Dark

XRF
China Rapid Finance Limited
stock NYSE

Inactive

Jul 17, 2020

3.05USD-4.088%(-0.13)125,171

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-17	3.310000	3.310000	3.000000	3.050000	-4.088%	125,171	0.000%
2020-07-16	3.090000	3.460000	2.920000	3.180000	+3.922%	210,267	-4.088%
2020-07-15	3.230000	3.300000	2.950000	3.060000	+5.517%	158,237	-0.327%
2020-07-14	3.130000	3.130000	2.810000	2.900000	-2.357%	78,558	+5.172%
2020-07-13	3.000000	3.158500	2.930200	2.970000	-1.329%	87,120	+2.694%
2020-07-10	3.390000	3.550000	2.920000	3.010000	-11.730%	264,180	+1.329%
2020-07-09	3.660000	3.700000	3.250000	3.410000	-5.278%	185,485	-10.557%
2020-07-08	3.480000	3.780000	3.400000	3.600000	+3.448%	295,641	-15.278%
2020-07-07	3.300000	3.638400	3.150000	3.480000	+5.136%	210,523	-12.356%
2020-07-06	3.430000	3.430000	3.050000	3.310000	+5.079%	256,504	-7.855%
2020-07-02	2.800000	3.430000	2.800000	3.150000	+8.997%	422,137	-3.175%
2020-07-01	2.720000	3.000000	2.720000	2.890000	+3.957%	178,415	+5.536%
2020-06-30	2.890000	2.992600	2.720000	2.780000	-4.795%	228,182	+9.712%
2020-06-29	2.790000	2.950000	2.710000	2.920000	+5.415%	225,595	+4.452%
2020-06-26	3.380000	3.380000	2.700000	2.770000	-14.769%	483,178	+10.108%
2020-06-25	3.190000	3.380000	3.060100	3.250000	-1.515%	375,155	-6.154%
2020-06-24	3.080000	3.480000	2.850000	3.300000	-5.172%	1,484,594	-7.576%
2020-06-23	2.540000	4.770000	2.540000	3.480000	+40.891%	23,857,173	-12.356%
2020-06-22	2.570000	2.663100	2.350100	2.470000	-6.792%	235,846	+23.482%
2020-06-19	2.210000	2.840000	2.210000	2.650000	+13.734%	824,339	+15.094%
2020-06-18	2.600000	2.600000	2.140200	2.330000	-13.704%	604,273	+30.901%
2020-06-17	2.020000	3.000000	2.020000	2.700000	+27.358%	3,260,134	+12.963%
2020-06-16	2.140000	2.260000	1.970000	2.120000	-9.402%	777,607	+43.868%
2020-06-15	2.180000	2.559900	1.940000	2.340000	-17.314%	1,612,978	+30.342%
2020-06-12	1.690000	3.400000	1.660100	2.830000	+71.515%	8,862,090	+7.774%
2020-06-11	1.860000	2.200000	1.580000	1.650000	-7.303%	493,595	+84.848%
2020-06-10	1.590000	2.690000	1.530000	1.780000	+12.658%	2,204,845	+71.348%
2020-06-09	1.450000	1.645000	1.390000	1.580000	+12.857%	346,433	+93.038%
2020-06-08	1.360000	1.500000	1.360000	1.400000	+1.449%	56,231	+117.857%
2020-06-05	1.350000	1.460000	1.350000	1.380000	+2.985%	45,958	+121.014%
2020-06-04	1.310000	1.450000	1.290000	1.340000	-2.190%	57,167	+127.612%
2020-06-03	1.290000	1.383600	1.250000	1.370000	+3.008%	64,421	+122.628%
2020-06-02	1.290000	1.364000	1.290000	1.330000	+0.758%	41,301	+129.323%
2020-06-01	1.260000	1.339900	1.260000	1.320000	+5.600%	34,077	+131.061%
2020-05-29	1.320000	1.380000	1.250000	1.250000	-10.072%	81,436	+144.000%
2020-05-28	1.240000	1.500000	1.230000	1.390000	+13.036%	258,714	+119.424%
2020-05-27	1.270000	1.311800	1.184100	1.229700	-3.930%	157,420	+148.028%
2020-05-26	1.230000	1.300000	1.230000	1.280000	0.000%	45,514	+138.281%
2020-05-22	1.250000	1.300000	1.232100	1.280000	-2.290%	60,680	+138.281%
2020-05-21	1.270000	1.310000	1.090000	1.310000	-2.239%	131,962	+132.824%
2020-05-20	1.350000	1.373700	1.270000	1.340000	-4.286%	101,915	+127.612%
2020-05-19	1.260000	1.400000	1.250000	1.400000	+5.263%	60,363	+117.857%
2020-05-18	1.350000	1.383200	1.290000	1.330000	+5.556%	101,042	+129.323%
2020-05-15	1.060000	1.300000	1.060000	1.260000	+13.514%	85,712	+142.063%
2020-05-14	1.310000	1.320000	1.110000	1.110000	-15.909%	159,353	+174.775%
