Dark

GMO
General Moly, Inc.
stock NYSEAMERICAN

Inactive

Sep 30, 2020

0.1120USD-2.439%(-0.0028)1,539,209

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-30	0.1170	0.117000	0.111400	0.112000	-2.439%	1,539,209	0.000%
2020-09-29	0.1140	0.117100	0.112700	0.114800	+0.790%	1,186,317	-2.439%
2020-09-28	0.1133	0.116700	0.112000	0.113900	+0.530%	1,045,193	-1.668%
2020-09-25	0.1200	0.122600	0.110800	0.113300	-3.820%	1,922,312	-1.147%
2020-09-24	0.1171	0.119900	0.110800	0.117800	-0.842%	1,009,999	-4.924%
2020-09-23	0.1150	0.125000	0.115000	0.118800	-3.257%	1,071,985	-5.724%
2020-09-22	0.1272	0.130000	0.121200	0.122800	-0.808%	959,837	-8.795%
2020-09-21	0.1206	0.128000	0.120600	0.123800	-4.769%	967,772	-9.532%
2020-09-18	0.1251	0.130000	0.125000	0.130000	+0.697%	1,437,158	-13.846%
2020-09-17	0.1250	0.130800	0.125000	0.129100	-1.300%	837,827	-13.246%
2020-09-16	0.1350	0.135000	0.122500	0.130800	+1.474%	1,566,034	-14.373%
2020-09-15	0.1250	0.132500	0.123300	0.128900	+4.542%	1,760,873	-13.111%
2020-09-14	0.1300	0.130000	0.115000	0.123300	-0.805%	1,728,252	-9.165%
2020-09-11	0.1272	0.132600	0.123000	0.124300	-2.280%	1,696,886	-9.895%
2020-09-10	0.1208	0.140000	0.120800	0.127200	+7.614%	4,204,254	-11.950%
2020-09-09	0.1106	0.133000	0.110600	0.118200	+7.260%	4,914,476	-5.245%
2020-09-08	0.1100	0.116000	0.109000	0.110200	-9.449%	2,921,370	+1.633%
2020-09-04	0.1312	0.133400	0.113000	0.121700	-8.771%	2,753,657	-7.970%
2020-09-03	0.1650	0.170000	0.128000	0.133400	+14.310%	12,403,264	-16.042%
2020-09-02	0.1295	0.129500	0.114500	0.116700	-4.967%	1,737,671	-4.027%
2020-09-01	0.1400	0.140000	0.121800	0.122800	-1.760%	1,218,092	-8.795%
2020-08-31	0.1300	0.134100	0.120100	0.125000	-9.942%	1,540,485	-10.400%
2020-08-28	0.1190	0.147500	0.119000	0.138800	+1.388%	2,756,742	-19.308%
2020-08-27	0.1421	0.150100	0.116400	0.136900	-16.524%	3,928,607	-18.188%
2020-08-26	0.1100	0.168900	0.100100	0.164000	+51.852%	10,907,473	-31.707%
2020-08-25	0.1159	0.117500	0.107000	0.108000	+0.362%	2,900,879	+3.704%
2020-08-24	0.1061	0.123000	0.104500	0.107610	-14.187%	5,081,235	+4.080%
2020-08-21	0.1500	0.150000	0.121000	0.125400	-15.839%	2,704,337	-10.686%
2020-08-20	0.1470	0.157500	0.146800	0.149000	+0.134%	2,587,936	-24.832%
2020-08-19	0.1501	0.164000	0.135300	0.148800	-37.948%	11,153,116	-24.731%
2020-08-18	0.2300	0.246600	0.221000	0.239800	+1.567%	519,705	-53.294%
2020-08-17	0.2370	0.237300	0.230000	0.236100	-0.548%	186,715	-52.562%
2020-08-14	0.2390	0.239000	0.231900	0.237400	-0.503%	125,831	-52.822%
2020-08-13	0.2400	0.240000	0.231700	0.238600	+1.402%	208,843	-53.060%
2020-08-12	0.2460	0.246000	0.232000	0.235300	-3.959%	301,485	-52.401%
2020-08-11	0.2500	0.250000	0.240000	0.244999	-1.804%	238,005	-54.286%
2020-08-10	0.2500	0.254000	0.243200	0.249500	-0.200%	209,789	-55.110%
2020-08-07	0.2420	0.254000	0.240000	0.250000	+2.229%	394,026	-55.200%
2020-08-06	0.2550	0.258500	0.241100	0.244550	-2.647%	389,749	-54.202%
2020-08-05	0.2462	0.260000	0.240000	0.251200	+7.122%	750,292	-55.414%
2020-08-04	0.2400	0.250000	0.233500	0.234500	-1.760%	422,893	-52.239%
2020-08-03	0.2205	0.245000	0.220000	0.238700	+8.401%	677,056	-53.079%
2020-07-31	0.2290	0.250000	0.215000	0.220200	-10.379%	776,546	-49.137%
2020-07-30	0.2648	0.269499	0.229400	0.245700	-2.151%	834,702	-54.416%
