Dark

DGSE
WisdomTree Emerging Markets SmallCap Dividend UCITS ETF
stock NYSEAMERICAN

Inactive

Dec 17, 2019

1.40USD+0.719%(+0.01)25,422

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
2019-12-17	1.388300	1.400000	1.360000	1.400000	+0.719%	25,422	0.000%
2019-12-16	1.430000	1.430000	1.350000	1.390000	-2.797%	42,078	+0.719%
2019-12-13	1.440000	1.440000	1.420100	1.430000	-0.694%	33,641	-2.098%
2019-12-12	1.460000	1.470000	1.420000	1.440000	+3.926%	111,584	-2.778%
2019-12-11	1.356700	1.385600	1.356700	1.385600	+2.637%	5,158	+1.039%
2019-12-10	1.350000	1.390600	1.350000	1.350000	-2.174%	8,731	+3.704%
2019-12-09	1.380000	1.410000	1.350000	1.380000	0.000%	16,320	+1.449%
2019-12-06	1.410000	1.420000	1.380000	1.380000	0.000%	28,501	+1.449%
2019-12-05	1.320000	1.390000	1.320000	1.380000	+2.985%	41,738	+1.449%
2019-12-04	1.390000	1.390000	1.330000	1.340000	-0.741%	28,883	+4.478%
2019-12-03	1.380000	1.400000	1.350000	1.350000	-2.174%	31,100	+3.704%
2019-12-02	1.410000	1.414800	1.380000	1.380000	-1.429%	22,742	+1.449%
2019-11-29	1.410000	1.430000	1.400000	1.400000	+1.449%	14,525	0.000%
2019-11-27	1.350000	1.440000	1.350000	1.380000	0.000%	26,170	+1.449%
2019-11-26	1.400000	1.400000	1.330000	1.380000	-1.429%	52,283	+1.449%
2019-11-25	1.360000	1.410000	1.340000	1.400000	+2.941%	38,469	0.000%
2019-11-22	1.360000	1.371300	1.350000	1.360000	-0.730%	54,883	+2.941%
2019-11-21	1.410000	1.430000	1.360000	1.370000	-2.837%	56,873	+2.190%
2019-11-20	1.470000	1.500000	1.410000	1.410000	-6.000%	25,973	-0.709%
2019-11-19	1.470000	1.500000	1.390000	1.500000	+1.351%	291,259	-6.667%
2019-11-18	1.550000	1.550000	1.470000	1.480000	-3.702%	103,122	-5.405%
2019-11-15	1.570000	1.589000	1.510000	1.536900	-0.852%	95,358	-8.908%
2019-11-14	1.530000	1.590000	1.520000	1.550100	+1.142%	196,337	-9.683%
2019-11-13	1.600000	1.600000	1.470000	1.532600	-4.213%	133,240	-8.652%
2019-11-12	1.510000	1.680000	1.430000	1.600000	+15.108%	871,415	-12.500%
2019-11-11	1.270000	1.390000	1.260000	1.390000	+7.752%	105,806	+0.719%
2019-11-08	1.270000	1.290000	1.270000	1.290000	+1.575%	39,796	+8.527%
2019-11-07	1.280000	1.280000	1.270000	1.270000	-0.781%	22,964	+10.236%
2019-11-06	1.280000	1.280000	1.262700	1.280000	0.000%	35,878	+9.375%
2019-11-05	1.270000	1.280000	1.260000	1.280000	+1.579%	12,936	+9.375%
2019-11-04	1.250000	1.280000	1.250000	1.260100	+0.808%	15,231	+11.102%
2019-11-01	1.280000	1.290000	1.250000	1.250000	-2.344%	31,072	+12.000%
2019-10-31	1.290000	1.290000	1.270000	1.280000	+0.376%	15,614	+9.375%
2019-10-30	1.276300	1.280000	1.270000	1.275200	+1.206%	5,046	+9.787%
2019-10-29	1.290000	1.290000	1.260000	1.260000	-2.326%	13,898	+11.111%
2019-10-28	1.290000	1.290000	1.260100	1.290000	+1.896%	19,879	+8.527%
2019-10-25	1.250000	1.280000	1.248600	1.266000	+3.770%	28,978	+10.585%
2019-10-24	1.200000	1.230000	1.190000	1.220000	0.000%	8,497	+14.754%
2019-10-23	1.190100	1.220000	1.190100	1.220000	+0.826%	2,269	+14.754%
2019-10-22	1.210000	1.218400	1.180000	1.210000	0.000%	10,418	+15.702%
2019-10-21	1.215000	1.220000	1.210000	1.210000	+1.681%	2,622	+15.702%
2019-10-18	1.170000	1.190000	1.170000	1.190000	+1.277%	1,879	+17.647%
2019-10-17	1.180000	1.180000	1.173000	1.175000	+0.419%	2,963	+19.149%
2019-10-16	1.162300	1.175000	1.160000	1.170100	-0.839%	11,629	+19.648%
2019-10-15	1.170000	1.180000	1.154800	1.180000	0.000%	8,296	+18.644%