2020-05-13	1.450000	1.497200	1.290000	1.320000	-13.158%	76,699	+131.061%
2020-05-12	1.520000	1.700000	1.440000	1.520000	-4.403%	187,037	+100.658%
2020-05-11	1.590000	1.700600	1.540000	1.590000	-6.471%	150,313	+91.824%
2020-05-08	1.570000	1.747400	1.560000	1.700000	-0.585%	283,261	+79.412%
2020-05-07	1.520000	1.780000	1.330000	1.710000	+3.636%	1,152,308	+78.363%
2020-05-06	2.050000	3.060000	1.450000	1.650000	+75.532%	53,618,883	+84.848%
2020-05-05	0.940000	0.949900	0.940000	0.940000	0.000%	1,210	+224.468%
2020-05-04	0.940000	0.988000	0.940000	0.940000	-0.149%	10,045	+224.468%
2020-05-01	1.000000	1.000000	0.910000	0.941400	-2.948%	17,146	+223.986%
2020-04-30	1.000000	1.000000	0.929200	0.970000	-2.129%	44,986	+214.433%
2020-04-29	1.070000	1.070000	0.919000	0.991100	-4.702%	35,214	+207.739%
2020-04-28	1.030000	1.060000	1.020000	1.040000	+1.961%	16,468	+193.269%
2020-04-27	1.070000	1.070000	0.990000	1.020000	-4.735%	35,719	+199.020%
2020-04-24	1.000000	1.100000	1.000000	1.070700	+3.951%	58,046	+184.860%
2020-04-23	1.000000	1.089900	1.000000	1.030000	+3.000%	56,725	+196.117%
2020-04-22	0.987400	1.030000	0.980100	1.000000	+1.276%	41,918	+205.000%
2020-04-21	1.000000	1.030000	0.912800	0.987400	-0.764%	84,634	+208.892%
2020-04-20	0.942700	1.380000	0.942700	0.995000	-0.500%	587,530	+206.533%
2020-04-17	1.029900	1.075000	0.990000	1.000000	+1.000%	42,745	+205.000%
2020-04-16	1.000000	1.050000	0.990100	0.990100	-10.810%	31,689	+208.050%
2020-04-15	1.160000	1.160000	1.050000	1.110100	-5.120%	48,673	+174.750%
2020-04-14	0.830000	1.170000	0.830000	1.170000	+32.970%	33,325	+160.684%
2020-04-13	0.970000	1.020000	0.850000	0.879899	-10.214%	44,656	+246.631%
2020-04-09	1.000000	1.000000	0.958100	0.980000	-2.478%	37,645	+211.224%
2020-04-08	1.050000	1.064600	0.990000	1.004900	-3.948%	17,698	+203.513%
2020-04-07	1.202700	1.202700	1.046200	1.046200	-1.302%	13,313	+191.531%
2020-04-06	1.060000	1.100000	1.020000	1.060000	+4.950%	21,287	+187.736%
2020-04-03	1.170000	1.170000	0.970000	1.010000	-13.675%	39,569	+201.980%
2020-04-02	1.420000	1.420000	1.150000	1.170000	-13.971%	28,454	+160.684%
2020-04-01	1.400000	1.450100	1.300000	1.360000	-9.333%	38,060	+124.265%
2020-03-31	1.200000	1.533500	1.160000	1.500000	+29.870%	73,560	+103.333%
2020-03-30	1.180000	1.270000	1.140100	1.155000	-8.333%	20,698	+164.069%
2020-03-27	1.400000	1.400000	1.200000	1.260000	-5.963%	24,977	+142.063%
2020-03-26	1.500000	1.500000	1.240000	1.339900	-8.850%	39,818	+127.629%
2020-03-25	1.220000	1.600000	1.145000	1.470000	+33.636%	179,373	+107.483%
2020-03-24	1.150000	1.420000	1.100000	1.100000	+10.000%	71,544	+177.273%
2020-03-23	0.871500	1.010000	0.871500	1.000000	+20.482%	44,251	+205.000%
2020-03-20	0.740000	0.989900	0.695000	0.830000	+19.908%	76,689	+267.470%
2020-03-19	0.620000	0.739900	0.600000	0.692200	+17.741%	74,523	+340.624%
2020-03-18	0.700000	0.729500	0.554600	0.587900	-19.411%	3,809	+418.796%
2020-03-17	0.700000	0.729500	0.643200	0.729500	+4.214%	21,893	+318.095%
2020-03-16	0.711000	0.711000	0.510100	0.700000	-1.559%	41,008	+335.714%
2020-03-13	0.688560	0.760000	0.640800	0.711085	+17.051%	37,004	+328.922%
2020-03-12	0.871500	0.871500	0.605400	0.607500	-26.807%	47,272	+402.058%
2020-03-11	1.340100	1.340100	0.720000	0.830000	-38.514%	136,652	+267.470%
2020-03-10	1.590000	1.590000	1.320000	1.349900	-6.192%	18,081	+125.943%
