Dark

GDXX
ProShares Ultra Gold Miners
stock NYSE

Inactive

Aug 5, 2019

54.16USD+5.798%(+2.97)21,850

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
2019-08-05	53.7500	55.4563	53.5600	54.1600	+5.798%	21,850	0.000%
2019-08-02	51.1800	52.2487	50.4945	51.1917	-0.250%	62,122	+5.798%
2019-08-01	45.2800	51.7885	45.0000	51.3200	+9.916%	10,030	+5.534%
2019-07-31	51.0000	51.5000	46.6900	46.6900	-9.243%	10,505	+15.999%
2019-07-30	51.7700	51.9200	51.3000	51.4451	+0.263%	6,553	+5.277%
2019-07-29	50.0000	51.3100	49.5500	51.3100	+3.281%	3,931	+5.554%
2019-07-26	50.3800	50.3800	49.5700	49.6800	-0.996%	5,183	+9.018%
2019-07-25	50.4800	51.1100	50.0200	50.1800	-4.746%	10,042	+7.931%
2019-07-24	52.7500	52.9100	51.8500	52.6800	+1.757%	6,663	+2.809%
2019-07-23	52.9800	53.2950	50.9600	51.7705	-1.968%	15,757	+4.616%
2019-07-22	52.7200	53.3300	52.2500	52.8099	+1.149%	13,710	+2.557%
2019-07-19	51.9900	53.1656	51.0002	52.2100	-2.188%	14,758	+3.735%
2019-07-18	48.9300	53.4992	47.9800	53.3780	+8.705%	15,401	+1.465%
2019-07-17	45.9000	49.1600	45.9000	49.1035	+7.706%	10,970	+10.298%
2019-07-16	45.8600	46.3700	45.5800	45.5902	-0.891%	4,681	+18.797%
2019-07-15	45.8700	46.3800	45.5599	46.0000	-0.078%	8,406	+17.739%
2019-07-12	45.3100	46.1600	45.0500	46.0358	+2.188%	5,390	+17.648%
2019-07-11	46.0000	46.3600	44.5481	45.0500	-2.278%	7,517	+20.222%
2019-07-10	45.7300	46.1000	44.7799	46.1000	+4.417%	8,634	+17.484%
2019-07-09	43.2000	44.1500	43.1400	44.1500	+1.916%	6,636	+22.673%
2019-07-08	43.2500	44.0500	42.6953	43.3200	-0.212%	9,432	+25.023%
2019-07-05	41.9700	43.4600	40.9400	43.4119	-1.739%	19,117	+24.758%
2019-07-03	44.4200	44.4200	43.5600	44.1800	+0.661%	3,299	+22.589%
2019-07-02	41.5100	43.8900	41.5100	43.8900	+8.039%	4,330	+23.399%
2019-07-01	41.6169	42.0320	40.6000	40.6242	-7.756%	8,317	+33.320%
2019-06-28	43.7500	44.0400	43.1600	44.0400	+1.707%	28,811	+22.979%
2019-06-27	42.8925	43.3008	42.7333	43.3008	-1.544%	2,720	+25.079%
2019-06-26	42.4000	44.6300	42.3806	43.9800	-0.678%	8,904	+23.147%
2019-06-25	46.5500	46.5500	42.6775	44.2800	-4.135%	25,314	+22.313%
2019-06-24	43.6700	46.1900	43.2549	46.1900	+7.619%	23,013	+17.255%
2019-06-21	42.4600	42.9300	41.3750	42.9200	+1.060%	11,828	+26.188%
2019-06-20	41.0800	42.8199	41.0800	42.4700	+9.121%	56,032	+27.525%
2019-06-19	37.5700	38.9200	37.4800	38.9200	+2.749%	13,055	+39.157%
2019-06-18	38.6263	38.6263	37.2500	37.8787	+1.307%	8,370	+42.983%
2019-06-17	37.3155	37.3900	36.3800	37.3900	+1.300%	10,808	+44.852%
2019-06-14	37.3400	37.9200	36.7090	36.9100	+0.994%	9,397	+46.735%
2019-06-13	35.8000	36.6499	35.8000	36.5466	+2.030%	5,579	+48.194%
2019-06-12	35.8300	35.9400	35.8194	35.8194	+3.410%	4,059	+51.203%
2019-06-11	34.2300	34.6384	34.2000	34.6384	+0.705%	971	+56.358%
2019-06-10	34.0800	34.3960	33.8407	34.3960	-3.302%	5,844	+57.460%
2019-06-07	36.0700	36.3700	35.2900	35.5704	+0.331%	12,179	+52.261%
2019-06-06	34.8700	35.7599	34.8700	35.4530	+1.968%	5,741	+52.766%
2019-06-05	35.6500	35.9549	34.2400	34.7688	+0.198%	8,741	+55.772%
2019-06-04	33.5900	34.7000	33.5900	34.7000	+1.018%	10,064	+56.081%