2019-10-14	1.200000	1.200000	1.140000	1.180000	+0.855%	43,450	+18.644%
2019-10-11	1.190000	1.209900	1.160000	1.170000	-0.847%	21,866	+19.658%
2019-10-10	1.310000	1.310000	1.141000	1.180000	-9.231%	61,621	+18.644%
2019-10-09	1.210000	1.300000	1.210000	1.300000	+8.090%	173,966	+7.692%
2019-10-08	1.180000	1.210000	1.180000	1.202700	+3.681%	7,890	+16.405%
2019-10-07	1.220000	1.220000	1.160000	1.160000	-4.918%	38,229	+20.690%
2019-10-04	1.250000	1.250000	1.140000	1.220000	+4.274%	33,510	+14.754%
2019-10-03	1.120000	1.170000	1.120000	1.170000	+3.540%	8,811	+19.658%
2019-10-02	1.130000	1.130000	1.130000	1.130000	-2.586%	1,363	+23.894%
2019-10-01	1.200000	1.200000	1.120000	1.160000	-3.333%	30,294	+20.690%
2019-09-30	1.180000	1.200000	1.180000	1.200000	+4.348%	1,250	+16.667%
2019-09-27	1.156000	1.179900	1.150000	1.150000	-0.862%	11,610	+21.739%
2019-09-26	1.140000	1.180000	1.140000	1.160000	+1.754%	22,436	+20.690%
2019-09-25	1.150000	1.200000	1.140000	1.140000	-1.724%	4,953	+22.807%
2019-09-24	1.280000	1.280000	1.150000	1.160000	-4.918%	29,845	+20.690%
2019-09-23	1.180000	1.240000	1.180000	1.220000	+4.274%	27,145	+14.754%
2019-09-20	1.270000	1.270000	1.105000	1.170000	-6.400%	70,082	+19.658%
2019-09-19	1.250000	1.250000	1.210000	1.250000	+1.626%	11,125	+12.000%
2019-09-18	1.170000	1.268600	1.140000	1.230000	+5.128%	31,204	+13.821%
2019-09-17	1.190300	1.190300	1.129600	1.170000	-1.681%	50,691	+19.658%
2019-09-16	1.190000	1.200000	1.180000	1.190000	-3.252%	19,648	+17.647%
2019-09-13	1.270000	1.270000	1.092100	1.230000	-1.600%	38,816	+13.821%
2019-09-12	1.270000	1.440000	1.200000	1.250000	-0.794%	353,361	+12.000%
2019-09-11	1.135700	1.280000	1.130000	1.260000	+11.504%	86,188	+11.111%
2019-09-10	1.100100	1.130000	1.080000	1.130000	-4.237%	15,567	+23.894%
2019-09-09	1.150000	1.200000	1.150000	1.180000	+3.509%	37,364	+18.644%
2019-09-06	1.090000	1.150000	1.090000	1.140000	+3.636%	7,898	+22.807%
2019-09-05	1.070000	1.149900	1.070000	1.100000	+0.908%	18,777	+27.273%
2019-09-04	1.140000	1.150000	1.090000	1.090100	-4.377%	13,311	+28.429%
2019-09-03	1.280000	1.280000	1.070000	1.140000	-9.524%	106,615	+22.807%
2019-08-30	1.230000	1.300000	1.230000	1.260000	+3.279%	104,234	+11.111%
2019-08-29	1.140000	1.330000	1.130000	1.220000	+8.387%	159,790	+14.754%
2019-08-28	1.010000	1.200000	1.010000	1.125600	+17.274%	240,410	+24.378%
2019-08-27	0.990000	0.991000	0.955000	0.959800	-2.041%	30,139	+45.864%
2019-08-26	0.985400	0.990000	0.950000	0.979799	+4.234%	35,421	+42.886%
2019-08-23	0.950000	0.950000	0.930000	0.940000	+2.196%	645	+48.936%
2019-08-22	0.974900	0.974900	0.910600	0.919800	-2.149%	21,512	+52.207%
2019-08-21	1.000000	1.000000	0.900600	0.940000	+6.818%	40,083	+48.936%
2019-08-20	0.770000	1.050000	0.770000	0.880000	-7.368%	98,402	+59.091%
2019-08-19	0.955000	0.960000	0.890000	0.950000	+6.419%	40,877	+47.368%
2019-08-16	0.920000	0.950000	0.892700	0.892700	-0.811%	28,057	+56.828%
2019-08-15	0.900000	0.920000	0.849985	0.900000	+14.015%	32,552	+55.556%
2019-08-14	0.770000	0.789367	0.710010	0.789367	+11.178%	29,368	+77.357%
2019-08-13	0.753800	0.753800	0.710000	0.710000	-0.014%	4,976	+97.183%
2019-08-12	0.750000	0.799900	0.710000	0.710100	-11.238%	42,712	+97.155%
2019-08-09	0.760010	0.800000	0.760000	0.800000	-4.762%	3,175	+75.000%