2020-03-09	1.560000	1.560000	1.430000	1.439000	-10.068%	20,200	+111.953%
2020-03-06	1.600000	1.690000	1.540000	1.600100	+1.272%	12,473	+90.613%
2020-03-05	1.610000	1.710000	1.570000	1.580000	-1.863%	19,583	+93.038%
2020-03-04	1.550000	1.610000	1.550000	1.610000	0.000%	3,252	+89.441%
2020-03-03	1.700000	1.700000	1.520000	1.610000	-3.593%	10,843	+89.441%
2020-03-02	1.600000	1.670000	1.560000	1.670000	0.000%	6,688	+82.635%
2020-02-28	1.840000	1.840000	1.530000	1.670000	-3.424%	51,594	+82.635%
2020-02-27	1.850000	1.860000	1.440000	1.729200	-7.202%	107,816	+76.382%
2020-02-26	1.910000	1.930000	1.850000	1.863400	-1.407%	27,935	+63.679%
2020-02-25	2.020000	2.067300	1.850000	1.890000	-4.545%	47,514	+61.376%
2020-02-24	1.910000	1.980000	1.860000	1.980000	-1.000%	21,353	+54.040%
2020-02-21	2.050000	2.050000	1.910000	2.000000	-2.439%	30,374	+52.500%
2020-02-20	1.980000	2.080000	1.925500	2.050000	+6.218%	38,250	+48.780%
2020-02-19	1.880000	1.970000	1.800000	1.930000	+5.678%	33,496	+58.031%
2020-02-18	1.780000	1.900000	1.780000	1.826300	+4.366%	51,909	+67.004%
2020-02-14	1.660000	1.820000	1.660000	1.749900	+2.029%	39,904	+74.296%
2020-02-13	1.720000	1.780000	1.690000	1.715100	+0.298%	17,889	+77.832%
2020-02-12	1.780000	1.780000	1.698500	1.710000	+0.588%	7,833	+78.363%
2020-02-11	1.710000	1.710000	1.600000	1.700000	0.000%	20,921	+79.412%
2020-02-10	1.600000	1.703700	1.600000	1.700000	+5.584%	12,815	+79.412%
2020-02-07	1.520000	1.690000	1.500000	1.610100	+5.928%	31,995	+89.429%
2020-02-06	1.650000	1.730000	1.520000	1.520000	-8.434%	60,827	+100.658%
2020-02-05	1.690000	1.750000	1.650000	1.660000	-5.143%	30,788	+83.735%
2020-02-04	1.700000	1.780000	1.690000	1.750000	+4.790%	38,171	+74.286%
2020-02-03	1.700100	1.750000	1.660000	1.670000	-4.571%	43,825	+82.635%
2020-01-31	1.850000	1.900000	1.720000	1.750000	-7.900%	41,881	+74.286%
2020-01-30	1.840000	1.910000	1.831700	1.900100	+3.831%	15,529	+60.518%
2020-01-29	1.960000	2.179900	1.820000	1.830000	-5.670%	61,357	+66.667%
2020-01-28	1.830000	1.940000	1.810000	1.940000	+9.598%	51,465	+57.216%
2020-01-27	1.863500	1.920000	1.760000	1.770100	-7.865%	39,268	+72.307%
2020-01-24	2.250000	2.310000	1.911400	1.921200	-12.274%	69,771	+58.755%
2020-01-23	2.160000	2.208800	2.140000	2.190000	-0.613%	12,045	+39.269%
2020-01-22	2.250000	2.293300	2.190000	2.203500	-2.930%	11,284	+38.416%
2020-01-21	2.300000	2.390000	2.270000	2.270000	-0.439%	71,466	+34.361%
2020-01-17	2.495400	2.495400	2.275900	2.280000	-8.800%	43,343	+33.772%
2020-01-16	2.700000	2.720000	2.450000	2.500000	-5.660%	47,184	+22.000%
2020-01-15	2.670000	2.765500	2.610000	2.650000	-1.119%	38,476	+15.094%
2020-01-14	2.520000	2.720100	2.500000	2.680000	+3.475%	25,932	+13.806%
2020-01-13	2.520000	2.640000	2.518800	2.590000	-0.385%	45,210	+17.761%
2020-01-10	2.890000	2.890000	2.510000	2.600000	-8.451%	64,830	+17.308%
2020-01-09	2.650000	2.890000	2.650000	2.840000	+6.367%	76,586	+7.394%
2020-01-08	2.610000	2.700000	2.560000	2.670000	-1.111%	46,302	+14.232%
2020-01-07	2.690000	2.700000	2.510000	2.700000	-1.818%	103,452	+12.963%
2020-01-06	3.200000	3.290000	2.700000	2.750000	-16.667%	306,525	+10.909%
2020-01-03	3.700000	3.823800	2.840000	3.300000	-10.326%	216,299	-7.576%
2020-01-02	3.690000	4.200000	3.600000	3.680000	-0.271%	470,658	-17.120%
2019-12-31	3.590000	3.720000	3.420000	3.690000	+4.533%	249,136	-17.344%