2019-06-03	33.1000	34.3700	32.9000	34.3503	+7.715%	15,666	+57.670%
2019-05-31	30.7200	32.1900	30.6800	31.8900	+8.347%	23,637	+69.834%
2019-05-30	29.1100	29.5000	28.9950	29.4333	+3.094%	788	+84.009%
2019-05-29	28.6700	28.7100	28.4700	28.5500	+0.070%	4,282	+89.702%
2019-05-28	28.4700	28.6600	28.1670	28.5300	-1.212%	2,352	+89.835%
2019-05-24	28.6500	28.9600	28.5700	28.8800	+1.014%	5,479	+87.535%
2019-05-23	29.5000	29.5100	28.5270	28.5900	+0.953%	3,240	+89.437%
2019-05-22	29.0800	29.0800	28.2600	28.3200	-3.426%	2,411	+91.243%
2019-05-21	28.7241	29.3247	28.7200	29.3247	+0.050%	1,411	+84.691%
2019-05-20	29.3900	29.6900	29.1800	29.3100	-0.475%	8,348	+84.783%
2019-05-17	28.8300	29.4500	28.5630	29.4500	+1.814%	10,576	+83.905%
2019-05-16	29.2300	29.2300	28.5627	28.9252	-2.412%	6,423	+87.242%
2019-05-15	29.9100	30.2000	29.6100	29.6400	-0.403%	4,020	+82.726%
2019-05-14	29.7500	29.7700	29.4400	29.7600	-0.668%	12,965	+81.989%
2019-05-13	29.3200	30.1100	28.7694	29.9600	+5.823%	20,501	+80.774%
2019-05-10	28.7200	28.7200	28.3115	28.3115	-1.185%	136	+91.300%
2019-05-09	28.9200	29.4600	28.6511	28.6511	-0.275%	4,440	+89.033%
2019-05-08	29.8200	29.9600	28.5400	28.7300	-2.345%	7,819	+88.514%
2019-05-07	28.3700	29.6879	28.3700	29.4200	+3.994%	15,355	+84.092%
2019-05-06	28.3300	28.6729	28.2900	28.2900	-0.158%	3,216	+91.446%
2019-05-03	28.5200	28.9850	28.2400	28.3349	+1.559%	3,758	+91.142%
2019-05-02	28.3200	28.5936	27.8900	27.9000	-3.494%	20,306	+94.122%
2019-05-01	29.7200	30.6293	28.5800	28.9100	-3.635%	21,497	+87.340%
2019-04-30	30.3400	30.3400	29.8200	30.0006	+0.457%	55,360	+80.530%
2019-04-29	30.9600	30.9600	29.6025	29.8640	-4.334%	3,311	+81.355%
2019-04-26	31.0000	31.4400	31.0000	31.2170	+4.072%	12,729	+73.495%
2019-04-25	30.9052	30.9052	29.7200	29.9956	-1.428%	7,374	+80.560%
2019-04-24	29.9300	30.8584	29.9300	30.4300	+1.933%	2,078	+77.982%
2019-04-23	29.8700	30.1900	29.6600	29.8530	-1.528%	8,143	+81.422%
2019-04-22	31.4800	31.4800	30.2700	30.3161	-3.452%	8,699	+78.651%
2019-04-18	32.3890	32.3890	31.0000	31.4000	-2.747%	7,152	+72.484%
2019-04-17	32.6500	32.7100	32.0000	32.2869	-1.884%	5,456	+67.746%
2019-04-16	33.0916	33.1220	32.9067	32.9067	-3.528%	4,243	+64.587%
2019-04-15	33.2100	34.1100	33.2100	34.1100	+0.121%	9,457	+58.780%
2019-04-12	34.1395	34.1395	34.0689	34.0689	-0.442%	247	+58.972%
2019-04-11	34.3800	34.4299	34.0558	34.2200	-3.169%	2,309	+58.270%
2019-04-10	35.8900	36.2238	35.2300	35.3400	-1.538%	4,068	+53.254%
2019-04-09	35.8900	35.9000	35.6500	35.8919	+0.848%	6,890	+50.898%
2019-04-08	35.6600	35.8685	35.2350	35.5900	+2.270%	10,211	+52.178%
2019-04-05	34.6100	34.8600	34.6100	34.8000	-0.423%	5,647	+55.632%
2019-04-04	33.0600	34.9479	33.0300	34.9479	+3.382%	4,592	+54.974%
2019-04-03	33.8000	34.1806	33.7500	33.8045	+0.015%	5,985	+60.215%
2019-04-02	33.5000	33.7995	33.5000	33.7995	+1.322%	1,970	+60.239%
2019-04-01	34.6200	34.6200	32.9700	33.3586	-4.263%	16,436	+62.357%
2019-03-29	35.3645	35.3645	34.7400	34.8439	-0.233%	4,442	+55.436%
2019-03-28	35.7200	35.7200	34.6361	34.9252	-5.274%	11,061	+55.074%
2019-03-27	37.4300	37.4300	36.8698	36.8698	-2.235%	1,885	+46.895%
