Dark

VSI
Water Supply Sewerage Construction & Investment Jsc
stock NYSE

Inactive

Dec 16, 2019

6.50USD-0.307%(-0.02)3,503,565

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
2019-12-16	6.5100	6.5300	6.5000	6.5000	-0.307%	3,503,565	0.000%
2019-12-13	6.5100	6.5200	6.5050	6.5200	+0.308%	881,004	-0.307%
2019-12-12	6.5100	6.5150	6.5000	6.5000	0.000%	2,318,504	0.000%
2019-12-11	6.5000	6.5000	6.4900	6.5000	0.000%	90,308	0.000%
2019-12-10	6.5000	6.5000	6.4900	6.5000	0.000%	211,408	0.000%
2019-12-09	6.4900	6.5000	6.4900	6.5000	+0.154%	401,617	0.000%
2019-12-06	6.5000	6.5000	6.4900	6.4900	0.000%	164,574	+0.154%
2019-12-05	6.5000	6.5000	6.4900	6.4900	-0.154%	173,135	+0.154%
2019-12-04	6.5000	6.5000	6.4850	6.5000	+0.154%	456,519	0.000%
2019-12-03	6.4800	6.4950	6.4800	6.4900	0.000%	816,054	+0.154%
2019-12-02	6.4800	6.4900	6.4800	6.4900	+0.154%	371,999	+0.154%
2019-11-29	6.4900	6.4900	6.4800	6.4800	-0.154%	203,290	+0.309%
2019-11-27	6.4900	6.4900	6.4800	6.4900	+0.154%	97,672	+0.154%
2019-11-26	6.4900	6.4900	6.4800	6.4800	-0.154%	186,021	+0.309%
2019-11-25	6.4800	6.4900	6.4750	6.4900	+0.154%	152,820	+0.154%
2019-11-22	6.4900	6.4900	6.4800	6.4800	-0.154%	114,301	+0.309%
2019-11-21	6.4800	6.4900	6.4700	6.4900	+0.309%	193,258	+0.154%
2019-11-20	6.4800	6.4800	6.4700	6.4700	-0.308%	309,413	+0.464%
2019-11-19	6.4700	6.4900	6.4700	6.4900	+0.309%	116,061	+0.154%
2019-11-18	6.4800	6.4900	6.4700	6.4700	-0.308%	508,003	+0.464%
2019-11-15	6.4700	6.4900	6.4700	6.4900	+0.309%	161,405	+0.154%
2019-11-14	6.4800	6.4900	6.4600	6.4700	-0.308%	552,537	+0.464%
2019-11-13	6.4900	6.4950	6.4800	6.4900	0.000%	322,364	+0.154%
2019-11-12	6.4700	6.4900	6.4700	6.4900	+0.309%	441,405	+0.154%
2019-11-11	6.4700	6.4800	6.4600	6.4700	0.000%	288,189	+0.464%
2019-11-08	6.4700	6.4900	6.4650	6.4700	0.000%	319,041	+0.464%
2019-11-07	6.4600	6.4900	6.4600	6.4700	-0.154%	300,902	+0.464%
2019-11-06	6.4200	6.4950	6.4000	6.4800	+0.155%	906,670	+0.309%
2019-11-05	6.4800	6.5050	6.4650	6.4700	-0.308%	345,227	+0.464%
2019-11-04	6.5000	6.5000	6.4700	6.4900	0.000%	200,960	+0.154%
2019-11-01	6.4700	6.4900	6.4500	6.4900	+0.464%	155,688	+0.154%
2019-10-31	6.4800	6.5000	6.4600	6.4600	-0.462%	403,294	+0.619%
2019-10-30	6.4800	6.4900	6.4700	6.4900	+0.309%	366,781	+0.154%
2019-10-29	6.4900	6.4900	6.4700	6.4700	0.000%	148,795	+0.464%
2019-10-28	6.4900	6.5200	6.4700	6.4700	-0.462%	297,594	+0.464%
2019-10-25	6.4900	6.5100	6.4700	6.5000	+0.154%	191,563	0.000%
2019-10-24	6.5100	6.5200	6.4700	6.4900	0.000%	400,303	+0.154%
2019-10-23	6.5100	6.5200	6.4900	6.4900	-0.154%	552,749	+0.154%
2019-10-22	6.5400	6.5400	6.5000	6.5000	-0.154%	252,696	0.000%
2019-10-21	6.5100	6.5250	6.5000	6.5100	0.000%	136,320	-0.154%
2019-10-18	6.5200	6.5250	6.5000	6.5100	-0.153%	136,010	-0.154%
2019-10-17	6.5100	6.5500	6.4950	6.5200	0.000%	216,205	-0.307%
2019-10-16	6.5100	6.5500	6.5000	6.5200	+0.154%	230,089	-0.307%
2019-10-15	6.5200	6.5450	6.5000	6.5100	0.000%	185,649	-0.154%
2019-10-14	6.5200	6.5400	6.5000	6.5100	-0.153%	197,619	-0.154%