2020-07-29	0.2650	0.273100	0.250000	0.251100	-7.480%	977,072	-55.396%
2020-07-28	0.2890	0.289000	0.261600	0.271400	-4.772%	814,605	-58.732%
2020-07-27	0.2790	0.288400	0.264600	0.285000	+3.486%	889,616	-60.702%
2020-07-24	0.2651	0.319000	0.251400	0.275400	+2.000%	3,106,124	-59.332%
2020-07-23	0.2600	0.320000	0.233100	0.270000	-0.735%	8,181,599	-58.519%
2020-07-22	0.2300	0.290000	0.228000	0.272000	+28.910%	4,476,843	-58.824%
2020-07-21	0.2200	0.220000	0.200200	0.211000	+2.977%	483,895	-46.919%
2020-07-20	0.2300	0.230000	0.200000	0.204900	-10.136%	809,243	-45.339%
2020-07-17	0.2300	0.240000	0.219100	0.228010	+2.247%	576,228	-50.879%
2020-07-16	0.2364	0.236400	0.220110	0.223000	-0.977%	140,285	-49.776%
2020-07-15	0.2100	0.230000	0.210000	0.225200	+5.116%	176,725	-50.266%
2020-07-14	0.2101	0.229900	0.201100	0.214240	-5.496%	132,572	-47.722%
2020-07-13	0.2352	0.235200	0.224000	0.226700	-2.704%	199,500	-50.596%
2020-07-10	0.2400	0.240000	0.223100	0.233000	-0.935%	240,678	-51.931%
2020-07-09	0.2400	0.240000	0.222000	0.235200	+5.994%	350,513	-52.381%
2020-07-08	0.2300	0.230000	0.217100	0.221900	-3.606%	200,060	-49.527%
2020-07-07	0.2348	0.234800	0.223000	0.230200	+0.612%	302,755	-51.347%
2020-07-06	0.2190	0.237000	0.215900	0.228800	+6.320%	686,788	-51.049%
2020-07-02	0.2100	0.216000	0.205000	0.215200	+6.377%	493,027	-47.955%
2020-07-01	0.2000	0.210000	0.200000	0.202300	+0.697%	188,622	-44.637%
2020-06-30	0.2100	0.213000	0.200000	0.200900	-2.048%	360,621	-44.251%
2020-06-29	0.2143	0.216500	0.205100	0.205100	-1.442%	189,003	-45.392%
2020-06-26	0.2340	0.234000	0.205000	0.208100	-10.418%	274,818	-46.180%
2020-06-25	0.2257	0.235900	0.214800	0.232300	+9.061%	195,297	-51.786%
2020-06-24	0.2400	0.240000	0.210000	0.213000	-7.391%	426,994	-47.418%
2020-06-23	0.2410	0.246900	0.224500	0.230000	-6.883%	487,872	-51.304%
2020-06-22	0.2650	0.265000	0.231100	0.247000	-1.200%	490,658	-54.656%
2020-06-19	0.2410	0.265900	0.241000	0.250000	-1.961%	584,532	-55.200%
2020-06-18	0.2550	0.262000	0.250000	0.255000	-2.635%	355,956	-56.078%
2020-06-17	0.2400	0.275000	0.233300	0.261900	-3.322%	1,118,857	-57.236%
2020-06-16	0.2300	0.283900	0.221700	0.270900	+21.480%	1,788,454	-58.656%
2020-06-15	0.2415	0.245000	0.200000	0.223000	+0.405%	612,540	-49.776%
2020-06-12	0.2300	0.250400	0.211800	0.222100	+0.226%	817,986	-49.572%
2020-06-11	0.2400	0.250000	0.221600	0.221600	-14.802%	724,296	-49.458%
2020-06-10	0.2310	0.280100	0.231000	0.260100	-14.917%	1,700,993	-56.940%
2020-06-09	0.2501	0.366000	0.250100	0.305700	+35.867%	6,905,508	-63.363%
2020-06-08	0.1900	0.250000	0.190000	0.225000	+19.111%	1,517,777	-50.222%
2020-06-05	0.1890	0.189800	0.180000	0.188900	+2.108%	619,637	-40.709%
2020-06-04	0.1877	0.187700	0.181700	0.185000	+1.370%	212,256	-39.459%
2020-06-03	0.1890	0.189000	0.180100	0.182500	-0.436%	278,761	-38.630%
2020-06-02	0.1900	0.190000	0.182100	0.183300	-2.188%	189,223	-38.898%
2020-06-01	0.1895	0.189500	0.180000	0.187400	+1.627%	250,969	-40.235%
2020-05-29	0.1900	0.190000	0.170000	0.184400	+2.331%	389,234	-39.262%
2020-05-28	0.1870	0.188900	0.180200	0.180200	-1.905%	166,713	-37.847%
2020-05-27	0.1900	0.190000	0.183500	0.183700	-1.237%	135,635	-39.031%
2020-05-26	0.1845	0.190400	0.179800	0.186000	-2.054%	503,640	-39.785%