2019-03-26	36.8300	37.8800	36.6900	37.7127	+0.701%	8,940	+43.612%
2019-03-25	36.5348	37.6961	36.4907	37.4500	+3.760%	8,606	+44.619%
2019-03-22	35.6100	36.1791	35.4104	36.0929	+0.706%	2,671	+50.057%
2019-03-21	35.8400	36.0100	35.3450	35.8400	+0.953%	3,916	+51.116%
2019-03-20	33.4390	35.5691	33.4390	35.5016	+4.260%	3,655	+52.557%
2019-03-19	34.5001	34.6000	34.0001	34.0509	+0.713%	2,655	+59.056%
2019-03-18	34.7110	34.8600	33.7700	33.8100	-2.113%	12,108	+60.189%
2019-03-15	35.3067	35.3097	34.3100	34.5400	-0.155%	12,035	+56.804%
2019-03-14	34.9100	34.9100	34.3700	34.5936	-4.858%	8,433	+56.561%
2019-03-13	36.4800	36.6512	35.6900	36.3600	+1.634%	7,529	+48.955%
2019-03-12	34.8100	35.8500	34.8100	35.7756	+3.614%	7,610	+51.388%
2019-03-11	34.9600	34.9600	34.1594	34.5276	-0.840%	4,586	+56.860%
2019-03-08	34.0600	34.9499	33.5600	34.8200	+5.298%	14,345	+55.543%
2019-03-07	32.6208	33.1633	32.6208	33.0679	+2.398%	3,874	+63.784%
2019-03-06	33.6400	33.6400	32.2934	32.2934	-3.661%	3,501	+67.712%
2019-03-05	33.0760	33.5205	33.0760	33.5205	+0.913%	237	+61.573%
2019-03-04	32.3200	33.2200	32.0000	33.2172	+0.950%	7,902	+63.048%
2019-03-01	34.3600	34.3600	32.9045	32.9045	-5.019%	9,083	+64.598%
2019-02-28	34.5000	34.7731	34.3500	34.6431	-0.850%	12,042	+56.337%
2019-02-27	35.3843	35.7300	34.6599	34.9400	-3.211%	2,502	+55.009%
2019-02-26	36.1500	36.1500	35.0300	36.0993	-0.655%	3,480	+50.031%
2019-02-25	37.1170	37.1170	36.3373	36.3373	-2.135%	3,550	+49.048%
2019-02-22	37.6000	38.1300	37.1000	37.1300	+0.324%	12,228	+45.866%
2019-02-21	37.3500	37.3534	36.8100	37.0100	-3.039%	27,463	+46.339%
2019-02-20	38.0000	39.1000	37.5300	38.1700	+1.841%	25,133	+41.892%
2019-02-19	36.8800	37.6336	36.8800	37.4800	+6.039%	11,264	+44.504%
2019-02-15	34.5458	35.3500	34.1500	35.3454	+2.838%	5,310	+53.231%
2019-02-14	34.2200	34.5000	34.2100	34.3700	+1.300%	2,450	+57.579%
2019-02-13	33.9100	34.8500	33.9100	33.9290	-0.686%	4,485	+59.627%
2019-02-12	34.6511	34.6511	34.1633	34.1633	-0.447%	729	+58.533%
2019-02-11	34.2300	34.8972	34.2300	34.3166	-2.315%	11,766	+57.824%
2019-02-08	34.6850	35.1899	34.6850	35.1300	+2.930%	11,364	+54.170%
2019-02-07	34.7870	34.7870	34.1112	34.1300	-1.871%	3,055	+58.687%
2019-02-06	35.2500	35.8200	34.6801	34.7806	-2.847%	3,362	+55.719%
2019-02-05	35.0800	35.7999	35.0500	35.7999	+0.618%	2,543	+51.285%
2019-02-04	34.5400	35.5800	34.5400	35.5800	-0.536%	12,843	+52.220%
2019-02-01	35.7600	36.1800	34.7845	35.7719	-1.102%	3,631	+51.404%
2019-01-31	35.5937	36.2199	35.5336	36.1704	+4.566%	44,452	+49.736%
2019-01-30	33.7200	35.3711	33.4100	34.5911	+1.768%	20,960	+56.572%
2019-01-29	33.0000	33.9900	32.9000	33.9900	+4.713%	16,532	+59.341%
2019-01-28	31.6300	32.4600	31.6300	32.4600	+2.652%	6,011	+66.852%
2019-01-25	31.4800	31.6852	31.3400	31.6214	+6.577%	7,299	+71.276%
2019-01-24	29.1700	29.8400	29.1700	29.6700	-0.160%	5,763	+82.541%
2019-01-23	29.2900	30.0050	29.0218	29.7174	+0.403%	2,971	+82.250%
2019-01-22	29.2100	29.6700	28.9700	29.5982	+1.468%	9,909	+82.984%
2019-01-18	29.6795	29.8200	29.0000	29.1700	-3.761%	10,798	+85.670%