2019-10-11	6.5300	6.5400	6.5100	6.5200	0.000%	228,410	-0.307%
2019-10-10	6.5300	6.5450	6.5100	6.5200	0.000%	259,311	-0.307%
2019-10-09	6.5200	6.5400	6.5150	6.5200	0.000%	298,044	-0.307%
2019-10-08	6.5100	6.5500	6.5000	6.5200	+0.154%	240,239	-0.307%
2019-10-07	6.5200	6.5500	6.5050	6.5100	-0.459%	241,622	-0.154%
2019-10-04	6.5100	6.5500	6.5050	6.5400	+0.461%	313,958	-0.612%
2019-10-03	6.5100	6.5400	6.5000	6.5100	-0.153%	276,635	-0.154%
2019-10-02	6.5100	6.5300	6.5000	6.5200	0.000%	153,653	-0.307%
2019-10-01	6.5100	6.5500	6.5100	6.5200	0.000%	169,913	-0.307%
2019-09-30	6.5000	6.5500	6.5000	6.5200	+0.462%	233,843	-0.307%
2019-09-27	6.5100	6.5250	6.4900	6.4900	-0.154%	220,596	+0.154%
2019-09-26	6.5100	6.5100	6.4900	6.5000	-0.154%	114,161	0.000%
2019-09-25	6.5000	6.5500	6.4900	6.5100	0.000%	240,706	-0.154%
2019-09-24	6.5400	6.5700	6.4200	6.5100	-9.834%	1,003,955	-0.154%
2019-09-23	7.1900	7.3000	7.1500	7.2200	0.000%	131,016	-9.972%
2019-09-20	7.1600	7.4000	7.1600	7.2200	+0.139%	431,098	-9.972%
2019-09-19	7.2600	7.2900	7.1800	7.2100	-0.139%	213,831	-9.847%
2019-09-18	7.1700	7.2950	7.1600	7.2200	+0.557%	116,849	-9.972%
2019-09-17	7.2500	7.3500	7.1000	7.1800	-0.554%	370,502	-9.471%
2019-09-16	7.1900	7.3400	7.1500	7.2200	+0.278%	205,554	-9.972%
2019-09-13	7.4000	7.4000	7.1200	7.2000	-2.174%	203,527	-9.722%
2019-09-12	7.1600	7.4400	7.0750	7.3600	+2.364%	427,615	-11.685%
2019-09-11	7.1200	7.2900	6.9750	7.1900	+1.268%	319,976	-9.597%
2019-09-10	7.0500	7.1300	6.9700	7.1000	-0.421%	635,827	-8.451%
2019-09-09	6.8650	7.2100	6.7500	7.1300	+10.886%	2,280,952	-8.836%
2019-09-06	6.4500	6.4500	6.4300	6.4300	-0.155%	224,813	+1.089%
2019-09-05	6.4600	6.4600	6.4300	6.4400	-0.310%	268,343	+0.932%
2019-09-04	6.4200	6.4600	6.4200	6.4600	+0.623%	156,082	+0.619%
2019-09-03	6.4500	6.4500	6.4050	6.4200	-0.465%	554,218	+1.246%
2019-08-30	6.4600	6.4700	6.4500	6.4500	0.000%	444,311	+0.775%
2019-08-29	6.4700	6.4700	6.4400	6.4500	-0.309%	493,330	+0.775%
2019-08-28	6.4600	6.4850	6.4400	6.4700	0.000%	586,654	+0.464%
2019-08-27	6.4800	6.4800	6.4600	6.4700	-0.154%	241,825	+0.464%
2019-08-26	6.4600	6.4800	6.4400	6.4800	+0.621%	396,518	+0.309%
2019-08-23	6.4700	6.4800	6.4400	6.4400	-0.617%	378,915	+0.932%
2019-08-22	6.4700	6.4900	6.4700	6.4800	0.000%	581,711	+0.309%
2019-08-21	6.4400	6.4800	6.4300	6.4800	+0.778%	681,154	+0.309%
2019-08-20	6.4400	6.4400	6.4100	6.4300	-0.155%	787,707	+1.089%
2019-08-19	6.4400	6.4400	6.4300	6.4400	+0.156%	406,747	+0.932%
2019-08-16	6.4400	6.4600	6.4100	6.4300	-0.310%	737,978	+1.089%
2019-08-15	6.4300	6.4500	6.4100	6.4500	+0.311%	464,736	+0.775%
2019-08-14	6.4100	6.4500	6.4000	6.4300	+0.312%	1,462,814	+1.089%
2019-08-13	6.3600	6.4300	6.3600	6.4100	+0.078%	1,282,519	+1.404%
2019-08-12	6.4300	6.4500	6.4000	6.4050	-0.234%	1,658,926	+1.483%
2019-08-09	6.4500	6.4700	6.4100	6.4200	-0.773%	2,173,202	+1.246%
2019-08-08	6.3700	6.4900	6.3400	6.4700	+42.511%	11,825,680	+0.464%
2019-08-07	4.3000	4.5400	4.1900	4.5400	+4.850%	314,923	+43.172%
