4.1400	4.3200	3.8500	4.2200	+2.179%	377,605	+43.128%
2019-10-30	4.3000	4.3200	4.0900	4.1300	-3.953%	124,053	+46.247%
2019-10-29	4.2400	4.3400	3.9200	4.3000	+0.467%	165,016	+40.465%
2019-10-28	4.4300	4.5400	4.2100	4.2800	-4.251%	119,608	+41.121%
2019-10-25	4.3900	4.6700	4.2000	4.4700	-2.188%	333,026	+35.123%
2019-10-24	4.7100	4.7100	4.4700	4.5700	-2.766%	107,501	+32.166%
2019-10-23	4.5300	4.7100	4.5200	4.7000	+3.524%	79,687	+28.511%
2019-10-22	4.4700	4.5700	4.4200	4.5400	+1.566%	86,093	+33.040%
2019-10-21	4.6000	4.6600	4.4300	4.4700	-3.037%	172,021	+35.123%
2019-10-18	4.4000	4.6600	4.4000	4.6100	+4.063%	93,017	+31.020%
2019-10-17	4.4500	4.4900	4.4000	4.4300	0.000%	98,667	+36.343%
2019-10-16	4.4400	4.4400	4.3400	4.4300	-0.225%	113,270	+36.343%
2019-10-15	4.4700	4.5950	4.4100	4.4400	-1.552%	109,959	+36.036%
2019-10-14	4.5500	4.5500	4.4300	4.5100	-0.879%	94,836	+33.925%
2019-10-11	4.5700	4.6701	4.5000	4.5500	+1.336%	87,914	+32.747%
2019-10-10	4.5600	4.6100	4.4400	4.4900	-1.319%	93,725	+34.521%
2019-10-09	4.5000	4.6200	4.4700	4.5500	+1.111%	356,576	+32.747%
2019-10-08	4.7400	4.7600	4.4500	4.5000	-6.832%	212,676	+34.222%
2019-10-07	4.8900	4.9500	4.8200	4.8300	-2.028%	92,049	+25.052%
2019-10-04	4.9100	4.9800	4.8300	4.9300	+0.407%	84,275	+22.515%
2019-10-03	4.9400	5.0200	4.8000	4.9100	-1.800%	92,968	+23.014%
2019-10-02	4.9400	5.0200	4.8850	5.0000	-1.186%	134,739	+20.800%
2019-10-01	5.1500	5.2700	4.9800	5.0600	-4.167%	180,289	+19.368%
2019-09-30	5.4000	5.4300	5.2361	5.2800	-1.859%	234,273	+14.394%
2019-09-27	5.4900	5.6200	5.3100	5.3800	-3.063%	184,367	+12.268%
2019-09-26	5.5300	5.6900	5.5200	5.5500	0.000%	184,037	+8.829%
2019-09-25	5.4800	5.6000	5.4400	5.5500	+2.588%	186,624	+8.829%
2019-09-24	5.5400	5.6000	5.3200	5.4100	-2.698%	294,892	+11.645%
2019-09-23	5.6500	5.6900	5.4600	5.5600	-2.113%	260,441	+8.633%
2019-09-20	5.6600	5.8011	5.5600	5.6800	-0.351%	335,491	+6.338%
2019-09-19	5.8200	5.9000	5.6500	5.7000	-1.384%	214,926	+5.965%
2019-09-18	5.6900	5.9500	5.6437	5.7800	+4.900%	343,970	+4.498%
2019-09-17	5.3400	5.5800	5.3100	5.5100	+2.037%	133,789	+9.619%
2019-09-16	5.6400	5.6400	5.3700	5.4000	-4.762%	295,094	+11.852%
2019-09-13	5.6100	5.7500	5.5500	5.6700	+2.162%	178,892	+6.526%
2019-09-12	5.4100	5.5700	5.2050	5.5500	+2.588%	364,025	+8.829%
2019-09-11	5.4300	5.4500	5.2200	5.4100	+0.933%	226,816	+11.645%