2019-01-17	30.1100	30.3100	30.1100	30.3100	+0.968%	808	+78.687%
2019-01-16	30.1200	30.3700	29.8000	30.0193	-0.096%	5,817	+80.417%
2019-01-15	31.0800	31.2500	29.8500	30.0480	-3.320%	12,644	+80.245%
2019-01-14	31.6800	32.0000	31.0501	31.0800	-0.910%	2,955	+74.260%
2019-01-11	31.3700	31.3700	31.3000	31.3653	+0.337%	1,058	+72.675%
2019-01-10	32.0600	32.1600	31.2600	31.2600	-2.684%	5,191	+73.257%
2019-01-09	31.3400	32.2400	31.3400	32.1220	+2.472%	3,896	+68.607%
2019-01-08	30.8700	31.3900	30.6807	31.3471	-0.288%	3,063	+72.775%
2019-01-07	32.9200	32.9200	31.2000	31.4377	-2.216%	14,758	+72.277%
2019-01-04	31.6000	32.4000	31.3600	32.1500	-1.402%	5,963	+68.460%
2019-01-03	32.1900	32.6100	31.7800	32.6073	+3.944%	17,395	+66.098%
2019-01-02	31.7100	31.8700	31.0721	31.3700	-0.759%	11,452	+72.649%
2018-12-31	30.5400	31.6100	30.1200	31.6100	+5.017%	30,994	+71.338%
2018-12-28	31.2500	31.2500	30.0700	30.1000	-3.278%	10,683	+79.934%
2018-12-27	31.0000	31.2178	30.7244	31.1200	+3.080%	6,485	+74.036%
2018-12-26	32.6700	32.6700	29.9500	30.1900	-4.823%	21,728	+79.397%
2018-12-24	30.6700	31.7200	30.6700	31.7200	+6.574%	4,161	+70.744%
2018-12-21	30.2500	30.6000	29.5000	29.7633	-2.148%	7,437	+81.969%
2018-12-20	30.0100	30.8400	29.7000	30.4166	+8.244%	9,202	+78.061%
2018-12-19	31.3600	32.3187	28.1000	28.1000	-10.765%	16,722	+92.740%
2018-12-18	30.0700	31.4900	30.0700	31.4900	+4.306%	7,060	+71.991%
2018-12-17	29.4400	30.1900	29.4400	30.1900	+5.082%	7,730	+79.397%
2018-12-14	29.2700	29.2700	28.7300	28.7300	-3.413%	3,514	+88.514%
2018-12-13	29.5000	29.7451	29.2600	29.7451	+0.321%	6,254	+82.080%
2018-12-12	28.9000	29.7600	28.9000	29.6500	+3.830%	3,623	+82.664%
2018-12-11	28.8900	29.2000	28.5564	28.5564	-1.045%	6,183	+89.660%
2018-12-10	28.6900	30.0000	28.4000	28.8579	-0.524%	16,605	+87.678%
2018-12-07	28.0000	29.4100	28.0000	29.0100	+5.109%	5,433	+86.694%
2018-12-06	27.5200	27.9700	27.2200	27.6000	+0.693%	4,784	+96.232%
2018-12-04	27.4600	27.7300	27.4000	27.4100	+2.122%	2,854	+97.592%
2018-12-03	26.8700	26.8800	26.2733	26.8404	+4.129%	7,192	+101.785%
2018-11-30	26.0000	26.0000	25.6200	25.7760	-1.876%	3,275	+110.118%
2018-11-29	26.8894	27.0000	26.2400	26.2688	-1.578%	4,195	+106.176%
2018-11-28	25.0320	26.7400	25.0320	26.6900	+5.203%	6,006	+102.922%
2018-11-27	26.5000	26.5260	25.0100	25.3700	-4.552%	10,667	+113.480%
2018-11-26	27.1600	27.1600	26.3900	26.5800	-0.038%	14,340	+103.762%
2018-11-23	27.7100	27.7400	26.5900	26.5900	-3.309%	2,894	+103.686%
2018-11-21	27.5000	27.5000	27.5000	27.5000	+3.090%	3,034	+96.945%
2018-11-20	27.1100	27.1100	26.1601	26.6756	-1.765%	8,298	+103.032%
2018-11-19	27.0600	27.4900	26.9500	27.1550	+1.136%	3,070	+99.448%
2018-11-16	26.8915	27.1919	26.8500	26.8500	+2.968%	8,559	+101.713%
2018-11-15	25.6600	26.1802	25.5699	26.0760	+2.986%	8,512	+107.701%
2018-11-14	24.5700	25.3200	24.5700	25.3200	+1.668%	3,494	+113.902%
2018-11-13	24.9700	24.9700	23.9300	24.9045	+0.466%	14,689	+117.471%
2018-11-12	25.5000	25.5000	24.7890	24.7890	-3.769%	2,856	+118.484%
2018-11-09	25.7870	25.8386	25.6200	25.7599	-4.203%	3,904	+110.249%
2018-11-08	26.9339	26.9600	26.8900	26.8900	+0.599%	2,883	+101.413%
