Dark

FSNN
Fusion Telecommunications International, Inc
stock OTC

Inactive

Apr 24, 2019

0.1315USD-34.250%(-0.0685)5,064,692

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
2019-04-24	0.1800	0.1900	0.1300	0.1315	-34.250%	5,064,692	0.000%
2019-04-23	0.2000	0.2100	0.1856	0.2000	0.000%	1,570,149	-34.250%
2019-04-22	0.1800	0.2400	0.1701	0.2000	-17.831%	4,542,721	-34.250%
2019-04-18	0.2400	0.2700	0.2335	0.2434	+3.574%	1,492,340	-45.974%
2019-04-17	0.2671	0.2671	0.2300	0.2350	-10.408%	1,568,184	-44.043%
2019-04-16	0.2820	0.2820	0.2550	0.2623	-1.428%	1,068,583	-49.867%
2019-04-15	0.2800	0.2800	0.2610	0.2661	-7.250%	1,365,560	-50.582%
2019-04-12	0.2600	0.2990	0.2600	0.2869	+10.346%	3,416,147	-54.165%
2019-04-11	0.2700	0.2950	0.2519	0.2600	-5.282%	2,128,805	-49.423%
2019-04-10	0.2565	0.2875	0.2500	0.2745	+5.577%	2,113,492	-52.095%
2019-04-09	0.2670	0.2700	0.2450	0.2600	-4.412%	2,200,478	-49.423%
2019-04-08	0.2900	0.3100	0.2623	0.2720	-2.857%	3,153,810	-51.654%
2019-04-05	0.3100	0.3600	0.2600	0.2800	-18.958%	9,541,857	-53.036%
2019-04-04	0.2445	0.3900	0.2301	0.3455	+56.832%	18,664,746	-61.939%
2019-04-03	0.2110	0.2490	0.1810	0.2203	-81.642%	24,347,793	-40.309%
2019-04-02	1.2338	1.2900	1.1900	1.2000	-4.000%	222,473	-89.042%
2019-04-01	1.3300	1.3300	1.2200	1.2500	-4.580%	338,571	-89.480%
2019-03-29	1.3500	1.3550	1.3100	1.3100	-2.239%	35,350	-89.962%
2019-03-28	1.4000	1.4000	1.3200	1.3400	-4.286%	169,467	-90.187%
2019-03-27	1.4500	1.4500	1.3900	1.4000	-3.448%	112,362	-90.607%
2019-03-26	1.4500	1.4600	1.4400	1.4500	0.000%	610,697	-90.931%
2019-03-25	1.4400	1.4700	1.4400	1.4500	+0.694%	129,293	-90.931%
2019-03-22	1.4600	1.5100	1.4300	1.4400	-2.041%	125,074	-90.868%
2019-03-21	1.4400	1.5100	1.4400	1.4700	+1.730%	107,039	-91.054%
2019-03-20	1.4900	1.4900	1.4400	1.4450	-2.365%	147,455	-90.900%
2019-03-19	1.4500	1.4900	1.3900	1.4800	+1.370%	263,085	-91.115%
2019-03-18	1.5100	1.5250	1.3950	1.4600	-3.947%	253,147	-90.993%
2019-03-15	1.5000	1.5500	1.5000	1.5200	+0.662%	207,715	-91.349%
2019-03-14	1.6500	1.6650	1.3300	1.5100	-15.169%	482,173	-91.291%
2019-03-13	1.7300	1.8500	1.7000	1.7800	+2.299%	78,366	-92.612%
2019-03-12	1.8200	1.8500	1.6800	1.7400	-3.867%	37,722	-92.443%
2019-03-11	1.7600	1.8300	1.7600	1.8100	+3.429%	31,580	-92.735%
2019-03-08	1.7900	1.8270	1.7300	1.7500	-0.568%	29,859	-92.486%
2019-03-07	1.6600	1.8100	1.5100	1.7600	+6.667%	53,006	-92.528%
2019-03-06	1.7100	1.7656	1.5750	1.6500	-4.624%	40,583	-92.030%
2019-03-05	1.8000	1.8100	1.7300	1.7300	-5.978%	56,584	-92.399%
2019-03-04	1.7900	1.8600	1.7300	1.8400	+0.546%	12,439	-92.853%
2019-03-01	1.8094	1.9000	1.8094	1.8300	-0.543%	70,063	-92.814%
2019-02-28	1.9400	1.9400	1.7889	1.8400	-4.663%	70,613	-92.853%