2019-09-10	5.0400	5.3900	5.0400	5.3600	+6.986%	264,036	+12.687%
2019-09-09	5.2100	5.4000	4.9601	5.0100	-3.654%	302,493	+20.559%
2019-09-06	5.1500	5.3050	5.0000	5.2000	+2.970%	462,388	+16.154%
2019-09-05	4.5300	5.1800	4.5100	5.0500	+12.723%	548,050	+19.604%
2019-09-04	4.4600	4.5500	4.4100	4.4800	+0.901%	66,199	+34.821%
2019-09-03	4.4400	4.5100	4.2100	4.4400	-2.418%	186,161	+36.036%
2019-08-30	4.4200	4.5700	4.4100	4.5500	+3.409%	91,212	+32.747%
2019-08-29	4.2800	4.5200	4.2800	4.4000	+4.019%	121,146	+37.273%
2019-08-28	4.2500	4.2900	4.1700	4.2300	-0.236%	164,353	+42.790%
2019-08-27	4.4000	4.4400	4.2200	4.2400	-2.752%	109,436	+42.453%
2019-08-26	4.2900	4.3700	4.2600	4.3600	+2.347%	64,154	+38.532%
2019-08-23	4.3200	4.3500	4.2100	4.2600	-1.617%	84,418	+41.784%
2019-08-22	4.4800	4.5400	4.3200	4.3300	-2.697%	151,682	+39.492%
2019-08-21	4.6400	4.6400	4.4500	4.4500	-1.982%	763,938	+35.730%
2019-08-20	4.5200	4.6300	4.4900	4.5400	+0.442%	130,491	+33.040%
2019-08-19	4.4800	4.6000	4.4250	4.5200	+2.727%	152,802	+33.628%
2019-08-16	4.5600	4.6200	4.3800	4.4000	-1.786%	219,154	+37.273%
2019-08-15	4.6000	4.7400	4.4600	4.4800	+5.910%	254,759	+34.821%
2019-08-14	4.2300	4.2800	4.1700	4.2300	-2.083%	84,567	+42.790%
2019-08-13	4.2500	4.4300	4.2500	4.3200	+0.465%	69,956	+39.815%
2019-08-12	4.1900	4.3700	4.1900	4.3000	+0.467%	131,661	+40.465%
2019-08-09	4.3500	4.4181	4.2800	4.2800	-2.059%	136,001	+41.121%
2019-08-08	4.2800	4.4000	4.2400	4.3700	+2.824%	111,859	+38.215%
2019-08-07	4.1500	4.2900	4.1500	4.2500	+0.950%	161,363	+42.118%
2019-08-06	4.0600	4.2300	4.0600	4.2100	+3.695%	113,310	+43.468%
2019-08-05	4.2000	4.2500	4.0200	4.0600	-5.361%	254,353	+48.768%
2019-08-02	4.2400	4.3000	4.1700	4.2900	+1.179%	179,230	+40.793%
2019-08-01	4.2600	4.3000	4.1800	4.2400	-0.469%	809,036	+42.453%
2019-07-31	4.2400	4.4200	4.2400	4.2600	-0.234%	413,282	+41.784%
2019-07-30	4.1400	4.3300	4.1222	4.2700	+1.909%	670,434	+41.452%
2019-07-29	4.6400	4.6500	4.0300	4.1900	-10.851%	502,411	+44.153%
2019-07-26	4.8800	5.0100	4.7000	4.7000	+0.858%	269,016	+28.511%
2019-07-25	4.7300	4.7600	4.6300	4.6600	-1.688%	163,868	+29.614%
2019-07-24	4.7200	4.7600	4.6194	4.7400	0.000%	136,717	+27.426%
2019-07-23	4.7800	4.8900	4.7100	4.7400	-0.629%	140,791	+27.426%
2019-07-22	5.0500	5.1400	4.7100	4.7700	-6.287%	1,004,050	+26.625%