2019-08-08	0.850000	0.850000	0.760000	0.840000	-1.176%	3,266	+66.667%
2019-08-07	0.753800	0.850400	0.732100	0.850000	+13.333%	5,672	+64.706%
2019-08-06	0.840000	0.840000	0.730000	0.750000	-6.250%	12,287	+86.667%
2019-08-05	0.750000	0.905000	0.750000	0.800000	-0.274%	88,721	+75.000%
2019-08-02	0.810832	0.810832	0.752800	0.802200	-0.975%	3,169	+74.520%
2019-08-01	0.820000	0.871000	0.810000	0.810100	+0.260%	20,931	+72.818%
2019-07-31	0.940200	0.950000	0.800000	0.808000	-15.393%	102,840	+73.267%
2019-07-30	0.960000	0.990000	0.920000	0.955000	-0.521%	10,638	+46.597%
2019-07-29	0.920000	1.000000	0.920000	0.960000	-1.031%	14,119	+45.833%
2019-07-26	0.950000	1.000000	0.950000	0.970000	-1.020%	5,894	+44.330%
2019-07-25	1.000000	1.020000	0.940000	0.980000	-2.691%	36,095	+42.857%
2019-07-24	1.000000	1.020000	0.995000	1.007100	+2.765%	21,521	+39.013%
2019-07-23	1.100000	1.102700	0.888000	0.980000	-12.500%	25,796	+42.857%
2019-07-22	1.190000	1.190000	1.100000	1.120000	-4.274%	21,754	+25.000%
2019-07-19	1.100000	1.240000	1.100000	1.170000	+5.405%	19,699	+19.658%
2019-07-18	1.190000	1.240000	1.110000	1.110000	-9.016%	53,200	+26.126%
2019-07-17	1.187200	1.220000	1.187200	1.220000	+5.172%	13,521	+14.754%
2019-07-16	1.100000	1.190000	1.100000	1.160000	+3.738%	5,504	+20.690%
2019-07-15	1.140000	1.170000	1.110000	1.118200	-2.765%	31,135	+25.201%
2019-07-12	1.140700	1.210000	1.140000	1.150000	-3.580%	15,461	+21.739%
2019-07-11	1.170000	1.220000	1.122700	1.192700	+1.940%	24,395	+17.381%
2019-07-10	1.050000	1.240000	1.010000	1.170000	+8.333%	45,825	+19.658%
2019-07-09	1.179100	1.179100	1.030000	1.080000	-9.244%	90,970	+29.630%
2019-07-08	1.250000	1.300000	1.150000	1.190000	-4.800%	59,344	+17.647%
2019-07-05	1.260000	1.290000	1.230000	1.250000	-2.344%	68,871	+12.000%
2019-07-03	1.266300	1.290000	1.260000	1.280000	0.000%	3,365	+9.375%
2019-07-02	1.270000	1.330000	1.270000	1.280000	-1.538%	17,530	+9.375%
2019-07-01	1.320000	1.320000	1.260000	1.300000	0.000%	45,588	+7.692%
2019-06-28	1.300000	1.350000	1.300000	1.300000	-0.763%	16,551	+7.692%
2019-06-27	1.320000	1.360000	1.297000	1.310000	-1.504%	13,951	+6.870%
2019-06-26	1.330000	1.370000	1.240000	1.330000	-1.481%	54,524	+5.263%
2019-06-25	1.310000	1.350000	1.226100	1.350000	+0.746%	57,432	+3.704%
2019-06-24	1.350000	1.350000	1.210100	1.340000	+0.752%	102,234	+4.478%
2019-06-21	1.350000	1.355200	1.140000	1.330000	-2.206%	132,084	+5.263%
2019-06-20	1.360000	1.360000	1.220000	1.360000	+4.615%	284,267	+2.941%
2019-06-19	1.170000	1.449100	1.170000	1.300000	+11.111%	803,156	+7.692%
2019-06-18	0.984500	1.170000	0.960500	1.170000	+17.000%	285,512	+19.658%
2019-06-17	0.900000	1.000000	0.783800	1.000000	+12.714%	194,696	+40.000%
2019-06-14	0.890000	0.897200	0.820000	0.887200	+0.510%	57,826	+57.800%
2019-06-13	0.810000	0.890000	0.808019	0.882700	+10.393%	92,833	+58.604%
2019-06-12	0.760000	0.810000	0.760000	0.799600	+5.211%	49,330	+75.088%
2019-06-11	0.770000	0.770000	0.730000	0.760000	+2.717%	22,918	+84.211%
2019-06-10	0.690000	0.739900	0.690000	0.739900	+7.606%	6,854	+89.215%
2019-06-07	0.670000	0.699900	0.669600	0.687600	+2.704%	40,159	+103.607%
2019-06-06	0.736000	0.760000	0.669500	0.669500	-11.908%	65,162	+109.111%
2019-06-05	0.750000	0.760000	0.728500	0.760000	+1.482%	28,586	+84.211%
2019-06-04	0.700000	0.749000	0.700000	0.748900	+4.014%	44,083	+86.941%