2019-08-06	4.3500	4.3900	4.1400	4.3300	0.000%	309,571	+50.115%
2019-08-05	4.3100	4.3700	4.0800	4.3300	-1.142%	315,950	+50.115%
2019-08-02	4.3100	4.4100	4.1900	4.3800	+1.624%	212,468	+48.402%
2019-08-01	4.4200	4.6700	4.2900	4.3100	-2.489%	310,240	+50.812%
2019-07-31	4.2700	4.5800	4.2700	4.4200	+3.756%	211,418	+47.059%
2019-07-30	4.2700	4.3600	4.2000	4.2600	-0.467%	262,103	+52.582%
2019-07-29	4.3700	4.3900	4.1800	4.2800	-2.059%	242,326	+51.869%
2019-07-26	4.4000	4.4696	4.3000	4.3700	-0.907%	284,908	+48.741%
2019-07-25	4.6300	4.6700	4.3632	4.4100	-5.161%	288,087	+47.392%
2019-07-24	4.2800	4.6699	4.2800	4.6500	+8.392%	310,343	+39.785%
2019-07-23	4.2800	4.4000	4.1400	4.2900	+0.468%	294,875	+51.515%
2019-07-22	4.3300	4.4100	4.0800	4.2700	-1.613%	379,729	+52.225%
2019-07-19	4.1000	4.5500	4.0500	4.3400	+5.854%	666,531	+49.770%
2019-07-18	4.0600	4.1500	3.9900	4.1000	+0.985%	160,760	+58.537%
2019-07-17	4.1200	4.1300	3.9700	4.0600	-2.169%	290,209	+60.099%
2019-07-16	4.1600	4.2050	4.0800	4.1500	-1.190%	242,720	+56.627%
2019-07-15	4.2400	4.2800	4.1400	4.2000	-0.709%	164,970	+54.762%
2019-07-12	4.0100	4.2800	3.9200	4.2300	+4.703%	441,885	+53.664%
2019-07-11	4.0100	4.1700	3.9200	4.0400	+0.248%	305,100	+60.891%
2019-07-10	3.9000	4.0400	3.8000	4.0300	+3.599%	392,349	+61.290%
2019-07-09	3.7000	3.9600	3.6300	3.8900	+4.290%	519,649	+67.095%
2019-07-08	3.7500	3.7800	3.6000	3.7300	-0.533%	305,847	+74.263%
2019-07-05	3.6600	3.7500	3.5600	3.7500	+2.740%	348,079	+73.333%
2019-07-03	3.6700	3.7400	3.6300	3.6500	+0.551%	206,631	+78.082%
2019-07-02	3.7600	3.7700	3.5600	3.6300	-3.714%	330,593	+79.063%
2019-07-01	4.0000	4.0450	3.7300	3.7700	-4.315%	306,214	+72.414%
2019-06-28	3.7800	4.0000	3.7678	3.9400	+3.684%	452,042	+64.975%
2019-06-27	3.5900	3.8000	3.5600	3.8000	+5.556%	430,546	+71.053%
2019-06-26	3.6100	3.7200	3.5300	3.6000	-0.552%	549,248	+80.556%
2019-06-25	3.6900	3.7516	3.5000	3.6200	-1.897%	634,138	+79.558%
2019-06-24	3.9600	4.0200	3.6700	3.6900	-7.519%	997,786	+76.152%
2019-06-21	3.8100	3.9900	3.6700	3.9900	+4.178%	1,233,718	+62.907%
2019-06-20	3.9200	4.0086	3.7200	3.8300	-1.795%	410,890	+69.713%
2019-06-19	4.1000	4.1400	3.7400	3.9000	-5.109%	552,669	+66.667%
2019-06-18	4.2600	4.3372	4.0300	4.1100	-3.521%	428,656	+58.151%
2019-06-17	4.1100	4.3850	3.9300	4.2600	+3.148%	681,857	+52.582%
2019-06-14	4.1500	4.2400	4.0300	4.1300	-1.196%	238,565	+57.385%
2019-06-13	3.7400	4.1900	3.7400	4.1800	+11.467%	715,500	+55.502%
2019-06-12	3.8800	3.8801	3.7200	3.7500	-4.337%	368,008	+73.333%
2019-06-11	4.0600	4.1200	3.8800	3.9200	-2.488%	290,228	+65.816%
2019-06-10	4.0000	4.1850	3.9300	4.0200	+1.772%	500,286	+61.692%
2019-06-07	3.7600	3.9750	3.7300	3.9500	+4.775%	404,295	+64.557%
2019-06-06	3.8000	3.9400	3.6800	3.7700	-1.823%	603,904	+72.414%
2019-06-05	4.1900	4.2123	3.8200	3.8400	-8.353%	574,144	+69.271%
2019-06-04	4.1200	4.2400	3.9900	4.1900	+3.713%	754,836	+55.131%
2019-06-03	3.7400	4.1300	3.6401	4.0400	+8.021%	1,198,806	+60.891%
2019-05-31	3.6000	3.7500	3.3200	3.7400	+2.747%	1,280,693	+73.797%