2019-07-19	5.0200	5.2500	4.9900	5.0900	+1.193%	274,480	+18.664%
2019-07-18	5.0600	5.1900	4.9500	5.0300	-1.179%	581,324	+20.080%
2019-07-17	4.9200	5.1800	4.7500	5.0900	+1.597%	781,310	+18.664%
2019-07-16	4.1000	5.3200	4.1000	5.0100	+24.318%	3,509,201	+20.559%
2019-07-15	4.0500	4.1150	3.9400	4.0300	-0.494%	237,330	+49.876%
2019-07-12	3.9200	4.0500	3.9200	4.0500	+3.581%	106,291	+49.136%
2019-07-11	3.9400	4.0700	3.8900	3.9100	-0.761%	157,293	+54.476%
2019-07-10	3.9800	4.0200	3.9000	3.9400	-1.746%	130,477	+53.299%
2019-07-09	4.1800	4.1800	3.9600	4.0100	-4.524%	121,193	+50.623%
2019-07-08	4.2000	4.3050	4.1250	4.2000	0.000%	169,660	+43.810%
2019-07-05	3.9400	4.2400	3.9400	4.2000	+6.870%	163,114	+43.810%
2019-07-03	4.0500	4.0500	3.8950	3.9300	-2.239%	62,874	+53.690%
2019-07-02	4.0200	4.0700	3.9000	4.0200	0.000%	163,048	+50.249%
2019-07-01	4.1800	4.2600	3.9800	4.0200	-2.663%	156,328	+50.249%
2019-06-28	4.0600	4.1300	3.9000	4.1300	+2.481%	959,471	+46.247%
2019-06-27	4.1200	4.2300	3.9200	4.0300	-5.399%	343,143	+49.876%
2019-06-26	4.0200	4.3500	3.9500	4.2600	+5.970%	593,747	+41.784%
2019-06-25	3.9700	4.0700	3.9300	4.0200	+1.259%	190,223	+50.249%
2019-06-24	3.9000	3.9900	3.8100	3.9700	+2.057%	218,794	+52.141%
2019-06-21	3.7900	3.9100	3.7900	3.8900	+0.258%	153,973	+55.270%
2019-06-20	3.8200	3.9600	3.7500	3.8800	+0.779%	178,870	+55.670%
2019-06-19	3.8700	3.9100	3.8100	3.8500	-0.259%	112,388	+56.883%
2019-06-18	3.9000	3.9600	3.8500	3.8600	-0.515%	112,958	+56.477%
2019-06-17	3.9400	3.9500	3.8650	3.8800	-1.272%	88,165	+55.670%
2019-06-14	4.0100	4.0200	3.9300	3.9300	-1.995%	82,883	+53.690%
2019-06-13	4.0000	4.0300	3.9500	4.0100	+0.501%	101,644	+50.623%
2019-06-12	4.1300	4.1500	3.9550	3.9900	-3.390%	157,408	+51.378%
2019-06-11	3.9500	4.1900	3.9340	4.1300	+5.897%	173,447	+46.247%
2019-06-10	3.8800	3.9800	3.8150	3.9000	+0.515%	460,143	+54.872%
2019-06-07	3.8800	3.9072	3.7700	3.8800	-0.257%	152,098	+55.670%
2019-06-06	4.0600	4.1000	3.8400	3.8900	-4.187%	165,463	+55.270%
2019-06-05	4.3100	4.4100	4.0400	4.0600	-5.361%	193,440	+48.768%
2019-06-04	4.0100	4.3000	4.0000	4.2900	+7.250%	208,206	+40.793%
2019-06-03	3.9000	4.0100	3.8800	4.0000	+2.828%	145,488	+51.000%
2019-05-31	3.9300	3.9400	3.8300	3.8900	-2.015%	170,843	+55.270%
2019-05-30	3.9500	4.0150	3.9300	3.9700	+0.506%	163,355	+52.141%
2019-05-29	4.1800	4.1800	3.9100	3.9500	-6.398%	286,431	+52.911%