2020-05-22	0.1950	0.195000	0.178100	0.189900	+2.649%	385,642	-41.022%
2020-05-21	0.1910	0.195000	0.180200	0.185000	-1.070%	1,125,696	-39.459%
2020-05-20	0.1845	0.187000	0.178110	0.187000	+4.062%	348,450	-40.107%
2020-05-19	0.1897	0.189700	0.178110	0.179700	-3.387%	215,265	-37.674%
2020-05-18	0.1942	0.194400	0.161800	0.186000	-1.064%	687,958	-39.785%
2020-05-15	0.1730	0.190000	0.173000	0.188000	+4.392%	75,376	-40.426%
2020-05-14	0.1850	0.185799	0.171200	0.180090	-4.714%	162,573	-37.809%
2020-05-13	0.1900	0.190000	0.182000	0.189000	-1.767%	246,909	-40.741%
2020-05-12	0.1910	0.194500	0.190000	0.192400	+5.137%	120,809	-41.788%
2020-05-11	0.1861	0.195000	0.183000	0.183000	-1.666%	266,060	-38.798%
2020-05-08	0.1900	0.190000	0.182100	0.186100	+1.031%	403,681	-39.817%
2020-05-07	0.1800	0.190100	0.180000	0.184200	-1.969%	257,732	-39.197%
2020-05-06	0.1900	0.195000	0.181000	0.187900	-6.050%	316,477	-40.394%
2020-05-05	0.2100	0.210000	0.190300	0.200000	-3.382%	330,462	-44.000%
2020-05-04	0.2000	0.210000	0.183500	0.207000	+14.365%	354,381	-45.894%
2020-05-01	0.1935	0.193500	0.180000	0.181000	-4.837%	121,778	-38.122%
2020-04-30	0.2000	0.200000	0.180000	0.190200	-4.036%	153,562	-41.115%
2020-04-29	0.1981	0.200000	0.191200	0.198200	+2.694%	104,375	-43.491%
2020-04-28	0.2000	0.200000	0.191200	0.193000	-1.480%	135,876	-41.969%
2020-04-27	0.1950	0.200000	0.191000	0.195900	+2.565%	187,601	-42.828%
2020-04-24	0.1860	0.200000	0.184000	0.191000	+0.526%	107,959	-41.361%
2020-04-23	0.2007	0.200700	0.180000	0.190000	-0.628%	133,038	-41.053%
2020-04-22	0.2000	0.200000	0.190100	0.191200	-1.949%	105,984	-41.423%
2020-04-21	0.2100	0.210000	0.155500	0.195000	-2.985%	210,964	-42.564%
2020-04-20	0.2086	0.210000	0.200000	0.201000	+0.495%	236,716	-44.279%
2020-04-17	0.2000	0.210000	0.192100	0.200010	+5.881%	507,302	-44.003%
2020-04-16	0.1850	0.190000	0.176000	0.188900	+9.826%	359,965	-40.709%
2020-04-15	0.1757	0.179900	0.157500	0.172000	+2.658%	158,648	-34.884%
2020-04-14	0.1696	0.195800	0.155000	0.167547	+0.328%	1,200,116	-33.153%
2020-04-13	0.1693	0.169500	0.160000	0.167000	+3.534%	134,534	-32.934%
2020-04-09	0.1590	0.161300	0.152100	0.161300	+2.674%	227,341	-30.564%
2020-04-08	0.1600	0.160000	0.152000	0.157099	+2.478%	144,670	-28.707%
2020-04-07	0.1650	0.165000	0.150000	0.153300	-4.367%	214,069	-26.941%
2020-04-06	0.1600	0.170000	0.150000	0.160300	-1.596%	201,504	-30.131%
2020-04-03	0.1601	0.164900	0.155000	0.162900	+0.992%	311,860	-31.246%
2020-04-02	0.1650	0.166100	0.158200	0.161300	+0.812%	105,666	-30.564%
2020-04-01	0.1680	0.170000	0.157700	0.160000	0.000%	229,880	-30.000%
2020-03-31	0.1600	0.175000	0.160000	0.160000	-0.436%	180,590	-30.000%
2020-03-30	0.1661	0.177700	0.160200	0.160700	-0.372%	259,835	-30.305%
2020-03-27	0.1520	0.182800	0.152000	0.161300	+1.702%	266,312	-30.564%
2020-03-26	0.1600	0.168000	0.155000	0.158600	-2.819%	176,669	-29.382%
2020-03-25	0.1550	0.168000	0.150200	0.163200	+6.389%	453,874	-31.373%
2020-03-24	0.1550	0.158800	0.144000	0.153400	+7.273%	189,552	-26.988%
2020-03-23	0.1597	0.159700	0.143000	0.143000	-6.536%	334,602	-21.678%
2020-03-20	0.1600	0.160000	0.153000	0.153000	-4.494%	206,701	-26.797%
2020-03-19	0.1607	0.164700	0.150100	0.160200	-0.311%	360,364	-30.087%
2020-03-18	0.1600	0.164900	0.160000	0.160700	-0.986%	281,870	-30.305%