2019-12-30	3.760000	3.880000	3.400000	3.530000	-7.349%	324,982	-13.598%
2019-12-27	3.380000	4.000000	3.150000	3.810000	-2.308%	1,290,252	-19.948%
2019-12-26	3.430000	6.000000	3.370000	3.900000	+113.115%	19,385,011	-21.795%
2019-12-24	1.920000	2.100000	1.800000	1.830000	-4.792%	56,568	+66.667%
2019-12-23	1.950000	1.955800	1.840000	1.922100	-3.895%	22,702	+58.681%
2019-12-20	2.070000	2.180000	1.950000	2.000000	-6.103%	58,495	+52.500%
2019-12-19	2.010000	2.229800	1.960000	2.130000	+3.323%	153,931	+43.192%
2019-12-18	1.747200	2.700000	1.747200	2.061500	+13.895%	637,444	+47.951%
2019-12-17	1.900000	1.900200	1.780000	1.810000	-4.737%	46,976	+68.508%
2019-12-16	1.900000	2.090000	1.730000	1.900000	+3.261%	340,225	+60.526%
2019-12-13	1.750000	1.880000	1.670000	1.840000	+10.358%	172,922	+65.761%
2019-12-12	1.690000	1.790900	1.620000	1.667300	+4.717%	98,987	+82.930%
2019-12-11	1.580000	1.640800	1.485400	1.592200	-2.427%	47,283	+91.559%
2019-12-10	1.650000	1.678800	1.410000	1.631800	-1.699%	99,853	+86.910%
2019-12-09	1.670000	1.790000	1.590000	1.660000	-1.484%	79,433	+83.735%
2019-12-06	1.620000	1.958200	1.620000	1.685000	-4.802%	115,720	+81.009%
2019-12-05	1.910000	2.000000	1.655000	1.770000	-7.330%	79,669	+72.316%
2019-12-04	2.240000	2.290000	1.800000	1.910000	-15.111%	133,654	+59.686%
2019-12-03	2.570000	2.710000	2.200000	2.250000	+741.121%	53,196	+35.556%
2019-12-02	0.298000	0.298000	0.251000	0.267500	-2.727%	216,698	+1,040.187%
2019-11-29	0.260000	0.315000	0.246300	0.275000	+10.607%	166,755	+1,009.091%
2019-11-27	0.250000	0.260000	0.240100	0.248627	+3.122%	74,481	+1,126.737%
2019-11-26	0.230000	0.255000	0.230000	0.241100	+8.898%	115,823	+1,165.035%
2019-11-25	0.240100	0.249900	0.220000	0.221400	-7.750%	123,582	+1,277.597%
2019-11-22	0.260000	0.270000	0.220000	0.240000	-10.781%	354,528	+1,170.833%
2019-11-21	0.259900	0.270000	0.251449	0.269000	-3.929%	74,274	+1,033.829%
2019-11-20	0.251000	0.290000	0.251000	0.280000	-3.448%	30,102	+989.286%
2019-11-19	0.275000	0.290000	0.260000	0.290000	+3.571%	85,389	+951.724%
2019-11-18	0.314000	0.314000	0.274000	0.280000	-6.667%	132,370	+989.286%
2019-11-15	0.290000	0.311000	0.286000	0.300000	+3.413%	110,737	+916.667%
2019-11-14	0.314000	0.314000	0.289000	0.290100	-1.125%	303,147	+951.362%
2019-11-13	0.260000	0.309000	0.260000	0.293400	+0.652%	64,471	+939.536%
2019-11-12	0.289800	0.315000	0.286100	0.291500	+3.369%	55,541	+946.312%
2019-11-11	0.320000	0.320000	0.282000	0.282000	-10.462%	50,356	+981.560%
2019-11-08	0.312900	0.320100	0.300700	0.314950	+5.688%	58,379	+868.408%
2019-11-07	0.281500	0.317500	0.281500	0.298000	+6.429%	69,183	+923.490%
2019-11-06	0.341200	0.352400	0.280000	0.280000	-15.789%	138,569	+989.286%
2019-11-05	0.321000	0.360000	0.311000	0.332500	+7.085%	240,040	+817.293%
2019-11-04	0.280000	0.340000	0.278300	0.310500	+12.541%	337,787	+882.287%
2019-11-01	0.285000	0.285000	0.261000	0.275900	-2.681%	123,465	+1,005.473%
2019-10-31	0.276200	0.290000	0.250000	0.283500	+5.000%	238,599	+975.838%
2019-10-30	0.259800	0.289900	0.258000	0.270000	0.000%	84,738	+1,029.630%
2019-10-29	0.303200	0.303200	0.260000	0.270000	-6.510%	217,947	+1,029.630%
2019-10-28	0.268300	0.300100	0.258100	0.288800	+3.143%	269,127	+956.094%
2019-10-25	0.290000	0.307600	0.268700	0.280000	-2.609%	671,938	+989.286%
2019-10-24	0.280000	0.307900	0.260000	0.287500	-0.519%	164,746	+960.870%
2019-10-23	0.290000	0.315000	0.280800	0.289000	-1.667%	110,397	+955.363%