2019-05-28	4.2500	4.3600	4.1900	4.2200	-0.939%	134,843	+43.128%
2019-05-24	4.1700	4.3150	4.1600	4.2600	+2.158%	146,356	+41.784%
2019-05-23	4.2100	4.2200	4.0700	4.1700	-1.882%	222,992	+44.844%
2019-05-22	4.2100	4.3200	4.1500	4.2500	+0.236%	149,380	+42.118%
2019-05-21	4.5000	4.5300	4.2200	4.2400	-5.778%	142,638	+42.453%
2019-05-20	4.6200	4.6400	4.4900	4.5000	-3.226%	173,417	+34.222%
2019-05-17	4.5800	4.6900	4.5700	4.6500	+0.432%	91,210	+29.892%
2019-05-16	4.7000	4.7000	4.5700	4.6300	-0.857%	122,340	+30.454%
2019-05-15	4.6600	4.7500	4.5500	4.6700	-0.426%	194,506	+29.336%
2019-05-14	4.6500	4.7300	4.6100	4.6900	+0.860%	196,828	+28.785%
2019-05-13	4.8000	4.8300	4.6500	4.6500	-5.102%	156,664	+29.892%
2019-05-10	4.7600	4.9300	4.7600	4.9000	+2.296%	254,780	+23.265%
2019-05-09	4.7000	4.8200	4.5800	4.7900	+1.483%	193,606	+26.096%
2019-05-08	4.9300	5.0199	4.7000	4.7200	-4.260%	179,281	+27.966%
2019-05-07	5.1000	5.1600	4.8300	4.9300	-4.086%	319,629	+22.515%
2019-05-06	5.0900	5.2600	5.0900	5.1400	+0.195%	165,837	+17.510%
2019-05-03	5.0500	5.1600	5.0400	5.1300	+1.988%	198,881	+17.739%
2019-05-02	5.1600	5.2200	4.9900	5.0300	-2.330%	180,356	+20.080%
2019-05-01	5.2700	5.3800	5.1000	5.1500	-2.277%	269,452	+17.282%
2019-04-30	5.3500	5.4400	5.2080	5.2700	-1.679%	219,076	+14.611%
2019-04-29	5.3000	5.4300	5.2912	5.3600	+0.187%	282,041	+12.687%
2019-04-26	5.3000	5.4550	5.1300	5.3500	-4.804%	313,926	+12.897%
2019-04-25	5.5200	5.6600	5.5200	5.6200	+1.444%	171,966	+7.473%
2019-04-24	5.4600	5.5990	5.4000	5.5400	+1.465%	165,161	+9.025%
2019-04-23	5.5500	5.6100	5.3000	5.4600	-1.444%	524,578	+10.623%
2019-04-22	5.3700	5.6900	5.3600	5.5400	+2.783%	274,548	+9.025%
2019-04-18	5.5100	5.5700	5.3800	5.3900	-2.883%	175,871	+12.059%
2019-04-17	5.6000	5.6100	5.5100	5.5500	-0.359%	161,767	+8.829%
2019-04-16	5.6100	5.6350	5.5500	5.5700	0.000%	215,578	+8.438%
2019-04-15	5.5400	5.6600	5.5400	5.5700	+0.360%	177,331	+8.438%
2019-04-12	5.7200	5.8100	5.5500	5.5500	-2.632%	211,376	+8.829%
2019-04-11	6.0000	6.0400	5.6800	5.7000	-5.941%	244,730	+5.965%
2019-04-10	6.2700	6.2700	6.0400	6.0600	-3.195%	216,095	-0.330%
2019-04-09	6.4500	6.5250	6.2600	6.2600	-3.096%	157,083	-3.514%
2019-04-08	6.4700	6.5700	6.4200	6.4600	-0.309%	162,089	-6.502%
2019-04-05	6.4600	6.5900	6.4300	6.4800	+0.935%	160,881	-6.790%