2019-06-03	0.749000	0.749000	0.650000	0.720000	0.000%	92,136	+94.444%
2019-05-31	0.720000	0.720000	0.640000	0.720000	+1.408%	116,465	+94.444%
2019-05-30	0.640000	0.730000	0.640000	0.710000	+15.937%	268,693	+97.183%
2019-05-29	0.590000	0.612400	0.560000	0.612400	+5.223%	128,843	+128.609%
2019-05-28	0.500000	0.582000	0.500000	0.582000	+10.752%	173,316	+140.550%
2019-05-24	0.627100	0.650000	0.504900	0.525500	+16.752%	1,079,405	+166.413%
2019-05-23	0.475100	0.490000	0.450100	0.450100	-0.530%	145,204	+211.042%
2019-05-22	0.509900	0.509900	0.431000	0.452500	-8.066%	56,862	+209.392%
2019-05-21	0.480000	0.493723	0.466000	0.492200	+7.000%	58,600	+184.437%
2019-05-20	0.480000	0.480000	0.460000	0.460000	-2.128%	37,401	+204.348%
2019-05-17	0.447332	0.470000	0.440000	0.470000	+9.049%	22,335	+197.872%
2019-05-16	0.441000	0.441100	0.430000	0.431000	+0.943%	13,167	+224.826%
2019-05-15	0.425800	0.430000	0.421000	0.426975	-0.472%	22,355	+227.888%
2019-05-14	0.439550	0.450600	0.403500	0.429000	+1.179%	94,258	+226.340%
2019-05-13	0.425000	0.430200	0.420000	0.424000	-3.614%	31,699	+230.189%
2019-05-10	0.443300	0.479900	0.420500	0.439900	-2.266%	27,147	+218.254%
2019-05-09	0.490000	0.490000	0.450100	0.450100	-6.229%	2,330	+211.042%
2019-05-08	0.488200	0.498200	0.480000	0.480000	+3.226%	3,701	+191.667%
2019-05-07	0.484100	0.508300	0.460000	0.465000	-1.064%	9,343	+201.075%
2019-05-06	0.500000	0.510000	0.460000	0.470000	+2.174%	53,831	+197.872%
2019-05-03	0.463093	0.479500	0.459500	0.460000	+4.545%	36,317	+204.348%
2019-05-02	0.490000	0.490000	0.440000	0.440000	-7.368%	35,695	+218.182%
2019-05-01	0.485167	0.485167	0.470000	0.475000	+7.320%	19,107	+194.737%
2019-04-30	0.432875	0.445000	0.432500	0.442600	-3.151%	4,814	+216.313%
2019-04-29	0.430000	0.457000	0.430000	0.457000	+6.254%	23,157	+206.346%
2019-04-26	0.440000	0.440000	0.430000	0.430100	-2.361%	4,799	+225.506%
2019-04-25	0.453600	0.453600	0.430100	0.440500	+1.968%	6,645	+217.821%
2019-04-24	0.429000	0.440000	0.429000	0.432000	+0.699%	1,828	+224.074%
2019-04-23	0.439910	0.440000	0.423100	0.429000	-2.500%	7,060	+226.340%
2019-04-22	0.446300	0.446300	0.427800	0.440000	-1.390%	44,670	+218.182%
2019-04-18	0.444100	0.446300	0.423000	0.446200	+5.485%	8,180	+213.761%
2019-04-17	0.444000	0.460000	0.423000	0.423000	-6.000%	3,496	+230.969%
2019-04-16	0.467200	0.478098	0.444000	0.450000	-2.597%	5,030	+211.111%
2019-04-15	0.501000	0.501000	0.442000	0.462000	+5.000%	19,429	+203.030%
2019-04-12	0.480000	0.480000	0.440000	0.440000	-1.157%	22,177	+218.182%
2019-04-11	0.418000	0.468141	0.407200	0.445150	+6.781%	80,710	+214.501%
2019-04-10	0.410000	0.416880	0.405100	0.416880	+0.212%	22,956	+235.828%
2019-04-09	0.418000	0.418000	0.409105	0.416000	0.000%	12,616	+236.538%
2019-04-08	0.424946	0.425000	0.416000	0.416000	-1.632%	9,625	+236.538%
2019-04-05	0.418100	0.424900	0.418000	0.422900	+1.172%	3,222	+231.048%
2019-04-04	0.435100	0.435100	0.417100	0.418000	-1.647%	6,711	+234.928%
2019-04-03	0.421000	0.427900	0.416100	0.425000	-2.545%	22,619	+229.412%
2019-04-02	0.450000	0.450000	0.415667	0.436100	-0.864%	4,526	+221.027%
2019-04-01	0.415000	0.439900	0.415000	0.439900	+2.780%	13,393	+218.254%
2019-03-29	0.430000	0.435000	0.421200	0.428000	+1.905%	24,100	+227.103%
2019-03-28	0.421000	0.431000	0.420000	0.420000	0.000%	28,598	+233.333%