2019-10-22	0.310000	0.325500	0.290000	0.293900	-5.194%	84,890	+937.768%
2019-10-21	0.316500	0.340000	0.280900	0.310000	-6.061%	139,335	+883.871%
2019-10-18	0.350000	0.353476	0.320100	0.330000	-8.448%	147,251	+824.242%
2019-10-17	0.330000	0.380000	0.329000	0.360450	+10.805%	339,230	+746.165%
2019-10-16	0.300000	0.350000	0.300000	0.325300	+1.624%	154,336	+837.596%
2019-10-15	0.310000	0.340000	0.300000	0.320100	+3.225%	376,139	+852.827%
2019-10-14	0.330000	0.331000	0.300000	0.310100	-6.314%	146,206	+883.554%
2019-10-11	0.350000	0.380000	0.330000	0.331000	-5.130%	1,055,429	+821.450%
2019-10-10	0.330000	0.350000	0.330000	0.348900	+0.970%	46,573	+774.176%
2019-10-09	0.390000	0.400000	0.330100	0.345548	-13.570%	622,133	+782.656%
2019-10-08	0.435000	0.485000	0.390000	0.399800	-2.464%	217,709	+662.881%
2019-10-07	0.425100	0.430600	0.400000	0.409900	+1.235%	95,851	+644.084%
2019-10-04	0.413300	0.430000	0.400000	0.404900	-5.837%	65,025	+653.272%
2019-10-03	0.420000	0.439703	0.400700	0.430000	-0.129%	102,566	+609.302%
2019-10-02	0.480000	0.500300	0.390118	0.430557	-13.940%	126,196	+608.385%
2019-10-01	0.540000	0.580000	0.500000	0.500300	-3.788%	27,557	+509.634%
2019-09-30	0.480000	0.547187	0.480000	0.520000	+9.175%	59,592	+486.538%
2019-09-27	0.464000	0.479370	0.459000	0.476300	+0.698%	49,227	+540.353%
2019-09-26	0.505000	0.525600	0.471597	0.473000	-5.400%	40,635	+544.820%
2019-09-25	0.500300	0.530000	0.500000	0.500000	-5.838%	15,192	+510.000%
2019-09-24	0.600200	0.610000	0.455000	0.531000	-12.951%	414,440	+474.388%
2019-09-23	0.627800	0.640000	0.600000	0.610000	-1.279%	64,682	+400.000%
2019-09-20	0.624600	0.630000	0.610000	0.617900	-1.608%	56,868	+393.607%
2019-09-19	0.628000	0.630397	0.624550	0.628000	-0.302%	33,386	+385.669%
2019-09-18	0.620000	0.640100	0.609500	0.629900	+2.925%	35,286	+384.204%
2019-09-17	0.670000	0.670000	0.600000	0.612000	-9.333%	330,925	+398.366%
2019-09-16	0.680000	0.710000	0.650600	0.675000	-0.604%	39,520	+351.852%
2019-09-13	0.678200	0.699900	0.650000	0.679100	+4.477%	31,362	+349.124%
2019-09-12	0.620600	0.669900	0.620600	0.650000	+3.175%	9,837	+369.231%
2019-09-11	0.620600	0.649000	0.620600	0.630000	+1.026%	29,124	+384.127%
2019-09-10	0.603200	0.648000	0.600100	0.623600	+0.613%	57,750	+389.096%
2019-09-09	0.661200	0.693900	0.600000	0.619800	-9.847%	151,179	+392.094%
2019-09-06	0.690000	0.690000	0.630697	0.687500	+4.962%	52,216	+343.636%
2019-09-05	0.619000	0.680000	0.601100	0.655000	+3.968%	80,249	+365.649%
2019-09-04	0.718193	0.718193	0.600000	0.630000	-10.891%	147,196	+384.127%
2019-09-03	0.700000	0.707000	0.670000	0.707000	0.000%	30,137	+331.400%
2019-08-30	0.673300	0.732500	0.670000	0.707000	+9.155%	139,747	+331.400%
2019-08-29	0.580000	0.670000	0.580000	0.647700	+7.824%	151,737	+370.897%
2019-08-28	0.650000	0.650000	0.580000	0.600700	-4.666%	109,546	+407.741%
2019-08-27	0.669000	0.720000	0.605100	0.630100	-5.955%	104,844	+384.050%
2019-08-26	0.798000	0.860000	0.660000	0.670000	-14.802%	426,314	+355.224%
2019-08-23	0.800000	0.880000	0.760900	0.786400	+4.993%	1,032,060	+287.843%
2019-08-22	0.670000	0.750000	0.670000	0.749000	+10.147%	267,630	+307.210%
2019-08-21	0.694100	0.710000	0.670000	0.680000	+2.859%	178,001	+348.529%
2019-08-20	0.649000	0.697900	0.630100	0.661100	+1.880%	141,723	+361.352%
2019-08-19	0.589900	0.660000	0.589900	0.648900	+10.095%	278,519	+370.026%