2019-04-04	6.4800	6.6000	6.4000	6.4200	-0.619%	144,039	-5.919%
2019-04-03	6.4900	6.5200	6.3100	6.4600	0.000%	224,836	-6.502%
2019-04-02	6.3800	6.5900	6.3600	6.4600	+1.095%	120,212	-6.502%
2019-04-01	6.3500	6.4500	6.2800	6.3900	+1.752%	216,783	-5.477%
2019-03-29	6.3200	6.3700	6.2400	6.2800	-0.317%	238,316	-3.822%
2019-03-28	6.3800	6.4350	6.2900	6.3000	-1.099%	84,597	-4.127%
2019-03-27	6.4900	6.5200	6.3400	6.3700	-1.698%	172,031	-5.181%
2019-03-26	6.3700	6.5400	6.3700	6.4800	+2.047%	65,680	-6.790%
2019-03-25	6.3000	6.3800	6.2200	6.3500	-0.781%	149,330	-4.882%
2019-03-22	6.5300	6.5800	6.3600	6.4000	-2.883%	177,532	-5.625%
2019-03-21	6.6300	6.7700	6.5700	6.5900	-1.051%	99,939	-8.346%
2019-03-20	6.5400	6.7900	6.5400	6.6600	+1.835%	125,247	-9.309%
2019-03-19	6.6100	6.6600	6.4800	6.5400	-0.457%	154,775	-7.645%
2019-03-18	6.4600	6.6500	6.4600	6.5700	+1.546%	101,906	-8.067%
2019-03-15	6.5500	6.6850	6.3900	6.4700	-1.070%	279,150	-6.646%
2019-03-14	6.6700	6.7550	6.5300	6.5400	-1.802%	343,856	-7.645%
2019-03-13	6.8000	6.8600	6.6300	6.6600	-1.770%	209,359	-9.309%
2019-03-12	6.8400	6.9100	6.7600	6.7800	-2.165%	215,535	-10.914%
2019-03-11	7.2400	7.2400	6.8900	6.9300	-4.282%	186,238	-12.843%
2019-03-08	7.1600	7.2700	7.0800	7.2400	+0.976%	247,421	-16.575%
2019-03-07	7.1800	7.2000	7.0000	7.1700	-0.139%	158,817	-15.760%
2019-03-06	7.3300	7.4000	7.1500	7.1800	-2.180%	185,619	-15.877%
2019-03-05	7.2200	7.3600	7.1800	7.3400	+1.662%	171,590	-17.711%
2019-03-04	7.0800	7.3400	7.0400	7.2200	+2.411%	221,136	-16.343%
2019-03-01	6.5000	7.1100	6.5000	7.0500	+2.174%	270,371	-14.326%
2019-02-28	6.8100	7.0900	6.8100	6.9000	+0.437%	203,259	-12.464%
2019-02-27	6.8500	6.9568	6.7600	6.8700	-0.435%	153,734	-12.082%
2019-02-26	6.9500	6.9700	6.8000	6.9000	-0.719%	125,363	-12.464%
2019-02-25	7.1200	7.1700	6.9500	6.9500	-2.250%	160,567	-13.094%
2019-02-22	7.2500	7.3000	7.0910	7.1100	-1.796%	98,124	-15.049%
2019-02-21	7.2100	7.2500	7.1200	7.2400	+0.138%	69,672	-16.575%
2019-02-20	7.1600	7.3300	7.1000	7.2300	+0.417%	175,103	-16.459%
2019-02-19	7.0000	7.2250	6.9600	7.2000	+2.273%	131,376	-16.111%
2019-02-15	6.8700	7.0700	6.8200	7.0400	+3.226%	99,566	-14.205%
2019-02-14	6.8100	6.9100	6.6400	6.8200	-0.438%	118,284	-11.437%
2019-02-13	6.8300	6.9900	6.8000	6.8500	-0.291%	109,477	-11.825%
2019-02-12	6.9500	7.1800	6.8300	6.8700	-0.435%	1,182,237	-12.082%