2018-11-07	26.9200	27.1700	26.7300	26.7300	-1.115%	6,987	+102.619%
2018-11-06	27.4600	27.6600	26.8200	27.0313	-1.704%	10,184	+100.360%
2018-11-05	27.9700	27.9700	26.8400	27.5000	-0.578%	7,223	+96.945%
2018-11-02	27.1600	27.6600	27.0800	27.6600	-0.074%	6,066	+95.806%
2018-11-01	26.8206	27.6805	26.8206	27.6805	+7.581%	4,928	+95.661%
2018-10-31	25.6300	25.7300	25.3264	25.7300	-0.580%	3,352	+110.494%
2018-10-30	25.9900	26.2650	25.6603	25.8800	-0.462%	2,897	+109.274%
2018-10-29	26.1559	27.1500	26.0000	26.0000	-0.536%	8,538	+108.308%
2018-10-26	26.2275	27.4100	26.0352	26.1400	+0.616%	15,849	+107.192%
2018-10-25	28.6200	28.6200	25.7600	25.9800	-8.521%	7,621	+108.468%
2018-10-24	29.4299	29.4299	28.4000	28.4000	-2.573%	2,351	+90.704%
2018-10-23	30.0700	30.2800	28.8861	29.1500	+2.388%	46,357	+85.798%
2018-10-22	28.7000	28.7000	28.2000	28.4700	-1.861%	6,392	+90.235%
2018-10-19	29.3689	29.3689	28.9627	29.0100	+0.294%	4,435	+86.694%
2018-10-18	28.7800	29.6409	28.7153	28.9250	+1.455%	10,651	+87.243%
2018-10-17	28.9800	28.9800	28.3400	28.5101	-1.007%	4,152	+89.968%
2018-10-16	29.5500	29.5500	28.5700	28.8000	-1.302%	6,192	+88.056%
2018-10-15	29.7500	29.9700	28.9799	29.1800	+3.329%	21,307	+85.607%
2018-10-12	28.3600	28.3600	27.0300	28.2400	-0.843%	10,385	+91.785%
2018-10-11	26.2900	28.7200	25.9392	28.4800	+14.515%	7,314	+90.169%
2018-10-10	25.1700	25.1700	24.8700	24.8700	+1.180%	2,693	+117.772%
2018-10-09	24.9101	24.9900	24.5300	24.5800	-3.646%	5,343	+120.342%
2018-10-08	24.6500	25.5100	23.9910	25.5100	+0.696%	9,642	+112.309%
2018-10-05	25.2800	25.4300	25.1900	25.3337	-1.117%	4,910	+113.786%
2018-10-04	25.9653	25.9653	25.2200	25.6200	-0.156%	11,199	+111.397%
2018-10-03	26.5652	26.6705	25.6500	25.6600	-2.656%	4,504	+111.068%
2018-10-02	25.7595	26.3800	25.7595	26.3600	+5.494%	10,774	+105.463%
2018-10-01	24.9280	25.1474	24.9280	24.9872	+0.310%	4,750	+116.751%
2018-09-28	25.0983	25.2499	24.8900	24.9100	+1.508%	6,702	+117.423%
2018-09-27	24.0900	24.8000	24.0100	24.5400	-0.808%	1,463	+120.701%
2018-09-26	25.1776	25.1776	24.7400	24.7400	-4.442%	4,117	+118.917%
2018-09-25	26.5148	26.5148	25.7300	25.8900	+0.388%	2,501	+109.193%
2018-09-24	25.8734	25.8734	25.7600	25.7900	+1.575%	5,582	+110.004%
2018-09-21	25.1700	26.1100	25.0950	25.3900	-2.173%	2,893	+113.312%
2018-09-20	26.3000	26.3728	25.5366	25.9541	+0.910%	2,913	+108.676%
2018-09-19	25.0600	26.1500	25.0600	25.7200	+4.468%	3,531	+110.575%
2018-09-18	24.5811	24.6543	24.5800	24.6200	+0.285%	2,318	+119.984%
2018-09-17	23.8700	24.7317	23.8321	24.5500	+3.821%	6,979	+120.611%
2018-09-14	23.5501	23.7500	23.4700	23.6464	-0.729%	11,380	+129.041%
2018-09-13	24.0133	24.0133	23.5900	23.8200	-0.501%	4,398	+127.372%
2018-09-12	22.5500	24.3500	22.5500	23.9400	+5.976%	20,581	+126.232%
2018-09-11	22.4300	22.6600	21.8900	22.5900	-0.703%	6,473	+139.752%
2018-09-10	23.4000	23.4200	22.7500	22.7500	-2.819%	11,006	+138.066%
2018-09-07	23.0100	23.5214	22.7378	23.4100	-0.383%	6,086	+131.354%
2018-09-06	23.8700	24.1115	23.5000	23.5000	+0.043%	13,051	+130.468%
2018-09-05	23.4477	23.6000	23.4477	23.4900	-1.715%	1,012	+130.566%