2020-03-17	0.1715	0.171500	0.160000	0.162300	-3.737%	356,864	-30.992%
2020-03-16	0.1760	0.176000	0.160000	0.168600	-10.080%	311,114	-33.571%
2020-03-13	0.1600	0.187500	0.160000	0.187500	+17.188%	287,378	-40.267%
2020-03-12	0.1600	0.163000	0.160000	0.160000	-1.840%	466,647	-30.000%
2020-03-11	0.1700	0.174500	0.162580	0.163000	-3.436%	189,985	-31.288%
2020-03-10	0.1730	0.183180	0.160000	0.168800	+5.500%	323,582	-33.649%
2020-03-09	0.1800	0.186900	0.160000	0.160000	-12.425%	624,900	-30.000%
2020-03-06	0.1850	0.190000	0.180210	0.182700	-2.038%	245,196	-38.697%
2020-03-05	0.2058	0.205800	0.186000	0.186500	-7.444%	341,804	-39.946%
2020-03-04	0.2100	0.210000	0.201500	0.201500	+0.249%	120,837	-44.417%
2020-03-03	0.2090	0.220000	0.200000	0.201000	+0.199%	127,238	-44.279%
2020-03-02	0.2200	0.220000	0.200300	0.200600	+0.250%	90,075	-44.167%
2020-02-28	0.2000	0.205000	0.185000	0.200100	-3.005%	624,062	-44.028%
2020-02-27	0.2200	0.220000	0.206000	0.206300	-3.508%	229,465	-45.710%
2020-02-26	0.2120	0.229000	0.212000	0.213800	+0.849%	280,078	-47.615%
2020-02-25	0.2120	0.223700	0.212000	0.212000	-2.999%	368,286	-47.170%
2020-02-24	0.2400	0.240000	0.215000	0.218554	-5.917%	355,383	-48.754%
2020-02-21	0.2190	0.240000	0.215000	0.232300	+8.047%	930,857	-51.786%
2020-02-20	0.2150	0.220000	0.210500	0.215000	+0.467%	129,016	-47.907%
2020-02-19	0.2200	0.220000	0.214000	0.214000	-2.194%	146,889	-47.664%
2020-02-18	0.2100	0.220000	0.206000	0.218800	+6.265%	279,402	-48.812%
2020-02-14	0.2100	0.210000	0.205000	0.205900	-1.952%	57,350	-45.605%
2020-02-13	0.2110	0.218720	0.206100	0.210000	-1.176%	107,304	-46.667%
2020-02-12	0.2200	0.220000	0.210000	0.212500	-4.106%	189,914	-47.294%
2020-02-11	0.2200	0.223000	0.215000	0.221600	+2.593%	60,924	-49.458%
2020-02-10	0.2080	0.217100	0.205000	0.216000	+6.456%	172,063	-48.148%
2020-02-07	0.2170	0.217000	0.202900	0.202900	-5.187%	67,922	-44.800%
2020-02-06	0.2110	0.220000	0.211000	0.214000	+1.134%	38,698	-47.664%
2020-02-05	0.2100	0.224000	0.210000	0.211600	-1.581%	141,027	-47.070%
2020-02-04	0.2196	0.219600	0.208000	0.215000	-1.376%	120,152	-47.907%
2020-02-03	0.2205	0.222700	0.217000	0.218000	-1.179%	86,873	-48.624%
2020-01-31	0.2150	0.225816	0.215000	0.220600	+2.224%	77,978	-49.229%
2020-01-30	0.2200	0.228800	0.215000	0.215800	-6.174%	148,272	-48.100%
2020-01-29	0.2200	0.236900	0.220000	0.230000	+4.498%	69,993	-51.304%
2020-01-28	0.2220	0.229801	0.220000	0.220100	-2.611%	102,507	-49.114%
2020-01-27	0.2300	0.237900	0.220000	0.226000	-3.046%	151,865	-50.442%
2020-01-24	0.2475	0.247500	0.229600	0.233100	-2.018%	189,499	-51.952%
2020-01-23	0.2375	0.239500	0.230000	0.237900	+1.234%	107,587	-52.921%
2020-01-22	0.2350	0.237500	0.230100	0.235000	-1.053%	159,553	-52.340%
2020-01-21	0.2550	0.255000	0.233100	0.237500	-0.752%	307,813	-52.842%
2020-01-17	0.2400	0.245000	0.225000	0.239300	+0.875%	137,945	-53.197%
2020-01-16	0.2200	0.244400	0.220000	0.237225	+6.427%	351,000	-52.787%
2020-01-15	0.2280	0.234500	0.220000	0.222900	-1.806%	246,777	-49.753%
2020-01-14	0.2300	0.235000	0.220000	0.227000	+1.114%	287,091	-50.661%
2020-01-13	0.2280	0.229000	0.220000	0.224500	-1.836%	130,487	-50.111%
2020-01-10	0.2375	0.238900	0.220000	0.228700	-1.677%	266,280	-51.028%
2020-01-09	0.2400	0.240000	0.226000	0.232600	-3.164%	323,952	-51.849%