2019-05-30	3.6800	3.7050	3.3900	3.6400	-0.817%	842,965	+78.571%
2019-05-29	3.9200	3.9628	3.5400	3.6700	-5.412%	788,632	+77.112%
2019-05-28	3.8400	4.1300	3.8400	3.8800	+1.305%	526,976	+67.526%
2019-05-24	3.9800	4.0750	3.8200	3.8300	-3.038%	564,241	+69.713%
2019-05-23	4.0900	4.1000	3.7850	3.9500	-4.819%	648,469	+64.557%
2019-05-22	4.4000	4.4000	4.1200	4.1500	-5.896%	403,583	+56.627%
2019-05-21	4.5200	4.5200	4.3000	4.4100	-2.217%	416,559	+47.392%
2019-05-20	4.6900	4.7300	4.4000	4.5100	-3.838%	479,554	+44.124%
2019-05-17	4.9200	5.0400	4.6100	4.6900	-4.675%	751,710	+38.593%
2019-05-16	4.7800	4.9683	4.6700	4.9200	+2.929%	1,802,446	+32.114%
2019-05-15	4.9100	4.9600	4.7500	4.7800	-3.434%	532,013	+35.983%
2019-05-14	4.9500	4.9700	4.7500	4.9500	0.000%	690,672	+31.313%
2019-05-13	4.9900	5.0700	4.8690	4.9500	-1.980%	502,861	+31.313%
2019-05-10	5.0000	5.1300	4.9100	5.0500	0.000%	716,144	+28.713%
2019-05-09	5.3500	5.4000	4.9400	5.0500	-8.015%	778,963	+28.713%
2019-05-08	5.7500	5.8800	5.2800	5.4900	-2.832%	1,023,245	+18.397%
2019-05-07	5.8500	6.0300	5.5900	5.6500	-4.722%	747,261	+15.044%
2019-05-06	6.1500	6.1500	5.8500	5.9300	-5.120%	437,714	+9.612%
2019-05-03	6.4100	6.5443	6.1900	6.2500	-2.038%	355,212	+4.000%
2019-05-02	5.9800	6.4100	5.8700	6.3800	+6.511%	891,218	+1.881%
2019-05-01	6.2700	6.3389	5.9400	5.9900	-4.618%	559,411	+8.514%
2019-04-30	6.3100	6.3900	6.0900	6.2800	-0.633%	565,707	+3.503%
2019-04-29	6.3100	6.3500	6.1200	6.3200	0.000%	449,084	+2.848%
2019-04-26	6.4100	6.4300	6.1700	6.3200	-2.619%	387,730	+2.848%
2019-04-25	6.6300	6.6300	6.4301	6.4900	-2.553%	425,419	+0.154%
2019-04-24	6.5900	6.7900	6.4600	6.6600	+0.301%	442,804	-2.402%
2019-04-23	6.4200	6.6900	6.3400	6.6400	+3.588%	390,516	-2.108%
2019-04-22	6.5700	6.6200	6.3600	6.4100	-2.435%	321,429	+1.404%
2019-04-18	6.6900	6.7900	6.5100	6.5700	-0.455%	308,484	-1.065%
2019-04-17	6.6100	6.8099	6.5600	6.6000	+1.072%	284,892	-1.515%
2019-04-16	6.3000	6.5700	6.3000	6.5300	+3.323%	348,814	-0.459%
2019-04-15	6.3700	6.4100	6.1800	6.3200	-2.016%	517,518	+2.848%
2019-04-12	6.7500	6.8100	6.3000	6.4500	-4.303%	405,676	+0.775%
2019-04-11	6.9300	6.9300	6.7100	6.7400	-2.601%	231,876	-3.561%
2019-04-10	6.8800	7.0000	6.7000	6.9200	+1.022%	351,359	-6.069%
2019-04-09	6.8800	7.0800	6.6900	6.8500	-0.868%	387,837	-5.109%
2019-04-08	7.3300	7.3300	6.8000	6.9100	-4.558%	515,302	-5.933%
2019-04-05	7.3000	7.4200	7.1300	7.2400	0.000%	472,043	-10.221%
2019-04-04	7.1600	7.3500	7.1100	7.2400	+0.277%	282,066	-10.221%
2019-04-03	7.2300	7.4100	7.1900	7.2200	-0.138%	262,754	-9.972%
2019-04-02	7.1300	7.4500	7.1000	7.2300	+0.978%	375,982	-10.097%
2019-04-01	7.0800	7.2371	6.9900	7.1600	+1.705%	567,266	-9.218%
2019-03-29	7.1900	7.3300	6.9800	7.0400	-1.950%	563,571	-7.670%
2019-03-28	7.4700	7.5000	6.9500	7.1800	-3.624%	640,369	-9.471%
2019-03-27	7.3800	7.6350	7.2000	7.4500	-0.401%	579,111	-12.752%
2019-03-26	7.5100	7.7550	7.3862	7.4800	+0.268%	553,042	-13.102%
2019-03-25	7.9900	8.0874	7.2500	7.4600	-5.330%	643,458	-12.869%