2018-09-04	24.6900	24.6900	23.7025	23.9000	-7.256%	14,271	+126.611%
2018-08-31	25.6300	25.7700	25.5992	25.7700	+0.546%	3,815	+110.167%
2018-08-30	26.1100	26.1100	25.3110	25.6300	-2.953%	15,158	+111.315%
2018-08-29	26.5900	26.7120	26.2710	26.4100	+1.339%	13,593	+105.074%
2018-08-28	27.4700	27.8200	26.0610	26.0610	-4.623%	6,416	+107.820%
2018-08-27	26.8700	27.3690	26.8000	27.3243	+3.305%	4,153	+98.212%
2018-08-24	25.8400	27.1400	25.8400	26.4500	+5.295%	26,071	+104.764%
2018-08-23	25.8925	25.8925	25.0900	25.1200	-5.524%	10,830	+115.605%
2018-08-22	26.6500	26.6500	26.5000	26.5889	+0.811%	3,630	+103.694%
2018-08-21	26.0100	26.3800	25.7500	26.3750	+1.520%	2,041	+105.346%
2018-08-20	26.1183	26.2600	25.5753	25.9800	+0.815%	3,739	+108.468%
2018-08-17	24.9700	25.9900	24.7475	25.7700	+5.356%	17,894	+110.167%
2018-08-16	25.9900	26.2700	24.4600	24.4600	-6.176%	8,995	+121.423%
2018-08-15	27.9400	27.9400	25.1710	26.0700	-9.736%	9,998	+107.748%
2018-08-14	29.7790	29.7790	28.8820	28.8820	-2.227%	2,400	+87.522%
2018-08-13	30.7400	30.7400	29.4098	29.5400	-6.519%	10,457	+83.345%
2018-08-10	31.6000	31.6000	31.6000	31.6000	-1.113%	544	+71.392%
2018-08-09	32.1800	32.5712	31.9558	31.9558	+0.269%	1,736	+69.484%
2018-08-08	31.6000	31.8700	31.6000	31.8700	+0.443%	544	+69.940%
2018-08-07	32.5500	32.5500	31.7293	31.7293	-2.281%	2,340	+70.694%
2018-08-06	32.8500	32.8500	32.4700	32.4700	-1.785%	1,422	+66.800%
2018-08-03	33.0500	33.5650	33.0500	33.0600	+0.182%	2,935	+63.823%
2018-08-02	33.0000	33.0000	33.0000	33.0000	-0.978%	2,059	+64.121%
2018-08-01	33.4000	33.4000	33.2900	33.3260	-1.402%	6,512	+62.516%
2018-07-31	33.8407	33.8407	33.8000	33.8000	+0.896%	1,609	+60.237%
2018-07-30	33.5000	33.5000	33.5000	33.5000	-0.800%	989	+61.672%
2018-07-27	33.9000	33.9000	33.7700	33.7700	-1.136%	369	+60.379%
2018-07-26	34.6500	34.6500	34.1580	34.1580	-2.628%	1,396	+58.557%
2018-07-25	34.6300	35.0800	34.3300	35.0800	+1.241%	4,739	+54.390%
2018-07-24	34.1200	34.6500	34.1200	34.6500	+2.062%	2,339	+56.306%
2018-07-23	34.8800	34.8800	33.9499	33.9499	-3.716%	5,902	+59.529%
2018-07-20	35.2600	35.5300	35.1000	35.2600	+1.497%	2,797	+53.602%
2018-07-19	34.4400	34.9600	34.4400	34.7400	-2.525%	3,332	+55.901%
2018-07-18	35.0000	35.6400	35.0000	35.6400	+0.536%	1,713	+51.964%
2018-07-17	35.1000	35.7301	35.1000	35.4500	-0.700%	3,709	+52.779%
2018-07-16	35.7000	35.8622	35.4700	35.7000	-0.751%	4,347	+51.709%
2018-07-13	36.0400	36.1000	35.9700	35.9700	-1.989%	1,527	+50.570%
2018-07-12	36.7000	36.8000	36.6900	36.7000	+1.521%	888	+47.575%
2018-07-11	37.1600	37.1600	36.1000	36.1500	-5.143%	2,146	+49.820%
2018-07-10	37.4600	38.1100	37.4600	38.1100	-0.055%	1,256	+42.115%
2018-07-09	39.2000	39.2000	38.1308	38.1308	-0.129%	4,991	+42.037%
2018-07-06	38.5600	38.5600	38.1800	38.1800	-0.831%	1,095	+41.854%
2018-07-05	38.0200	38.5000	38.0200	38.5000	+1.852%	812	+40.675%
2018-07-03	37.8500	37.8832	37.8000	37.8000	+3.761%	2,445	+43.280%
2018-07-02	36.5100	36.5144	36.1100	36.4300	-2.332%	3,066	+48.669%
2018-06-29	37.2100	37.3454	37.2094	37.3000	+3.726%	1,318	+45.201%