2020-01-08	0.2436	0.244900	0.236100	0.240200	-1.396%	162,995	-53.372%
2020-01-07	0.2490	0.250200	0.240000	0.243600	-2.365%	118,541	-54.023%
2020-01-06	0.2500	0.255500	0.245000	0.249500	-0.399%	292,070	-55.110%
2020-01-03	0.2736	0.273600	0.250000	0.250500	-3.207%	210,749	-55.289%
2020-01-02	0.2386	0.280000	0.238000	0.258799	+13.858%	1,691,934	-56.723%
2019-12-31	0.2281	0.230000	0.223100	0.227300	-1.324%	253,532	-50.726%
2019-12-30	0.2202	0.238000	0.220200	0.230350	-0.195%	216,237	-51.378%
2019-12-27	0.2404	0.240400	0.227000	0.230800	-3.913%	416,719	-51.473%
2019-12-26	0.2450	0.245000	0.239900	0.240200	-1.780%	295,414	-53.372%
2019-12-24	0.2400	0.245000	0.235000	0.244552	+0.187%	132,772	-54.202%
2019-12-23	0.2450	0.245000	0.240000	0.244095	+1.706%	194,617	-54.116%
2019-12-20	0.2450	0.247500	0.240000	0.240000	-1.874%	183,201	-53.333%
2019-12-19	0.2499	0.250000	0.240000	0.244583	-1.616%	149,759	-54.208%
2019-12-18	0.2480	0.255000	0.243000	0.248600	+2.305%	334,777	-54.948%
2019-12-17	0.2415	0.250000	0.241500	0.243000	-4.892%	164,532	-53.909%
2019-12-16	0.2550	0.259800	0.243000	0.255500	-1.655%	314,702	-56.164%
2019-12-13	0.2600	0.265000	0.241500	0.259800	+2.891%	254,295	-56.890%
2019-12-12	0.2647	0.266600	0.251600	0.252500	-4.614%	272,538	-55.644%
2019-12-11	0.2750	0.280000	0.250000	0.264715	-0.108%	836,875	-57.690%
2019-12-10	0.2600	0.280000	0.260000	0.265000	+9.822%	876,565	-57.736%
2019-12-09	0.2400	0.246000	0.240000	0.241300	+0.124%	108,853	-53.585%
2019-12-06	0.2500	0.250000	0.241000	0.241000	-3.984%	164,660	-53.527%
2019-12-05	0.2500	0.253000	0.250000	0.251000	+3.591%	66,144	-55.378%
2019-12-04	0.2500	0.255000	0.242300	0.242300	-2.366%	78,716	-53.776%
2019-12-03	0.2580	0.258200	0.243200	0.248172	-1.792%	131,494	-54.870%
2019-12-02	0.2527	0.262900	0.247000	0.252700	-2.808%	225,691	-55.679%
2019-11-29	0.2600	0.262900	0.251000	0.260000	0.000%	58,362	-56.923%
2019-11-27	0.2696	0.269600	0.258000	0.260000	-2.329%	98,494	-56.923%
2019-11-26	0.2650	0.268000	0.260000	0.266200	+0.453%	25,251	-57.926%
2019-11-25	0.2580	0.267800	0.258000	0.265000	-1.852%	69,105	-57.736%
2019-11-22	0.2610	0.280000	0.250900	0.270000	+1.887%	266,961	-58.519%
2019-11-21	0.2650	0.275600	0.262000	0.265000	-1.009%	96,985	-57.736%
2019-11-20	0.2670	0.280000	0.262000	0.267700	+0.375%	264,121	-58.162%
2019-11-19	0.2800	0.280000	0.250000	0.266700	-3.753%	279,043	-58.005%
2019-11-18	0.2834	0.290000	0.270000	0.277100	+0.036%	209,755	-59.581%
2019-11-15	0.2741	0.277100	0.259000	0.277000	+1.058%	155,558	-59.567%
2019-11-14	0.2545	0.278000	0.254500	0.274100	+9.073%	205,373	-59.139%
2019-11-13	0.2570	0.262300	0.250000	0.251300	-3.495%	100,775	-55.432%
2019-11-12	0.2600	0.270000	0.254000	0.260400	+1.679%	182,937	-56.989%
2019-11-11	0.2650	0.265000	0.250000	0.256100	+2.032%	149,567	-56.267%
2019-11-08	0.2600	0.260000	0.247000	0.251000	+2.365%	129,966	-55.378%
2019-11-07	0.2460	0.257000	0.245000	0.245200	-1.881%	135,277	-54.323%
2019-11-06	0.2550	0.259000	0.241000	0.249900	-0.873%	140,668	-55.182%
2019-11-05	0.2688	0.268800	0.240900	0.252100	+1.571%	295,205	-55.573%
2019-11-04	0.2750	0.280000	0.222000	0.248200	-19.153%	1,285,721	-54.875%
2019-11-01	0.2900	0.310150	0.280100	0.307000	+9.604%	205,025	-63.518%