2019-03-27	0.421000	0.434900	0.420000	0.420000	-1.083%	19,375	+233.333%
2019-03-26	0.433700	0.434900	0.420100	0.424600	-2.098%	3,682	+229.722%
2019-03-25	0.471700	0.471700	0.425000	0.433700	+0.907%	8,031	+222.804%
2019-03-22	0.433900	0.433900	0.419900	0.429800	-0.440%	13,313	+225.733%
2019-03-21	0.500000	0.500000	0.400000	0.431700	-2.836%	73,233	+224.299%
2019-03-20	0.444300	0.444300	0.440000	0.444300	+0.977%	20,298	+215.102%
2019-03-19	0.450000	0.450000	0.440000	0.440000	-1.345%	16,261	+218.182%
2019-03-18	0.491200	0.515100	0.442000	0.446000	-4.680%	70,739	+213.901%
2019-03-15	0.455000	0.467900	0.455000	0.467900	-0.806%	841	+199.209%
2019-03-14	0.460100	0.471900	0.455300	0.471700	+2.719%	9,339	+196.799%
2019-03-13	0.459200	0.482100	0.455200	0.459213	-0.839%	6,397	+204.869%
2019-03-12	0.450000	0.470000	0.450000	0.463100	+0.325%	7,287	+202.311%
2019-03-11	0.540100	0.540100	0.461600	0.461600	+2.555%	24,232	+203.293%
2019-03-08	0.580000	0.600000	0.450000	0.450100	-24.983%	483,108	+211.042%
2019-03-07	0.520000	0.600000	0.474700	0.600000	+19.522%	249,031	+133.333%
2019-03-06	0.488500	0.610000	0.450600	0.502000	+6.809%	231,683	+178.884%
2019-03-05	0.480000	0.490000	0.450000	0.470000	+2.196%	36,074	+197.872%
2019-03-04	0.440500	0.474200	0.411000	0.459900	+9.500%	29,325	+204.414%
2019-03-01	0.449900	0.450000	0.420000	0.420000	-6.646%	10,701	+233.333%
2019-02-28	0.440200	0.449900	0.439900	0.449900	+3.664%	7,850	+211.180%
2019-02-27	0.449600	0.469900	0.430100	0.434000	+0.836%	1,989	+222.581%
2019-02-26	0.470000	0.480000	0.430400	0.430400	-4.377%	26,235	+225.279%
2019-02-25	0.474000	0.490000	0.450000	0.450100	-0.772%	76,917	+211.042%
2019-02-22	0.410100	0.459900	0.410100	0.453600	+10.905%	76,542	+208.642%
2019-02-21	0.460000	0.460000	0.409000	0.409000	-2.619%	11,725	+242.298%
2019-02-20	0.432000	0.460000	0.420000	0.420000	-6.417%	11,703	+233.333%
2019-02-19	0.442900	0.460000	0.436660	0.448800	+4.372%	21,416	+211.943%
2019-02-15	0.457300	0.457300	0.430000	0.430000	-2.295%	7,945	+225.581%
2019-02-14	0.430000	0.460000	0.430000	0.440100	+4.761%	25,349	+218.110%
2019-02-13	0.410600	0.438500	0.410600	0.420100	-2.302%	6,797	+233.254%
2019-02-12	0.410000	0.430000	0.409266	0.430000	+4.878%	38,498	+225.581%
2019-02-11	0.400200	0.420000	0.400100	0.410000	+1.990%	56,395	+241.463%
2019-02-08	0.440000	0.440000	0.400100	0.402000	-8.636%	8,474	+248.259%
2019-02-07	0.435800	0.440000	0.410000	0.440000	+4.737%	4,064	+218.182%
2019-02-06	0.400100	0.438000	0.400100	0.420100	+4.999%	39,911	+233.254%
2019-02-05	0.411000	0.440000	0.400100	0.400100	-5.347%	41,876	+249.913%
2019-02-04	0.427200	0.475000	0.422700	0.422700	-0.007%	113,059	+231.204%
2019-02-01	0.443400	0.450000	0.422731	0.422731	+0.102%	57,414	+231.180%
2019-01-31	0.469200	0.470000	0.422300	0.422300	-8.196%	90,026	+231.518%
2019-01-30	0.480000	0.526900	0.450000	0.460000	-4.167%	390,780	+204.348%
2019-01-29	0.499000	0.499000	0.415600	0.480000	-2.041%	71,123	+191.667%
2019-01-28	0.500000	0.500000	0.402000	0.490000	+11.136%	185,744	+185.714%
2019-01-25	0.430900	0.440900	0.410900	0.440900	+4.752%	104,055	+217.532%
2019-01-24	0.420000	0.421000	0.401000	0.420900	+4.963%	25,374	+232.621%
2019-01-23	0.440000	0.440100	0.371200	0.401000	-6.744%	141,281	+249.127%
2019-01-22	0.430000	0.493697	0.370000	0.430000	0.000%	408,102	+225.581%
2019-01-18	0.427100	0.430000	0.409200	0.430000	+3.093%	33,535	+225.581%