2019-08-16	0.585700	0.589800	0.561000	0.589400	+3.367%	95,087	+417.475%
2019-08-15	0.540000	0.599800	0.540000	0.570200	+2.315%	66,701	+434.900%
2019-08-14	0.569900	0.569900	0.540100	0.557300	-2.228%	68,056	+447.282%
2019-08-13	0.570000	0.580000	0.540100	0.570000	+3.693%	165,855	+435.088%
2019-08-12	0.540000	0.569900	0.540000	0.549700	+5.308%	156,674	+454.848%
2019-08-09	0.499800	0.579800	0.470200	0.521993	+8.749%	291,774	+484.299%
2019-08-08	0.460000	0.499800	0.450807	0.480000	+1.159%	59,271	+535.417%
2019-08-07	0.499300	0.499300	0.460000	0.474500	-5.081%	122,344	+542.782%
2019-08-06	0.517600	0.530000	0.470300	0.499900	+1.400%	106,164	+510.122%
2019-08-05	0.485000	0.528100	0.450000	0.493000	+3.877%	133,944	+518.661%
2019-08-02	0.432300	0.730000	0.432300	0.474600	+9.785%	1,026,867	+542.646%
2019-08-01	0.427000	0.449900	0.412100	0.432300	+0.535%	125,670	+605.529%
2019-07-31	0.409500	0.437000	0.400300	0.430000	+5.625%	226,164	+609.302%
2019-07-30	0.410000	0.410000	0.400000	0.407100	-0.221%	98,030	+649.202%
2019-07-29	0.400000	0.429800	0.400000	0.408000	+1.771%	396,016	+647.549%
2019-07-26	0.400000	0.420000	0.400000	0.400900	+0.225%	88,966	+660.788%
2019-07-25	0.360000	0.449800	0.360000	0.400000	+4.548%	888,456	+662.500%
2019-07-24	0.361200	0.391200	0.360000	0.382600	+2.027%	124,413	+697.177%
2019-07-23	0.390000	0.390000	0.369800	0.375000	-6.250%	90,743	+713.333%
2019-07-22	0.387163	0.420000	0.367300	0.400000	+8.696%	496,349	+662.500%
2019-07-19	0.360000	0.385000	0.351100	0.368000	+0.822%	94,826	+728.804%
2019-07-18	0.380000	0.399000	0.365000	0.365000	-8.544%	66,477	+735.616%
2019-07-17	0.390000	0.401000	0.370000	0.399100	-0.075%	51,414	+664.219%
2019-07-16	0.390000	0.419900	0.390000	0.399400	+1.114%	55,548	+663.645%
2019-07-15	0.402500	0.425000	0.392200	0.395000	-2.637%	164,737	+672.152%
2019-07-12	0.423800	0.423800	0.390100	0.405700	+0.222%	107,689	+651.787%
2019-07-11	0.390000	0.420000	0.390000	0.404800	+3.795%	80,374	+653.458%
2019-07-10	0.408000	0.408200	0.378660	0.390000	-4.855%	79,881	+682.051%
2019-07-09	0.360000	0.409900	0.354000	0.409900	+7.529%	97,082	+644.084%
2019-07-08	0.400000	0.409900	0.350000	0.381200	-5.900%	167,673	+700.105%
2019-07-05	0.400000	0.436000	0.400000	0.405100	-6.702%	153,033	+652.901%
2019-07-03	0.460100	0.470000	0.410000	0.434200	-5.609%	109,533	+602.441%
2019-07-02	0.460000	0.497500	0.460000	0.460000	0.000%	54,431	+563.043%
2019-07-01	0.500000	0.505409	0.450000	0.460000	-8.730%	51,285	+563.043%
2019-06-28	0.440000	0.504000	0.440000	0.504000	+8.364%	67,529	+505.159%
2019-06-27	0.513400	0.529900	0.455000	0.465100	-9.036%	227,958	+555.773%
2019-06-26	0.560000	0.560000	0.480000	0.511300	-3.528%	94,428	+496.519%
2019-06-25	0.569800	0.569800	0.500500	0.530000	-3.636%	151,144	+475.472%
2019-06-24	0.520000	0.560000	0.520000	0.550000	+0.567%	77,936	+454.545%
2019-06-21	0.530000	0.569800	0.522900	0.546900	+1.278%	244,690	+457.689%
2019-06-20	0.518000	0.588439	0.518000	0.540000	+3.846%	221,223	+464.815%
2019-06-19	0.530000	0.550000	0.500000	0.520000	-2.804%	271,833	+486.538%
2019-06-18	0.610000	0.626900	0.480000	0.535000	-6.140%	719,417	+470.093%
2019-06-17	0.550000	0.600000	0.500100	0.570000	+18.257%	1,313,739	+435.088%
2019-06-14	0.380000	0.520000	0.365020	0.482000	+25.325%	1,056,602	+532.780%
2019-06-13	0.335700	0.434800	0.325500	0.384600	+12.456%	616,944	+693.032%