2019-03-22	7.7500	8.2600	7.7183	7.8800	+1.546%	699,508	-17.513%
2019-03-21	6.8400	7.7800	6.8400	7.7600	+13.450%	1,600,703	-16.237%
2019-03-20	6.9500	7.0300	6.7887	6.8400	-1.441%	244,194	-4.971%
2019-03-19	6.8600	7.1700	6.8600	6.9400	+1.462%	453,082	-6.340%
2019-03-18	6.6000	6.8600	6.4892	6.8400	+3.480%	1,049,832	-4.971%
2019-03-15	6.7100	6.7235	6.2200	6.6100	-1.490%	1,364,654	-1.664%
2019-03-14	6.8400	6.9100	6.6300	6.7100	-2.612%	309,874	-3.130%
2019-03-13	6.9500	7.0150	6.7200	6.8900	-0.145%	319,480	-5.660%
2019-03-12	6.9900	7.0750	6.8900	6.9000	-1.288%	407,196	-5.797%
2019-03-11	6.8500	7.0700	6.8500	6.9900	+2.044%	422,280	-7.010%
2019-03-08	6.9400	7.0300	6.8100	6.8500	-1.862%	372,752	-5.109%
2019-03-07	7.0100	7.1800	6.8300	6.9800	-0.428%	413,522	-6.877%
2019-03-06	6.8600	7.0400	6.7700	7.0100	+2.635%	340,396	-7.275%
2019-03-05	7.1400	7.1700	6.6500	6.8300	-4.342%	454,138	-4.832%
2019-03-04	7.3800	7.4500	6.7734	7.1400	-2.725%	483,748	-8.964%
2019-03-01	7.4600	7.5700	7.2100	7.3400	-0.407%	275,459	-11.444%
2019-02-28	7.3700	7.4800	7.1300	7.3700	0.000%	577,658	-11.805%
2019-02-27	6.8900	7.5400	6.8350	7.3700	+5.891%	936,785	-11.805%
2019-02-26	5.9100	7.3489	5.9000	6.9600	+21.043%	1,487,757	-6.609%
2019-02-25	5.5600	5.8500	5.4500	5.7500	+4.356%	650,957	+13.043%
2019-02-22	5.3300	5.7000	5.3300	5.5100	+2.799%	328,995	+17.967%
2019-02-21	5.4100	5.4100	5.2200	5.3600	-0.741%	318,957	+21.269%
2019-02-20	5.3400	5.4900	5.0100	5.4000	+0.935%	502,125	+20.370%
2019-02-19	5.4500	5.5000	5.3000	5.3500	-2.372%	454,857	+21.495%
2019-02-15	5.5700	5.5700	5.4400	5.4800	-0.182%	429,426	+18.613%
2019-02-14	5.6300	5.6660	5.2300	5.4900	-2.660%	464,661	+18.397%
2019-02-13	5.5300	5.7800	5.5300	5.6400	+2.545%	345,610	+15.248%
2019-02-12	5.2800	5.6600	5.2800	5.5000	+4.364%	589,444	+18.182%
2019-02-11	5.0900	5.3000	5.0000	5.2700	+3.536%	287,168	+23.340%
2019-02-08	5.0300	5.2232	5.0300	5.0900	+0.394%	296,839	+27.701%
2019-02-07	5.3600	5.7013	4.9400	5.0700	-6.111%	761,511	+28.205%
2019-02-06	5.0000	5.4200	4.9100	5.4000	+7.784%	693,671	+20.370%
2019-02-05	4.6500	5.0300	4.6500	5.0100	+8.442%	415,491	+29.741%
2019-02-04	4.5500	4.7350	4.5075	4.6200	+0.873%	350,302	+40.693%
2019-02-01	4.6200	4.6637	4.5000	4.5800	-0.866%	229,176	+41.921%
2019-01-31	4.6400	4.6700	4.3900	4.6200	+0.217%	388,441	+40.693%
2019-01-30	4.5900	4.7800	4.3800	4.6100	+0.655%	467,879	+40.998%
2019-01-29	4.8600	4.8900	4.5700	4.5800	-6.911%	254,469	+41.921%
2019-01-28	5.1000	5.1000	4.7100	4.9200	-3.906%	428,597	+32.114%
2019-01-25	5.0200	5.2287	4.9200	5.1200	+3.434%	201,539	+26.953%
2019-01-24	4.9200	5.1800	4.8500	4.9500	+0.406%	318,529	+31.313%
2019-01-23	4.7900	4.9766	4.5000	4.9300	+4.894%	694,721	+31.846%
2019-01-22	4.9000	5.0200	4.6600	4.7000	-3.885%	339,065	+38.298%
2019-01-18	4.7100	5.0400	4.6300	4.8900	+1.875%	408,354	+32.924%
2019-01-17	4.8700	4.9100	4.7000	4.8000	-2.439%	311,009	+35.417%
2019-01-16	5.1200	5.2500	4.8100	4.9200	-3.718%	321,354	+32.114%