2019-10-31	0.2810	0.289900	0.270600	0.280100	-1.199%	55,935	-60.014%
2019-10-30	0.2900	0.290000	0.275100	0.283500	+2.717%	337,233	-60.494%
2019-10-29	0.2650	0.285000	0.265000	0.276000	+3.487%	54,220	-59.420%
2019-10-28	0.2650	0.280000	0.265000	0.266700	-2.983%	74,883	-58.005%
2019-10-25	0.2690	0.275000	0.269000	0.274900	+1.514%	69,292	-59.258%
2019-10-24	0.2750	0.275100	0.270000	0.270800	-1.599%	41,992	-58.641%
2019-10-23	0.2700	0.280900	0.266400	0.275200	+3.265%	77,495	-59.302%
2019-10-22	0.2790	0.279000	0.263000	0.266500	-1.296%	50,503	-57.974%
2019-10-21	0.2600	0.280000	0.240000	0.270000	+2.662%	207,744	-58.519%
2019-10-18	0.2900	0.290000	0.252000	0.263000	-0.904%	102,269	-57.414%
2019-10-17	0.2805	0.281000	0.265400	0.265400	-5.079%	118,630	-57.800%
2019-10-16	0.2700	0.281500	0.270000	0.279600	+2.418%	268,135	-59.943%
2019-10-15	0.2800	0.290000	0.261000	0.273000	+1.412%	425,373	-58.974%
2019-10-14	0.2700	0.280000	0.257000	0.269200	+0.824%	166,650	-58.395%
2019-10-11	0.2600	0.274000	0.253000	0.267000	+3.049%	286,978	-58.052%
2019-10-10	0.2600	0.268900	0.250100	0.259100	+2.533%	128,225	-56.773%
2019-10-09	0.2500	0.260000	0.250000	0.252700	-1.250%	138,103	-55.679%
2019-10-08	0.2410	0.260000	0.231000	0.255900	+6.183%	267,429	-56.233%
2019-10-07	0.2320	0.251300	0.232000	0.241000	-5.564%	169,806	-53.527%
2019-10-04	0.2400	0.260000	0.230000	0.255200	+2.080%	306,679	-56.113%
2019-10-03	0.2710	0.285721	0.229300	0.250000	-11.692%	764,994	-55.200%
2019-10-02	0.3300	0.330000	0.283000	0.283100	-12.892%	961,941	-60.438%
2019-10-01	0.2600	0.350000	0.231000	0.325000	+25.000%	2,550,303	-65.538%
2019-09-30	0.2200	0.260000	0.210000	0.260000	+33.333%	2,099,110	-56.923%
2019-09-27	0.2100	0.210000	0.195000	0.195000	-4.692%	81,206	-42.564%
2019-09-26	0.2191	0.219100	0.195000	0.204600	+4.923%	144,444	-45.259%
2019-09-25	0.1920	0.200000	0.190000	0.195000	+2.094%	222,397	-42.564%
2019-09-24	0.1900	0.198900	0.190000	0.191000	-1.139%	113,624	-41.361%
2019-09-23	0.1950	0.200000	0.190000	0.193200	-0.923%	122,661	-42.029%
2019-09-20	0.2058	0.206800	0.195000	0.195000	-0.510%	107,816	-42.564%
2019-09-19	0.2082	0.209100	0.196000	0.196000	-2.000%	226,989	-42.857%
2019-09-18	0.2057	0.209800	0.199000	0.200000	+0.050%	78,594	-44.000%
2019-09-17	0.2020	0.215000	0.199000	0.199900	-0.050%	146,399	-43.972%
2019-09-16	0.2030	0.213900	0.192500	0.200000	-6.498%	388,956	-44.000%
2019-09-13	0.2274	0.229600	0.210000	0.213900	-1.247%	297,154	-47.639%
2019-09-12	0.2300	0.230000	0.207600	0.216600	-5.744%	576,917	-48.292%
2019-09-11	0.1900	0.230000	0.186000	0.229800	+24.082%	1,235,202	-51.262%
2019-09-10	0.1900	0.190000	0.185000	0.185200	0.000%	153,702	-39.525%
2019-09-09	0.1800	0.189000	0.177000	0.185200	+8.437%	141,309	-39.525%
2019-09-06	0.1900	0.190000	0.165200	0.170791	-8.668%	343,404	-34.423%
2019-09-05	0.1871	0.188000	0.176700	0.187000	+4.938%	216,790	-40.107%
2019-09-04	0.1900	0.190000	0.175000	0.178200	+2.591%	70,010	-37.149%
2019-09-03	0.1600	0.184335	0.160000	0.173700	-8.095%	462,913	-35.521%
2019-08-30	0.1800	0.192500	0.178000	0.189000	+1.232%	529,371	-40.741%
2019-08-29	0.1750	0.189000	0.175000	0.186700	+2.022%	248,709	-40.011%
2019-08-28	0.1840	0.185000	0.171400	0.183000	+6.830%	148,505	-38.798%
2019-08-27	0.1800	0.187900	0.165200	0.171300	-5.879%	649,944	-34.618%