2019-06-12	0.358000	0.380000	0.320000	0.342000	-2.979%	387,247	+791.813%
2019-06-11	0.340000	0.370000	0.340000	0.352500	+3.676%	286,897	+765.248%
2019-06-10	0.340000	0.383900	0.340000	0.340000	0.000%	391,743	+797.059%
2019-06-07	0.350000	0.371800	0.317100	0.340000	-8.578%	392,120	+797.059%
2019-06-06	0.410000	0.435000	0.350000	0.371900	-10.212%	677,249	+720.113%
2019-06-05	0.405400	0.433600	0.400000	0.414200	+3.035%	381,506	+636.359%
2019-06-04	0.480000	0.492500	0.400000	0.402000	-15.688%	827,475	+658.706%
2019-06-03	0.558000	0.604400	0.430000	0.476800	-17.035%	830,997	+539.681%
2019-05-31	0.545000	0.600000	0.520000	0.574700	+11.592%	1,292,243	+430.712%
2019-05-30	0.465700	0.630000	0.441000	0.515000	+7.516%	1,854,610	+492.233%
2019-05-29	0.470000	0.488000	0.410497	0.479000	-9.623%	1,607,783	+536.743%
2019-05-28	0.495445	0.570000	0.400000	0.530000	+72.751%	8,547,761	+475.472%
2019-05-24	0.235000	0.410000	0.230000	0.306800	+33.507%	3,456,560	+894.133%
2019-05-23	0.245200	0.270000	0.221000	0.229800	-17.929%	651,279	+1,227.241%
2019-05-22	0.320000	0.328000	0.270000	0.280000	-9.677%	430,926	+989.286%
2019-05-21	0.301000	0.350000	0.289400	0.310000	-13.889%	398,206	+883.871%
2019-05-20	0.360000	0.425000	0.332100	0.360000	-12.238%	503,663	+747.222%
2019-05-17	0.580000	0.600000	0.399500	0.410200	-37.374%	647,725	+643.540%
2019-05-16	0.665000	0.698800	0.643900	0.655000	+0.769%	38,826	+365.649%
2019-05-15	0.630000	0.680000	0.630000	0.650000	+1.120%	178,618	+369.231%
2019-05-14	0.710000	0.730000	0.615050	0.642800	-7.723%	280,100	+374.487%
2019-05-13	0.739900	0.765000	0.670000	0.696600	-2.245%	201,891	+337.841%
2019-05-10	0.760000	0.800000	0.680100	0.712600	-4.987%	347,981	+328.010%
2019-05-09	0.800000	0.800000	0.700000	0.750000	-6.402%	232,507	+306.667%
2019-05-08	0.835900	0.850000	0.782000	0.801300	-3.178%	76,418	+280.631%
2019-05-07	0.880000	0.880000	0.827600	0.827600	-0.529%	55,974	+268.536%
2019-05-06	0.864000	0.888000	0.810000	0.832000	-4.805%	65,569	+266.587%
2019-05-03	0.880800	0.892600	0.850000	0.874000	+0.229%	45,851	+248.970%
2019-05-02	0.850000	0.905000	0.840100	0.872000	+3.440%	147,829	+249.771%
2019-05-01	0.797000	0.905000	0.760300	0.843000	+11.053%	357,425	+261.803%
2019-04-30	0.850000	0.890000	0.759000	0.759100	-14.708%	108,415	+301.792%
2019-04-29	0.830000	0.906000	0.830000	0.890000	+4.706%	44,438	+242.697%
2019-04-26	0.888000	0.888000	0.810200	0.850000	-4.279%	59,374	+258.824%
2019-04-25	0.912700	0.940000	0.852000	0.888000	-1.333%	76,762	+243.468%
2019-04-24	0.920000	0.950000	0.900000	0.900000	-4.266%	138,242	+238.889%
2019-04-23	0.968000	0.979900	0.930000	0.940100	-2.982%	88,189	+224.434%
2019-04-22	0.910000	1.045000	0.910000	0.969000	+0.938%	225,727	+214.757%
2019-04-18	0.830000	1.000000	0.830000	0.960000	+9.091%	349,822	+217.708%
2019-04-17	0.760000	0.940500	0.700000	0.880000	0.000%	897,416	+246.591%
2019-04-16	1.000000	1.000000	0.830000	0.880000	-15.385%	311,597	+246.591%
2019-04-15	1.060000	1.090000	1.040000	1.040000	-5.455%	160,717	+193.269%
2019-04-12	1.150000	1.300000	1.100000	1.100000	-4.348%	120,542	+177.273%
2019-04-11	1.070000	1.150000	1.070000	1.150000	+6.481%	133,057	+165.217%
2019-04-10	1.090000	1.110000	1.060000	1.080000	-1.818%	55,304	+182.407%
2019-04-09	1.090000	1.180000	1.090000	1.100000	-0.901%	64,716	+177.273%
2019-04-08	1.090000	1.130000	1.060000	1.110000	+0.909%	62,785	+174.775%