2019-01-15	5.1600	5.2000	4.9700	5.1100	-1.161%	404,023	+27.202%
2019-01-14	5.1400	5.2900	5.0500	5.1700	-0.958%	251,161	+25.725%
2019-01-11	5.1000	5.4500	5.1000	5.2200	+1.953%	355,511	+24.521%
2019-01-10	5.1900	5.2000	4.9000	5.1200	-1.538%	412,777	+26.953%
2019-01-09	5.2900	5.6100	5.1600	5.2000	-1.328%	474,345	+25.000%
2019-01-08	5.2500	5.4400	5.0800	5.2700	+2.132%	529,331	+23.340%
2019-01-07	4.8800	5.4000	4.6300	5.1600	+4.878%	430,704	+25.969%
2019-01-04	4.8000	5.0700	4.6300	4.9200	+2.287%	1,242,849	+32.114%
2019-01-03	5.1100	5.1629	4.6750	4.8100	-7.143%	397,847	+35.135%
2019-01-02	4.6400	5.1950	4.6100	5.1800	+9.283%	306,151	+25.483%
2018-12-31	4.6600	4.8600	4.5500	4.7400	+1.935%	224,351	+37.131%
2018-12-28	4.8700	4.9900	4.5800	4.6500	-4.124%	282,804	+39.785%
2018-12-27	5.4000	5.4000	4.7900	4.8500	-12.138%	506,777	+34.021%
2018-12-26	4.7000	5.6500	4.5600	5.5200	+19.222%	1,842,769	+17.754%
2018-12-24	4.5700	4.6400	4.2700	4.6300	+0.216%	436,001	+40.389%
2018-12-21	4.9200	4.9200	4.5800	4.6200	-6.098%	538,649	+40.693%
2018-12-20	5.1300	5.1400	4.8450	4.9200	-3.718%	324,440	+32.114%
2018-12-19	5.4200	5.4900	5.0639	5.1100	-5.545%	236,072	+27.202%
2018-12-18	5.3400	5.5300	5.3400	5.4100	+2.075%	216,792	+20.148%
2018-12-17	5.2600	5.3999	5.1127	5.3000	+0.379%	273,451	+22.642%
2018-12-14	5.4100	5.6300	5.1400	5.2800	-2.583%	517,090	+23.106%
2018-12-13	5.6500	5.8800	5.3500	5.4200	-4.409%	275,705	+19.926%
2018-12-12	6.2400	6.2400	5.6400	5.6700	-9.135%	346,157	+14.638%
2018-12-11	6.0100	6.5000	5.9000	6.2400	+5.405%	434,784	+4.167%
2018-12-10	6.3700	6.3700	5.8050	5.9200	-7.788%	1,156,572	+9.797%
2018-12-07	6.6900	6.7500	6.3200	6.4200	-3.459%	636,900	+1.246%
2018-12-06	7.0800	7.2800	6.5600	6.6500	-7.767%	310,657	-2.256%
2018-12-04	7.3800	7.4500	7.0200	7.2100	-2.171%	368,579	-9.847%
2018-12-03	7.8900	8.1500	7.3400	7.3700	-5.513%	612,610	-11.805%
2018-11-30	7.7000	7.8800	7.6500	7.8000	+0.645%	361,221	-16.667%
2018-11-29	7.7100	7.8100	7.4800	7.7500	+0.649%	314,348	-16.129%
2018-11-28	7.2300	7.7800	7.1800	7.7000	+6.648%	347,671	-15.584%
2018-11-27	6.8700	7.3300	6.8600	7.2200	+4.942%	263,184	-9.972%
2018-11-26	7.3500	7.5485	6.8500	6.8800	-5.103%	527,956	-5.523%
2018-11-23	7.7100	7.7700	7.2500	7.2500	-5.844%	236,705	-10.345%
2018-11-21	7.5100	7.8500	7.4600	7.7000	+3.356%	256,310	-15.584%
2018-11-20	7.4400	7.6900	7.3400	7.4500	-2.231%	370,559	-12.752%
2018-11-19	7.9400	8.1300	7.5400	7.6200	-4.631%	463,530	-14.698%
2018-11-16	7.9900	8.1800	7.6900	7.9900	-0.622%	373,011	-18.648%
2018-11-15	7.8900	8.2600	7.7773	8.0400	+1.259%	346,636	-19.154%
2018-11-14	8.6100	8.6700	7.7600	7.9400	-7.782%	621,316	-18.136%
2018-11-13	7.4300	8.8500	7.4300	8.6100	+13.141%	994,397	-24.506%
2018-11-12	6.6300	7.9200	6.5400	7.6100	+12.908%	680,142	-14.586%
2018-11-09	6.8600	6.8700	6.3300	6.7400	-3.161%	548,627	-3.561%
2018-11-08	6.6300	7.0700	6.5700	6.9600	+3.881%	620,094	-6.609%
2018-11-07	7.4500	7.8200	6.1601	6.7000	-14.541%	1,757,350	-2.985%
2018-11-06	7.3300	7.8800	7.0900	7.8400	+6.233%	645,322	-17.092%