2019-08-26	0.1900	0.190000	0.179000	0.182000	+2.018%	299,650	-38.462%
2019-08-23	0.1920	0.193000	0.175000	0.178400	-0.944%	825,227	-37.220%
2019-08-22	0.1920	0.192000	0.170000	0.180100	-5.211%	390,222	-37.812%
2019-08-21	0.1930	0.193000	0.185100	0.190000	+1.360%	171,682	-41.053%
2019-08-20	0.1850	0.192600	0.182000	0.187450	-0.951%	169,144	-40.251%
2019-08-19	0.1940	0.194000	0.180000	0.189250	-0.447%	323,500	-40.819%
2019-08-16	0.1910	0.193900	0.190000	0.190100	-0.938%	189,522	-41.084%
2019-08-15	0.1850	0.199600	0.185000	0.191900	-0.052%	165,512	-41.636%
2019-08-14	0.1960	0.200400	0.190000	0.192000	-3.518%	295,509	-41.667%
2019-08-13	0.2000	0.209000	0.187000	0.199000	+4.792%	297,988	-43.719%
2019-08-12	0.2059	0.209900	0.185000	0.189900	-5.003%	333,292	-41.022%
2019-08-09	0.2250	0.225000	0.195000	0.199900	-8.846%	966,689	-43.972%
2019-08-08	0.2190	0.241000	0.211000	0.219300	+0.781%	1,098,258	-48.928%
2019-08-07	0.2300	0.230000	0.206200	0.217600	+3.619%	467,330	-48.529%
2019-08-06	0.2395	0.244700	0.203000	0.210000	-9.366%	440,794	-46.667%
2019-08-05	0.2500	0.259400	0.220000	0.231700	-5.544%	834,484	-51.662%
2019-08-02	0.2160	0.272500	0.191000	0.245300	+29.037%	2,392,455	-54.342%
2019-08-01	0.2200	0.239700	0.160000	0.190100	-4.950%	3,158,261	-41.084%
2019-07-31	0.2600	0.263600	0.180000	0.200000	-25.926%	3,701,564	-44.000%
2019-07-30	0.2901	0.316000	0.251100	0.270000	-11.533%	1,113,391	-58.519%
2019-07-29	0.3650	0.382100	0.300000	0.305200	-17.714%	1,971,593	-63.303%
2019-07-26	0.3766	0.379300	0.362500	0.370900	+0.081%	90,402	-69.803%
2019-07-25	0.3580	0.373300	0.358000	0.370600	+3.926%	43,657	-69.779%
2019-07-24	0.3680	0.370000	0.356000	0.356600	-0.944%	85,108	-68.592%
2019-07-23	0.3650	0.372000	0.357700	0.360000	-2.703%	74,227	-68.889%
2019-07-22	0.3605	0.370000	0.360200	0.370000	+2.749%	76,204	-69.730%
2019-07-19	0.3771	0.377500	0.355500	0.360100	-4.508%	95,672	-68.898%
2019-07-18	0.3887	0.388700	0.375829	0.377100	-1.412%	52,358	-70.300%
2019-07-17	0.3923	0.392300	0.373493	0.382500	+1.891%	140,900	-70.719%
2019-07-16	0.3700	0.384900	0.369200	0.375400	+2.849%	127,021	-70.165%
2019-07-15	0.3740	0.374000	0.365000	0.365000	+0.275%	64,788	-69.315%
2019-07-12	0.3800	0.399500	0.364000	0.364000	-4.211%	376,570	-69.231%
2019-07-11	0.3799	0.380000	0.370000	0.380000	+1.333%	135,481	-70.526%
2019-07-10	0.3501	0.380000	0.350100	0.375000	+4.167%	159,515	-70.133%
2019-07-09	0.3800	0.380000	0.353100	0.360000	-2.729%	190,885	-68.889%
2019-07-08	0.3700	0.374900	0.370000	0.370100	+7.275%	443,940	-69.738%
2019-07-05	0.3400	0.346402	0.331300	0.345000	+0.701%	91,100	-67.536%
2019-07-03	0.3470	0.347000	0.340000	0.342600	-1.268%	70,759	-67.309%
2019-07-02	0.3523	0.352300	0.346000	0.347000	-1.922%	155,904	-67.723%
2019-07-01	0.3510	0.370000	0.340000	0.353800	+1.086%	110,833	-68.344%
2019-06-28	0.3700	0.370000	0.350000	0.350000	-5.405%	155,128	-68.000%
2019-06-27	0.3490	0.370000	0.348000	0.370000	+10.778%	389,271	-69.730%
2019-06-26	0.3600	0.360000	0.331000	0.334000	-7.222%	363,299	-66.467%
2019-06-25	0.3600	0.360000	0.343300	0.360000	+0.279%	152,455	-68.889%
2019-06-24	0.3600	0.360000	0.341000	0.359000	+1.355%	95,844	-68.802%
2019-06-21	0.3400	0.359300	0.337254	0.354200	+3.265%	172,435	-68.379%