2019-04-05	1.040000	1.100000	1.031400	1.100000	+7.843%	72,339	+177.273%
2019-04-04	1.020000	1.110000	1.010000	1.020000	-2.857%	125,341	+199.020%
2019-04-03	1.042600	1.096900	1.040000	1.050000	0.000%	23,553	+190.476%
2019-04-02	1.050000	1.074700	1.040000	1.050000	-0.943%	32,022	+190.476%
2019-04-01	1.090000	1.130000	1.030000	1.060000	-4.505%	65,253	+187.736%
2019-03-29	1.100000	1.150000	1.080200	1.110000	+3.738%	93,177	+174.775%
2019-03-28	1.065300	1.198000	1.059700	1.070000	-4.464%	45,268	+185.047%
2019-03-27	1.085400	1.120000	1.050000	1.120000	+1.818%	38,492	+172.321%
2019-03-26	1.090000	1.140000	1.082200	1.100000	+1.852%	55,701	+177.273%
2019-03-25	1.090000	1.100300	1.031100	1.080000	-3.571%	47,545	+182.407%
2019-03-22	1.050000	1.120000	1.038000	1.120000	+3.704%	36,978	+172.321%
2019-03-21	1.150000	1.150000	1.010000	1.080000	-6.087%	167,199	+182.407%
2019-03-20	1.250000	1.250000	1.050000	1.150000	-8.000%	201,459	+165.217%
2019-03-19	1.230000	1.280000	1.220000	1.250000	+1.626%	48,721	+144.000%
2019-03-18	1.310000	1.312700	1.230000	1.230000	-6.107%	40,027	+147.967%
2019-03-15	1.300000	1.360000	1.300000	1.310000	0.000%	21,957	+132.824%
2019-03-14	1.430000	1.430000	1.287000	1.310000	-7.746%	44,912	+132.824%
2019-03-13	1.340000	1.440000	1.320000	1.420000	+5.978%	61,416	+114.789%
2019-03-12	1.336500	1.378900	1.300000	1.339900	+0.744%	34,789	+127.629%
2019-03-11	1.330000	1.390000	1.300100	1.330000	+3.906%	31,788	+129.323%
2019-03-08	1.400000	1.450000	1.280000	1.280000	-12.329%	168,056	+138.281%
2019-03-07	1.460000	1.519900	1.350000	1.460000	0.000%	142,086	+108.904%
2019-03-06	1.640000	1.675600	1.380000	1.460000	-11.515%	384,221	+108.904%
2019-03-05	1.260000	1.800000	1.260000	1.650000	+32.000%	1,357,808	+84.848%
2019-03-04	1.250000	1.310000	1.220000	1.250000	+1.626%	83,237	+144.000%
2019-03-01	1.230000	1.300000	1.230000	1.230000	+0.820%	19,354	+147.967%
2019-02-28	1.230000	1.310000	1.220000	1.220000	-1.613%	19,709	+150.000%
2019-02-27	1.300000	1.350000	1.220000	1.240000	-6.767%	76,737	+145.968%
2019-02-26	1.340000	1.400000	1.220000	1.330000	-0.746%	95,322	+129.323%
2019-02-25	1.360000	1.390000	1.260000	1.340000	+12.605%	440,828	+127.612%
2019-02-22	1.180000	1.250000	1.160000	1.190000	+0.847%	46,510	+156.303%
2019-02-21	1.180000	1.180000	1.136600	1.180000	+3.509%	15,647	+158.475%
2019-02-20	1.140000	1.150000	1.138500	1.140000	0.000%	8,453	+167.544%
2019-02-19	1.170000	1.170000	1.130000	1.140000	-3.390%	39,509	+167.544%
2019-02-15	1.220000	1.280000	1.150000	1.180000	-1.667%	49,237	+158.475%
2019-02-14	1.170000	1.230000	1.170000	1.200000	+1.695%	56,493	+154.167%
2019-02-13	1.210000	1.230000	1.170000	1.180000	-1.667%	36,646	+158.475%
2019-02-12	1.210000	1.210000	1.173900	1.200000	+4.348%	23,654	+154.167%
2019-02-11	1.160000	1.180000	1.150000	1.150000	-3.361%	20,155	+165.217%
2019-02-08	1.190200	1.210000	1.171700	1.190000	+0.847%	26,459	+156.303%
2019-02-07	1.200000	1.200000	1.180000	1.180000	-1.255%	5,890	+158.475%
2019-02-06	1.210000	1.210000	1.180000	1.195000	-0.417%	5,345	+155.230%
2019-02-05	1.230000	1.230000	1.200000	1.200000	-2.439%	25,202	+154.167%
2019-02-04	1.240000	1.240000	1.229900	1.230000	+0.820%	10,329	+147.967%
2019-02-01	1.230000	1.250000	1.220000	1.220000	-1.613%	16,790	+150.000%
2019-01-31	1.220000	1.270000	1.220000	1.240000	+0.813%	70,637	+145.968%
2019-01-30	1.280000	1.280000	1.220100	1.230000	-3.906%	18,127	+147.967%