2019-01-17	0.430000	0.430000	0.417100	0.417100	-3.000%	1,922	+235.651%
2019-01-16	0.450000	0.450000	0.429900	0.430000	-4.413%	3,611	+225.581%
2019-01-15	0.445391	0.450000	0.445150	0.449850	+1.090%	2,024	+211.215%
2019-01-14	0.457300	0.457300	0.445000	0.445000	-2.198%	4,611	+214.607%
2019-01-11	0.455000	0.462600	0.455000	0.455000	0.000%	21,355	+207.692%
2019-01-10	0.464900	0.464900	0.455000	0.455000	-1.151%	13,933	+207.692%
2019-01-09	0.470000	0.470000	0.460300	0.460300	-2.064%	6,137	+204.149%
2019-01-08	0.470000	0.470809	0.470000	0.470000	+4.444%	4,144	+197.872%
2019-01-07	0.450000	0.470000	0.450000	0.450000	0.000%	2,844	+211.111%
2019-01-04	0.459000	0.479000	0.401100	0.450000	-6.053%	13,587	+211.111%
2019-01-03	0.440000	0.499900	0.439900	0.478993	+8.887%	127,737	+192.280%
2019-01-02	0.469900	0.469900	0.439900	0.439900	-4.349%	6,023	+218.254%
2018-12-31	0.429900	0.459900	0.429300	0.459900	+9.526%	1,549	+204.414%
2018-12-28	0.390000	0.419900	0.390000	0.419900	+7.694%	17,772	+233.413%
2018-12-27	0.409900	0.409900	0.389900	0.389900	+2.632%	29,223	+259.066%
2018-12-26	0.400000	0.409900	0.379900	0.379900	-2.565%	40,043	+268.518%
2018-12-24	0.400000	0.400000	0.370100	0.389900	+2.632%	6,303	+259.066%
2018-12-21	0.400000	0.400000	0.370000	0.379900	-5.025%	19,913	+268.518%
2018-12-20	0.395000	0.420000	0.395000	0.400000	-2.439%	11,415	+250.000%
2018-12-19	0.420000	0.420000	0.390000	0.410000	0.000%	32,215	+241.463%
2018-12-18	0.447800	0.447800	0.410000	0.410000	-6.839%	71,762	+241.463%
2018-12-17	0.444900	0.450000	0.425000	0.440100	+1.196%	5,394	+218.110%
2018-12-14	0.410000	0.454753	0.410000	0.434900	0.000%	11,711	+221.913%
2018-12-13	0.450100	0.470100	0.420100	0.434900	+5.048%	39,176	+221.913%
2018-12-12	0.422900	0.442000	0.410000	0.414000	-4.167%	48,838	+238.164%
2018-12-11	0.468300	0.529500	0.430000	0.432000	-5.993%	460,466	+224.074%
2018-12-10	0.430000	0.459539	0.424300	0.459539	+6.473%	7,665	+204.653%
2018-12-07	0.421600	0.441600	0.421600	0.431600	0.000%	3,773	+224.374%
2018-12-06	0.457000	0.467000	0.431600	0.431600	-1.236%	9,967	+224.374%
2018-12-04	0.462000	0.470000	0.437000	0.437000	-3.319%	7,820	+220.366%
2018-12-03	0.500700	0.500700	0.452000	0.452000	-5.970%	39,713	+209.735%
2018-11-30	0.447400	0.510000	0.437400	0.480700	+5.099%	59,117	+191.242%
2018-11-29	0.430000	0.458000	0.410000	0.457379	+6.367%	65,890	+206.092%
2018-11-28	0.440000	0.450000	0.410900	0.430000	-3.219%	48,804	+225.581%
2018-11-27	0.499900	0.514600	0.374600	0.444300	-14.079%	235,662	+215.102%
2018-11-26	0.551000	0.554000	0.499900	0.517100	-7.685%	128,660	+170.741%
2018-11-23	0.550000	0.715500	0.520000	0.560150	+3.731%	701,240	+149.933%
2018-11-21	0.550000	0.550000	0.530000	0.540000	-0.699%	10,242	+159.259%
2018-11-20	0.537771	0.545200	0.532700	0.543800	+0.685%	4,653	+157.448%
2018-11-19	0.540000	0.550000	0.530000	0.540100	-0.972%	5,540	+159.211%
2018-11-16	0.547300	0.551000	0.540000	0.545400	-0.836%	11,250	+156.692%
2018-11-15	0.526674	0.550000	0.526674	0.550000	+6.260%	13,242	+154.545%
2018-11-14	0.575000	0.575000	0.517600	0.517600	-6.739%	13,891	+170.479%
2018-11-13	0.528000	0.558300	0.528000	0.555000	+6.731%	52,853	+152.252%
2018-11-12	0.586000	0.586000	0.513800	0.520000	-11.849%	11,042	+169.231%
2018-11-09	0.590300	0.590400	0.567900	0.589900	-2.560%	50,896	+137.328%