2018-11-05	7.8100	7.8100	7.2800	7.3800	-5.747%	476,917	-11.924%
2018-11-02	7.9800	8.1100	7.7200	7.8300	-1.136%	422,854	-16.986%
2018-11-01	7.8300	8.1700	7.7900	7.9200	+1.931%	417,386	-17.929%
2018-10-31	8.1400	8.1400	7.6300	7.7700	-4.310%	457,554	-16.345%
2018-10-30	7.7900	8.2600	7.7200	8.1200	+4.236%	273,255	-19.951%
2018-10-29	7.6500	8.1800	7.6100	7.7900	+2.500%	440,882	-16.560%
2018-10-26	7.6400	7.8300	7.2801	7.6000	-3.061%	730,827	-14.474%
2018-10-25	8.7100	8.9300	7.7990	7.8400	-9.989%	676,676	-17.092%
2018-10-24	9.1800	9.4395	8.6700	8.7100	-5.634%	421,392	-25.373%
2018-10-23	9.1100	9.3700	8.8450	9.2300	+0.545%	359,599	-29.577%
2018-10-22	9.0800	9.4600	9.0400	9.1800	+1.101%	370,665	-29.194%
2018-10-19	9.5900	9.9200	8.9250	9.0800	-5.021%	610,688	-28.414%
2018-10-18	10.0700	10.1100	9.4000	9.5600	-5.253%	418,132	-32.008%
2018-10-17	9.7400	10.4100	9.4800	10.0900	+3.170%	660,244	-35.580%
2018-10-16	9.9800	10.0400	9.4700	9.7800	-2.102%	507,842	-33.538%
2018-10-15	9.5200	10.1050	9.3800	9.9900	+4.607%	622,176	-34.935%
2018-10-12	9.8000	10.0900	9.4000	9.5500	-1.648%	579,605	-31.937%
2018-10-11	9.4500	10.2300	9.4500	9.7100	+2.426%	933,558	-33.059%
2018-10-10	8.9400	9.5200	8.7900	9.4800	+6.159%	871,637	-31.435%
2018-10-09	8.7700	9.2300	8.7100	8.9300	+1.018%	501,264	-27.212%
2018-10-08	9.1000	9.2600	8.6600	8.8400	-3.599%	348,015	-26.471%
2018-10-05	9.3700	9.5000	8.9400	9.1700	-1.609%	814,314	-29.117%
2018-10-04	9.4100	9.4500	9.0300	9.3200	-1.688%	983,803	-30.258%
2018-10-03	9.3500	9.5600	9.0350	9.4800	+1.390%	913,897	-31.435%
2018-10-02	9.6600	9.6600	9.2000	9.3500	-2.908%	689,638	-30.481%
2018-10-01	10.0000	10.2000	9.4500	9.6300	-3.700%	780,727	-32.503%
2018-09-28	10.3000	10.6250	9.7000	10.0000	-2.913%	695,666	-35.000%
2018-09-27	10.3000	10.8500	10.1000	10.3000	-0.483%	693,209	-36.893%
2018-09-26	11.1000	11.5500	10.2000	10.3500	-7.175%	1,054,574	-37.198%
2018-09-25	11.1500	11.7000	10.3707	11.1500	+0.450%	1,105,167	-41.704%
2018-09-24	11.2000	11.6250	11.0500	11.1000	-0.893%	869,292	-41.441%
2018-09-21	11.7000	12.0000	11.0500	11.2000	-4.274%	2,199,262	-41.964%
2018-09-20	11.8500	11.9500	11.3500	11.7000	-2.905%	916,660	-44.444%
2018-09-19	12.0500	12.1500	11.6250	12.0500	+0.417%	668,006	-46.058%
2018-09-18	12.3000	12.4000	11.6500	12.0000	-2.439%	820,698	-45.833%
2018-09-17	12.6000	12.6500	12.2000	12.3000	-1.992%	483,341	-47.154%
2018-09-14	13.6000	13.6327	12.2000	12.5500	-7.721%	834,850	-48.207%
2018-09-13	13.2500	13.8750	13.1500	13.6000	+2.642%	971,366	-52.206%
2018-09-12	13.2000	13.4500	13.0000	13.2500	+0.760%	524,904	-50.943%
2018-09-11	13.2000	13.3000	12.8500	13.1500	0.000%	686,608	-50.570%
2018-09-10	12.1500	13.4000	12.1500	13.1500	+8.230%	1,587,107	-50.570%
2018-09-07	11.5000	12.4250	11.3027	12.1500	-1.220%	785,704	-46.502%
2018-09-06	12.1500	12.7000	12.0500	12.3000	+0.408%	435,651	-47.154%
2018-09-05	12.9000	13.3500	12.0500	12.2500	-3.543%	593,939	-46.939%
2018-09-04	12.7500	13.2000	11.9000	12.7000	-0.781%	926,576	-48.819%