2018-06-28	35.7500	35.9600	35.7500	35.9600	+0.955%	1,296	+50.612%
2018-06-27	36.2340	36.2340	35.6200	35.6200	-1.412%	1,871	+52.049%
2018-06-26	36.1882	36.1882	36.0900	36.1300	-0.138%	1,453	+49.903%
2018-06-25	36.3500	36.3500	36.1800	36.1800	-0.550%	1,643	+49.696%
2018-06-22	36.2900	36.3800	36.2900	36.3800	+1.196%	2,304	+48.873%
2018-06-21	35.9500	35.9500	35.9500	35.9500	-0.443%	744	+50.654%
2018-06-20	36.5600	36.7170	36.0300	36.1100	-0.933%	5,791	+49.986%
2018-06-19	36.8989	36.8989	36.4500	36.4500	-1.673%	1,507	+48.587%
2018-06-18	37.0399	37.0700	37.0291	37.0700	-0.027%	2,054	+46.102%
2018-06-15	37.1500	37.1500	36.7448	37.0800	-3.613%	6,189	+46.063%
2018-06-14	38.3900	38.4700	38.3400	38.4700	+1.504%	1,903	+40.785%
2018-06-13	37.7300	37.9000	37.3500	37.9000	0.000%	787	+42.902%
2018-06-12	37.7100	37.9000	37.7100	37.9000	+0.238%	8,650	+42.902%
2018-06-11	37.5500	37.8146	37.5500	37.8100	+0.880%	1,773	+43.243%
2018-06-08	37.6000	37.6581	37.4500	37.4800	-0.847%	1,406	+44.504%
2018-06-07	38.0300	38.0300	37.6500	37.8000	-1.176%	1,476	+43.280%
2018-06-06	37.9800	38.2500	37.9800	38.2500	+2.574%	710	+41.595%
2018-06-04	37.7500	37.7500	37.2900	37.2900	-0.401%	2,538	+45.240%
2018-06-01	37.1000	37.6100	37.0500	37.4400	+0.003%	3,628	+44.658%
2018-05-31	37.5000	37.5000	37.3302	37.4387	-1.113%	6,239	+44.663%
2018-05-30	37.6899	37.8600	37.6899	37.8600	+1.969%	1,042	+43.053%
2018-05-29	36.9500	37.4500	36.9500	37.1290	-0.857%	3,480	+45.870%
2018-05-25	37.7600	37.7600	37.4500	37.4500	-1.881%	3,176	+44.619%
2018-05-24	38.1300	38.3200	38.0312	38.1680	+1.511%	3,085	+41.899%
2018-05-23	36.5400	37.6500	36.5400	37.6000	+0.347%	1,448	+44.043%
2018-05-22	37.5000	37.5000	37.4700	37.4700	-0.186%	591	+44.542%
2018-05-21	37.1500	37.5400	36.8500	37.5400	+1.077%	1,890	+44.273%
2018-05-18	36.6700	37.2690	36.6700	37.1400	+0.054%	3,825	+45.827%
2018-05-17	37.2500	37.2990	37.1190	37.1200	-0.802%	2,923	+45.905%
2018-05-16	37.1400	37.4200	37.1400	37.4200	+0.161%	1,056	+44.735%
2018-05-15	37.1400	37.5000	37.1400	37.3600	-4.279%	7,671	+44.968%
2018-05-14	39.7700	39.7700	38.9845	39.0300	-2.670%	2,649	+38.765%
2018-05-11	40.0000	40.1008	40.0000	40.1008	+0.984%	517	+35.060%
2018-05-10	39.3500	39.7700	39.1600	39.7100	+2.822%	4,940	+36.389%
2018-05-09	38.6400	39.0000	38.6056	38.6200	-0.438%	5,833	+40.238%
2018-05-08	38.2900	38.7900	37.6482	38.7900	-0.157%	4,398	+39.624%
2018-05-07	38.7500	38.8510	38.7500	38.8510	+0.442%	4,390	+39.404%
2018-05-04	38.7000	38.7934	38.6800	38.6800	+0.619%	1,000	+40.021%
2018-05-03	38.9000	38.9000	38.3900	38.4421	+1.941%	1,860	+40.887%
2018-05-02	37.7600	38.6120	37.7100	37.7100	+0.266%	4,143	+43.622%
2018-05-01	36.7870	37.6100	36.7101	37.6100	+0.146%	1,010	+44.004%
2018-04-30	37.8600	37.9826	37.4140	37.5550	-3.878%	8,380	+44.215%
2018-04-27	38.8399	39.0700	38.8399	39.0700	+1.481%	976	+38.623%
2018-04-26	38.5000	38.5000	38.4800	38.5000	+0.363%	1,283	+40.675%
2018-04-25	37.9300	38.7366	37.9300	38.3608	-1.213%	1,624	+41.186%
2018-04-24	38.7200	38.9504	38.6900	38.8317	+2.216%	1,131	+39.474%
2018-04-23	38.1400	38.3500	37.9400	37.9900	-2.665%	50,200	+42.564%