2019-06-20	0.3440	0.344000	0.330000	0.343000	-0.580%	398,951	-67.347%
2019-06-19	0.3301	0.345000	0.330000	0.345000	+3.293%	146,944	-67.536%
2019-06-18	0.3599	0.369000	0.330100	0.334000	-7.222%	536,513	-66.467%
2019-06-17	0.3700	0.372500	0.355000	0.360000	-2.703%	217,809	-68.889%
2019-06-14	0.3770	0.377000	0.360000	0.370000	-2.091%	200,074	-69.730%
2019-06-13	0.3609	0.380000	0.360000	0.377900	+4.710%	198,264	-70.363%
2019-06-12	0.3900	0.391500	0.360000	0.360900	-5.026%	197,249	-68.966%
2019-06-11	0.3600	0.397000	0.360000	0.380000	+11.404%	371,803	-70.526%
2019-06-10	0.4200	0.440000	0.335000	0.341100	-14.725%	1,784,205	-67.165%
2019-06-07	0.3800	0.404900	0.360000	0.400000	+6.752%	497,230	-72.000%
2019-06-06	0.3900	0.390000	0.354100	0.374700	-3.103%	660,588	-70.109%
2019-06-05	0.3800	0.392600	0.350000	0.386700	+2.600%	289,199	-71.037%
2019-06-04	0.4100	0.410000	0.371000	0.376900	-3.852%	298,009	-70.284%
2019-06-03	0.4100	0.410000	0.375100	0.392000	0.000%	464,643	-71.429%
2019-05-31	0.3949	0.407000	0.371000	0.392000	-4.344%	605,203	-71.429%
2019-05-30	0.3900	0.429000	0.380000	0.409800	+7.277%	1,982,892	-72.670%
2019-05-29	0.3550	0.399000	0.310200	0.382000	+25.287%	2,008,816	-70.681%
2019-05-28	0.3200	0.325000	0.299700	0.304900	+0.428%	526,306	-63.267%
2019-05-24	0.3379	0.355000	0.281600	0.303600	-8.000%	716,548	-63.109%
2019-05-23	0.3300	0.354600	0.320000	0.330000	+2.421%	859,554	-66.061%
2019-05-22	0.3790	0.379000	0.320000	0.322200	-7.943%	518,920	-65.239%
2019-05-21	0.4000	0.430000	0.340000	0.350000	-11.258%	939,793	-68.000%
2019-05-20	0.4100	0.445000	0.373300	0.394400	-5.646%	1,702,560	-71.602%
2019-05-17	0.4000	0.449000	0.389500	0.418000	+13.803%	2,943,748	-73.206%
2019-05-16	0.2940	0.380000	0.283000	0.367300	+32.839%	1,863,916	-69.507%
2019-05-15	0.2700	0.294800	0.250000	0.276500	+15.208%	920,268	-59.494%
2019-05-14	0.2350	0.279910	0.230000	0.240000	+16.505%	1,530,817	-53.333%
2019-05-13	0.2080	0.208000	0.200000	0.206000	+2.386%	164,018	-45.631%
2019-05-10	0.2040	0.204000	0.200000	0.201200	-0.887%	103,795	-44.334%
2019-05-09	0.2001	0.203900	0.200000	0.203000	0.000%	108,848	-44.828%
2019-05-08	0.2040	0.204000	0.200000	0.203000	+1.449%	62,273	-44.828%
2019-05-07	0.2100	0.210000	0.198100	0.200100	+0.050%	77,841	-44.028%
2019-05-06	0.2050	0.215763	0.200000	0.200000	0.000%	277,513	-44.000%
2019-05-03	0.2050	0.205000	0.199900	0.200000	-2.439%	94,657	-44.000%
2019-05-02	0.2030	0.205000	0.199000	0.205000	+1.485%	508,233	-45.366%
2019-05-01	0.2080	0.208000	0.202000	0.202000	-3.303%	35,289	-44.554%
2019-04-30	0.2100	0.211600	0.202000	0.208900	+0.529%	67,774	-46.386%
2019-04-29	0.2090	0.217700	0.202000	0.207800	-0.984%	129,982	-46.102%
2019-04-26	0.2090	0.212000	0.207500	0.209866	-1.471%	31,969	-46.633%
2019-04-25	0.2100	0.213000	0.205000	0.213000	-0.467%	47,273	-47.418%
2019-04-24	0.2177	0.220000	0.210000	0.214000	-0.465%	110,943	-47.664%
2019-04-23	0.2180	0.220000	0.210600	0.215000	+2.381%	187,821	-47.907%
2019-04-22	0.2150	0.215000	0.203542	0.210000	-2.326%	141,933	-46.667%
2019-04-18	0.2100	0.215000	0.202000	0.215000	+4.878%	143,494	-47.907%
2019-04-17	0.2280	0.228000	0.205000	0.205000	-8.889%	291,410	-45.366%
2019-04-16	0.2115	0.230000	0.211500	0.225000	+6.484%	225,968	-50.222%
2019-04-15	0.2250	0.225000	0.206000	0.211300	+3.073%	204,521	-46.995%