2018-11-08	0.510000	0.656600	0.510000	0.605400	+18.706%	143,724	+131.252%
2018-11-07	0.518000	0.518000	0.510000	0.510000	-0.391%	10,999	+174.510%
2018-11-06	0.531300	0.531300	0.511400	0.512000	+0.137%	11,172	+173.438%
2018-11-05	0.520100	0.528000	0.506000	0.511300	+0.235%	5,233	+173.812%
2018-11-02	0.530000	0.540000	0.510100	0.510100	-3.023%	7,184	+174.456%
2018-11-01	0.509500	0.526000	0.505000	0.526000	+1.741%	12,490	+166.160%
2018-10-31	0.520000	0.535500	0.515500	0.517000	-2.250%	11,529	+170.793%
2018-10-30	0.520010	0.529000	0.517651	0.528900	-0.208%	20,174	+164.700%
2018-10-29	0.540000	0.567100	0.520000	0.530000	-1.870%	25,172	+164.151%
2018-10-26	0.540000	0.547900	0.522800	0.540100	+1.906%	20,502	+159.211%
2018-10-25	0.590000	0.596000	0.521300	0.530000	-10.639%	35,734	+164.151%
2018-10-24	0.547200	0.839900	0.546300	0.593100	+6.644%	427,475	+136.048%
2018-10-23	0.572300	0.572400	0.545000	0.556150	+2.027%	5,938	+151.731%
2018-10-22	0.549900	0.549900	0.540000	0.545100	+0.963%	14,999	+156.834%
2018-10-19	0.590000	0.590000	0.510000	0.539900	-8.476%	54,872	+159.307%
2018-10-18	0.620100	0.630100	0.565400	0.589900	-4.870%	112,697	+137.328%
2018-10-17	0.620000	0.748900	0.620000	0.620100	+1.656%	365,150	+125.770%
2018-10-16	0.637000	0.637000	0.607000	0.610000	-4.239%	10,077	+129.508%
2018-10-15	0.640000	0.640000	0.637000	0.637000	-0.461%	1,828	+119.780%
2018-10-12	0.631700	0.640000	0.610000	0.639951	-0.008%	19,264	+118.767%
2018-10-11	0.600010	0.640000	0.600010	0.640000	+5.873%	46,296	+118.750%
2018-10-10	0.605000	0.625000	0.604500	0.604500	-3.280%	5,033	+131.596%
2018-10-09	0.610000	0.650000	0.610000	0.625000	+4.167%	52,352	+124.000%
2018-10-08	0.690000	0.690000	0.600000	0.600000	-11.111%	16,220	+133.333%
2018-10-05	0.672621	0.675000	0.661156	0.675000	+0.327%	1,692	+107.407%
2018-10-04	0.672000	0.673601	0.665700	0.672800	-0.429%	5,248	+108.086%
2018-10-03	0.645700	0.690000	0.605700	0.675700	+4.646%	75,875	+107.193%
2018-10-02	0.640000	0.645700	0.640000	0.645700	+0.891%	842	+116.819%
2018-10-01	0.640000	0.640000	0.640000	0.640000	+0.016%	1,133	+118.750%
2018-09-28	0.630000	0.640000	0.620000	0.639900	-0.016%	6,732	+118.784%
2018-09-27	0.637000	0.640000	0.620000	0.640000	0.000%	11,688	+118.750%
2018-09-26	0.642500	0.645800	0.636300	0.640000	-0.389%	5,049	+118.750%
2018-09-25	0.682500	0.682500	0.642500	0.642500	-1.154%	5,916	+117.899%
2018-09-24	0.600100	0.661100	0.600100	0.650000	+14.035%	12,305	+115.385%
2018-09-21	0.667700	0.679900	0.570000	0.570000	-14.632%	20,105	+145.614%
2018-09-20	0.680000	0.685000	0.657700	0.667700	-0.343%	9,030	+109.675%
2018-09-19	0.660000	0.690000	0.660000	0.670000	+1.515%	5,358	+108.955%
2018-09-18	0.652000	0.670000	0.601200	0.660000	+2.804%	24,607	+112.121%
2018-09-17	0.652000	0.662000	0.642000	0.642000	0.000%	5,196	+118.069%
2018-09-14	0.649700	0.653300	0.630000	0.642000	+0.360%	23,921	+118.069%
2018-09-13	0.649800	0.650000	0.639700	0.639700	-0.016%	5,300	+118.853%
2018-09-12	0.640000	0.650000	0.630000	0.639800	+1.556%	12,379	+118.818%
2018-09-11	0.640000	0.650000	0.630000	0.630000	0.000%	3,575	+122.222%
2018-09-10	0.648700	0.650000	0.620000	0.630000	-3.077%	14,864	+122.222%
2018-09-07	0.650000	0.650000	0.645000	0.650000	0.000%	14,279	+115.385%
2018-09-06	0.660000	0.660000	0.650000	0.650000	-1.515%	2,389	+115.385%