2018-04-20	39.0700	39.0700	39.0300	39.0300	-1.598%	1,327	+38.765%
2018-04-19	40.4098	40.4098	39.4900	39.6640	-0.914%	1,073	+36.547%
2018-04-18	40.4300	41.0000	40.0300	40.0300	+1.086%	3,395	+35.299%
2018-04-17	39.6000	39.6000	39.6000	39.6000	+1.301%	643	+36.768%
2018-04-16	39.8400	39.8400	39.0800	39.0915	-1.903%	2,291	+38.547%
2018-04-13	39.3750	40.1017	39.3100	39.8500	+4.020%	9,637	+35.910%
2018-04-12	38.5800	38.6152	38.2310	38.3100	-2.320%	5,001	+41.373%
2018-04-11	38.2900	40.1815	38.2900	39.2200	+3.933%	15,494	+38.093%
2018-04-10	37.2900	37.8000	37.2875	37.7357	+2.822%	2,427	+43.525%
2018-04-09	36.6607	37.0000	36.6607	36.7000	-0.811%	762	+47.575%
2018-04-06	37.0700	37.2700	37.0000	37.0000	+3.294%	3,855	+46.378%
2018-04-05	35.8200	35.8200	35.8200	35.8200	-1.512%	1,056	+51.200%
2018-04-04	37.0101	37.0101	36.2465	36.3700	-0.329%	3,697	+48.914%
2018-04-03	37.0000	37.0000	36.4210	36.4900	-2.563%	4,158	+48.424%
2018-04-02	37.3600	38.0900	37.3006	37.4500	+2.772%	6,950	+44.619%
2018-03-29	35.4900	36.4800	35.4900	36.4400	+2.331%	6,929	+48.628%
2018-03-28	36.0499	36.0499	35.4585	35.6100	-3.207%	11,762	+52.092%
2018-03-27	37.3400	37.6400	36.6900	36.7900	-7.656%	34,127	+47.214%
2018-03-26	37.7700	39.8400	37.7500	39.8400	+6.524%	28,414	+35.944%
2018-03-23	37.0600	38.0000	36.8650	37.4000	+6.069%	19,969	+44.813%
2018-03-22	36.0800	36.0800	35.2600	35.2600	-3.291%	4,711	+53.602%
2018-03-21	36.0000	36.9000	35.5200	36.4600	+6.204%	3,855	+48.546%
2018-03-20	34.3000	34.4602	34.1800	34.3300	-2.885%	8,705	+57.763%
2018-03-19	34.9100	35.3500	34.5054	35.3500	+0.890%	3,673	+53.211%
2018-03-16	35.1100	35.2100	34.6215	35.0381	-0.347%	1,892	+54.575%
2018-03-15	35.1700	35.3684	35.1002	35.1600	-2.523%	3,447	+54.039%
2018-03-14	36.0231	36.0700	36.0200	36.0700	+0.136%	1,140	+50.152%
2018-03-13	36.4400	36.4400	35.8612	36.0210	-0.028%	1,437	+50.357%
2018-03-12	35.0500	36.2299	35.0100	36.0310	+1.353%	3,818	+50.315%
2018-03-09	35.7500	36.0950	35.5500	35.5500	-0.140%	2,148	+52.349%
2018-03-08	35.7500	35.7500	35.5402	35.6000	0.000%	2,900	+52.135%
2018-03-07	36.9800	37.0600	35.4800	35.6000	-3.830%	10,463	+52.135%
2018-03-06	36.9490	37.4682	36.8679	37.0177	+3.401%	2,638	+46.308%
2018-03-05	35.2600	35.8000	34.9100	35.8000	+1.016%	2,734	+51.285%
2018-03-02	35.8520	36.3700	35.4400	35.4400	-0.253%	3,866	+52.822%
2018-03-01	34.2900	35.5900	33.7500	35.5300	+1.718%	4,931	+52.435%
2018-02-28	35.5600	35.5600	34.9300	34.9300	-1.244%	3,199	+55.053%
2018-02-27	36.7067	36.7067	35.0000	35.3700	-6.205%	9,897	+53.124%
2018-02-26	37.4600	37.7300	37.3200	37.7100	+2.002%	12,621	+43.622%
2018-02-23	36.1397	36.9900	36.1397	36.9700	+1.986%	1,492	+46.497%
2018-02-22	36.9750	37.1500	36.1400	36.2500	-0.956%	3,412	+49.407%
2018-02-21	37.2400	38.5900	36.6000	36.6000	-0.354%	2,919	+47.978%
2018-02-20	37.7800	38.0218	36.6100	36.7300	-5.675%	7,398	+47.454%
2018-02-16	40.0000	40.0000	38.0029	38.9400	-4.559%	5,739	+39.086%
2018-02-15	40.9500	40.9500	39.9500	40.8000	-0.062%	10,564	+32.745%
2018-02-14	38.7200	41.0000	38.5350	40.8254	+9.657%	19,559	+32.663%
2018-02-13	37.3400	37.4100	37.1100	37.2300	+0.108%	11,592	+45.474%