2019-02-27	2.0000	2.0000	1.9200	1.9300	-3.015%	16,453	-93.187%
2019-02-26	1.9899	2.0500	1.9899	1.9900	-1.485%	34,729	-93.392%
2019-02-25	2.1100	2.1195	2.0200	2.0200	-3.349%	48,355	-93.490%
2019-02-22	1.9700	2.1200	1.9400	2.0900	+6.633%	130,372	-93.708%
2019-02-21	1.9185	1.9700	1.9185	1.9600	+1.554%	7,600	-93.291%
2019-02-20	1.9900	2.0500	1.9100	1.9300	-3.500%	111,404	-93.187%
2019-02-19	1.9700	2.0150	1.9200	2.0000	-1.961%	40,642	-93.425%
2019-02-15	1.8800	2.1400	1.8000	2.0400	+9.091%	206,204	-93.554%
2019-02-14	1.8500	1.9200	1.8022	1.8700	+0.538%	39,858	-92.968%
2019-02-13	1.9700	1.9700	1.8500	1.8600	-3.125%	21,014	-92.930%
2019-02-12	1.9700	1.9900	1.8500	1.9200	-1.031%	444,670	-93.151%
2019-02-11	1.8400	2.0100	1.8101	1.9400	+4.865%	50,632	-93.222%
2019-02-08	1.9600	1.9600	1.8500	1.8500	-5.128%	25,293	-92.892%
2019-02-07	2.0000	2.0172	1.9300	1.9500	-2.500%	39,141	-93.256%
2019-02-06	2.0300	2.0300	1.9800	2.0000	-1.478%	58,791	-93.425%
2019-02-05	2.0400	2.2443	2.0000	2.0300	+1.500%	54,951	-93.522%
2019-02-04	2.0800	2.1200	1.9800	2.0000	-2.913%	46,919	-93.425%
2019-02-01	2.0700	2.1100	2.0100	2.0600	+3.000%	27,725	-93.617%
2019-01-31	2.2200	2.2700	2.0000	2.0000	-9.502%	97,668	-93.425%
2019-01-30	2.1100	2.2200	2.0000	2.2100	+6.250%	124,616	-94.050%
2019-01-29	2.2400	2.2500	2.0700	2.0800	-3.256%	93,170	-93.678%
2019-01-28	2.0400	2.1900	1.9500	2.1500	+9.137%	163,260	-93.884%
2019-01-25	1.7200	1.9900	1.7100	1.9700	+15.205%	189,926	-93.325%
2019-01-24	1.6700	1.7301	1.6500	1.7100	+1.786%	18,698	-92.310%
2019-01-23	1.7000	1.7400	1.6600	1.6800	+0.599%	95,293	-92.173%
2019-01-22	1.7100	1.7217	1.6700	1.6700	-2.907%	12,653	-92.126%
2019-01-18	1.7400	1.7600	1.6500	1.7200	-1.714%	38,074	-92.355%
2019-01-17	1.8300	1.8400	1.7400	1.7500	-4.372%	64,741	-92.486%
2019-01-16	1.8500	1.8500	1.8100	1.8300	-1.613%	38,638	-92.814%
2019-01-15	1.8700	1.8900	1.8300	1.8600	0.000%	34,131	-92.930%
2019-01-14	1.8900	1.9638	1.8200	1.8600	-1.587%	24,281	-92.930%
2019-01-11	1.7500	1.9210	1.6154	1.8900	+8.000%	67,732	-93.042%
2019-01-10	1.7000	1.7800	1.7000	1.7500	+1.744%	28,231	-92.486%
2019-01-09	1.7500	1.7500	1.6910	1.7200	-2.273%	83,514	-92.355%
2019-01-08	1.6000	1.8200	1.6000	1.7600	+10.000%	91,446	-92.528%
2019-01-07	1.6100	1.6400	1.5200	1.6000	-1.840%	217,583	-91.781%
2019-01-04	1.6900	1.7800	1.5900	1.6300	-1.807%	230,885	-91.933%
2019-01-03	1.8000	1.8250	1.6500	1.6600	-8.287%	89,835	-92.078%
2019-01-02	1.5600	1.8500	1.5600	1.8100	+7.738%	246,107	-92.735%
2018-12-31	1.6800	1.7800	1.5601	1.6800	+0.599%	279,671	-92.173%
2018-12-28	1.4600	1.6800	1.4600	1.6700	+14.384%	324,516	-92.126%
2018-12-27	1.5300	1.5600	1.4100	1.4600	-6.410%	280,158	-90.993%
2018-12-26	1.5100	1.5725	1.4500	1.5600	+4.000%	163,645	-91.571%