2018-09-05	0.660000	0.660000	0.650000	0.660000	-1.493%	29,982	+112.121%
2018-09-04	0.659400	0.670000	0.659400	0.670000	+0.090%	9,879	+108.955%
2018-08-31	0.679300	0.679300	0.659400	0.669400	-1.457%	4,801	+109.143%
2018-08-29	0.679300	0.679300	0.679300	0.679300	+0.742%	841	+106.095%
2018-08-28	0.688700	0.688700	0.669300	0.674300	-2.091%	1,612	+107.623%
2018-08-27	0.710000	0.710000	0.688700	0.688700	-3.000%	3,101	+103.282%
2018-08-24	0.720000	0.720000	0.710000	0.710000	-1.389%	2,623	+97.183%
2018-08-23	0.700900	0.720000	0.700900	0.720000	+2.857%	1,391	+94.444%
2018-08-22	0.700000	0.700000	0.700000	0.700000	+3.002%	1,528	+100.000%
2018-08-21	0.720100	0.720603	0.648000	0.679600	-5.611%	23,110	+106.004%
2018-08-20	0.707810	0.720000	0.707810	0.720000	+0.306%	1,517	+94.444%
2018-08-17	0.687800	0.717800	0.687800	0.717800	+2.881%	19,279	+95.040%
2018-08-16	0.668000	0.702900	0.668000	0.697700	+3.012%	37,394	+100.659%
2018-08-15	0.667500	0.677300	0.635000	0.677300	-0.030%	90,267	+106.703%
2018-08-14	0.699500	0.750000	0.674800	0.677500	-1.740%	21,581	+106.642%
2018-08-13	0.689500	0.750000	0.669000	0.689500	-1.430%	143,234	+103.046%
2018-08-10	0.689600	0.699600	0.679600	0.699500	-0.014%	11,331	+100.143%
2018-08-09	0.680000	0.700100	0.679900	0.699600	+4.351%	29,482	+100.114%
2018-08-08	0.700000	0.703800	0.664300	0.670429	-1.971%	10,497	+108.822%
2018-08-07	0.677000	0.685000	0.676900	0.683910	+1.021%	15,763	+104.705%
2018-08-06	0.693000	0.693000	0.652110	0.677000	-0.878%	8,972	+106.795%
2018-08-03	0.684000	0.684000	0.680500	0.683000	-0.117%	14,699	+104.978%
2018-08-02	0.704800	0.718300	0.630000	0.683800	-4.337%	63,728	+104.738%
2018-08-01	0.706200	0.714800	0.690000	0.714800	-0.195%	95,937	+95.859%
2018-07-31	0.716200	0.722500	0.716200	0.716200	+1.416%	4,218	+95.476%
2018-07-30	0.711100	0.714276	0.706200	0.706200	-1.396%	14,313	+98.244%
2018-07-27	0.760000	0.760000	0.711000	0.716200	-5.763%	5,516	+95.476%
2018-07-26	0.720000	0.760000	0.710100	0.760000	+8.417%	39,181	+84.211%
2018-07-25	0.740000	0.740000	0.701000	0.701000	-3.973%	197,340	+99.715%
2018-07-24	0.760000	0.760000	0.730000	0.730000	-2.667%	7,714	+91.781%
2018-07-23	0.754800	0.754800	0.750000	0.750000	-1.316%	919	+86.667%
2018-07-20	0.760000	0.760000	0.740000	0.760000	-1.299%	28,002	+84.211%
2018-07-19	0.751000	0.780000	0.750000	0.770000	+3.912%	8,355	+81.818%
2018-07-18	0.750000	0.760000	0.741010	0.741010	+0.136%	10,784	+88.931%
2018-07-17	0.740000	0.747285	0.740000	0.740000	0.000%	2,003	+89.189%
2018-07-16	0.750100	0.750100	0.740000	0.740000	-0.014%	822	+89.189%
2018-07-13	0.750000	0.750000	0.740000	0.740100	-1.320%	7,149	+89.164%
2018-07-12	0.750000	0.750000	0.750000	0.750000	0.000%	1,194	+86.667%
2018-07-11	0.775000	0.775141	0.750000	0.750000	-3.226%	19,578	+86.667%
2018-07-10	0.780000	0.780000	0.771000	0.775000	-0.488%	32,712	+80.645%
2018-07-09	0.750100	0.778800	0.750100	0.778800	+2.636%	6,925	+79.764%
2018-07-06	0.740000	0.758800	0.736000	0.758800	+3.945%	19,361	+84.502%
2018-07-05	0.710100	0.730000	0.710010	0.730000	+2.802%	23,411	+91.781%
2018-07-03	0.710100	0.720000	0.706700	0.710100	+1.428%	10,557	+97.155%
2018-07-02	0.720100	0.727800	0.700100	0.700100	-2.764%	37,611	+99.971%
2018-06-29	0.720000	0.739800	0.700000	0.720000	+1.408%	51,387	+94.444%
2018-06-28	0.710100	0.735100	0.700000	0.710000	+0.695%	49,927	+97.183%