2018-08-31	12.5000	12.9500	12.4000	12.8000	+1.992%	361,582	-49.219%
2018-08-30	13.1000	13.1261	12.5000	12.5500	-4.198%	554,730	-48.207%
2018-08-29	13.5500	13.5500	12.3000	13.1000	-3.676%	556,856	-50.382%
2018-08-28	13.6500	13.9250	13.6000	13.6000	-0.366%	440,702	-52.206%
2018-08-27	13.7500	13.9500	13.3500	13.6500	0.000%	447,458	-52.381%
2018-08-24	13.8000	13.8500	13.3750	13.6500	0.000%	585,788	-52.381%
2018-08-23	12.9500	13.8000	12.8000	13.6500	+5.405%	828,133	-52.381%
2018-08-22	12.6000	13.0000	12.4500	12.9500	+1.969%	470,178	-49.807%
2018-08-21	12.7500	12.9000	12.5000	12.7000	-0.392%	621,059	-48.819%
2018-08-20	12.9000	13.3000	12.7000	12.7500	0.000%	639,126	-49.020%
2018-08-17	12.5500	13.1000	12.3500	12.7500	+2.410%	1,148,311	-49.020%
2018-08-16	13.1000	13.5000	12.1500	12.4500	-3.861%	1,294,369	-47.791%
2018-08-15	12.4000	13.1000	12.2190	12.9500	+4.435%	1,161,840	-49.807%
2018-08-14	12.2000	12.5500	11.9000	12.4000	+2.905%	930,791	-47.581%
2018-08-13	11.9500	12.1500	11.7000	12.0500	+1.688%	1,530,301	-46.058%
2018-08-10	10.8500	11.9500	10.8500	11.8500	+8.219%	947,008	-45.148%
2018-08-09	10.5000	11.1500	10.5000	10.9500	+2.336%	1,189,167	-40.639%
2018-08-08	8.7000	10.9500	8.7000	10.7000	+32.099%	2,632,150	-39.252%
2018-08-07	8.4000	8.5500	8.0500	8.1000	-3.571%	268,099	-19.753%
2018-08-06	8.6000	8.6000	8.2000	8.4000	-2.890%	148,399	-22.619%
2018-08-03	8.5000	8.7000	8.2500	8.6500	+2.367%	455,537	-24.855%
2018-08-02	8.2000	8.5000	8.0750	8.4500	+3.049%	189,435	-23.077%
2018-08-01	8.4000	8.5000	8.0500	8.2000	-1.796%	274,490	-20.732%
2018-07-31	8.1000	8.5000	8.0000	8.3500	+4.375%	336,215	-22.156%
2018-07-30	7.9000	8.1000	7.8000	8.0000	+1.911%	348,580	-18.750%
2018-07-27	7.9000	7.9500	7.5500	7.8500	0.000%	346,548	-17.197%
2018-07-26	7.8500	7.9000	7.6500	7.8500	0.000%	305,768	-17.197%
2018-07-25	7.8000	7.8500	7.6500	7.8500	+0.641%	312,876	-17.197%
2018-07-24	7.7500	7.9000	7.5000	7.8000	+1.299%	600,255	-16.667%
2018-07-23	7.4000	7.8000	7.1500	7.7000	+4.762%	328,915	-15.584%
2018-07-20	7.1500	7.4000	7.0500	7.3500	+2.797%	180,929	-11.565%
2018-07-19	6.9500	7.5000	6.8000	7.1500	+2.878%	329,879	-9.091%
2018-07-18	6.9000	6.9500	6.8000	6.9500	+0.725%	99,937	-6.475%
2018-07-17	6.6000	7.0000	6.5500	6.9000	+3.759%	275,649	-5.797%
2018-07-16	6.9000	6.9500	6.5045	6.6500	-3.623%	399,395	-2.256%
2018-07-13	7.1000	7.2000	6.8500	6.9000	-2.128%	338,880	-5.797%
2018-07-12	7.1500	7.2000	6.9750	7.0500	-1.399%	304,202	-7.801%
2018-07-11	7.0000	7.2000	6.8500	7.1500	+1.418%	200,009	-9.091%
2018-07-10	6.9500	7.1000	6.9010	7.0500	+1.439%	121,257	-7.801%
2018-07-09	7.1500	7.2000	6.9000	6.9500	-2.797%	281,762	-6.475%
2018-07-06	7.0000	7.1500	6.8000	7.1500	+2.878%	240,826	-9.091%
2018-07-05	6.9000	7.0000	6.7000	6.9500	+0.725%	213,910	-6.475%
2018-07-03	6.9500	6.9500	6.7000	6.9000	+0.730%	172,774	-5.797%
2018-07-02	6.8000	6.9250	6.7500	6.8500	-1.439%	268,621	-5.109%
2018-06-29	6.9500	6.9750	6.6500	6.9500	0.000%	426,513	-6.475%
2018-06-28	7.2000	7.3000	6.9000	6.9500	-4.138%	334,455	-6.475%