2018-12-24	1.3800	1.5600	1.3800	1.5000	+2.740%	158,406	-91.233%
2018-12-21	1.5400	1.5500	1.4500	1.4600	-7.595%	175,537	-90.993%
2018-12-20	1.6100	1.6700	1.4600	1.5800	-1.863%	218,027	-91.677%
2018-12-19	1.6500	1.7000	1.5450	1.6100	-1.829%	267,921	-91.832%
2018-12-18	1.6500	1.7400	1.6100	1.6400	-2.959%	246,124	-91.982%
2018-12-17	1.7600	1.7799	1.6000	1.6900	-2.874%	194,918	-92.219%
2018-12-14	1.5600	1.7800	1.5600	1.7400	+10.127%	153,360	-92.443%
2018-12-13	1.7100	1.7300	1.4800	1.5800	-4.819%	285,298	-91.677%
2018-12-12	1.9400	2.0000	1.6500	1.6600	-12.169%	861,668	-92.078%
2018-12-11	1.8600	1.9400	1.8600	1.8900	0.000%	31,136	-93.042%
2018-12-10	1.9500	1.9500	1.8800	1.8900	-2.577%	124,827	-93.042%
2018-12-07	2.0400	2.0494	1.9300	1.9400	-4.433%	124,826	-93.222%
2018-12-06	2.0100	2.0700	2.0100	2.0300	-1.932%	81,838	-93.522%
2018-12-04	2.1500	2.1500	2.0600	2.0700	-4.608%	114,724	-93.647%
2018-12-03	2.3000	2.8300	2.1200	2.1700	-3.556%	92,854	-93.940%
2018-11-30	2.1700	2.3100	2.1200	2.2500	+2.740%	70,130	-94.156%
2018-11-29	2.1000	2.1968	2.0200	2.1900	+3.791%	43,793	-93.995%
2018-11-28	2.1000	2.2000	2.0900	2.1100	0.000%	89,698	-93.768%
2018-11-27	2.1400	2.1900	2.0100	2.1100	-1.402%	173,312	-93.768%
2018-11-26	2.2400	2.2500	2.1300	2.1400	-2.727%	91,784	-93.855%
2018-11-23	2.1500	2.2900	2.1000	2.2000	+2.804%	193,105	-94.023%
2018-11-21	2.0700	2.2000	2.0700	2.1400	+4.902%	129,267	-93.855%
2018-11-20	2.2600	2.3100	2.0300	2.0400	-11.688%	646,756	-93.554%
2018-11-19	2.4200	2.4500	2.3000	2.3100	-4.545%	82,955	-94.307%
2018-11-16	2.5000	2.5600	2.3500	2.4200	-7.634%	296,345	-94.566%
2018-11-15	2.7400	2.7400	2.5000	2.6200	-4.029%	66,711	-94.981%
2018-11-14	2.5000	2.7800	2.4300	2.7300	+4.198%	304,160	-95.183%
2018-11-13	2.5100	2.6500	2.4801	2.6200	+6.073%	91,542	-94.981%
2018-11-12	2.6600	2.7199	2.4700	2.4700	-6.792%	64,827	-94.676%
2018-11-09	2.7100	2.7100	2.5400	2.6500	-1.852%	34,157	-95.038%
2018-11-08	2.6400	2.7500	2.6200	2.7000	0.000%	34,922	-95.130%
2018-11-07	2.6500	2.7422	2.5100	2.7000	+1.887%	92,787	-95.130%
2018-11-06	2.6300	2.7500	2.4500	2.6500	+1.145%	31,691	-95.038%
2018-11-05	2.6200	2.6900	2.5000	2.6200	+0.383%	61,744	-94.981%
2018-11-02	2.5600	2.7799	2.5600	2.6100	+2.756%	49,860	-94.962%
2018-11-01	2.5100	2.5500	2.4900	2.5400	+2.008%	30,285	-94.823%
2018-10-31	2.4200	2.5000	2.3500	2.4900	+3.320%	105,452	-94.719%
2018-10-30	2.3000	2.4200	2.2800	2.4100	+3.433%	174,060	-94.544%
2018-10-29	2.3800	2.3800	2.2600	2.3300	-0.427%	62,994	-94.356%
2018-10-26	2.4200	2.4800	2.3400	2.3400	-5.263%	150,762	-94.380%
2018-10-25	2.4100	2.5100	2.3700	2.4700	+2.917%	66,235	-94.676%
2018-10-24	2.4500	2.5000	2.3800	2.4000	-2.439%	38,668	-94.521%
2018-10-23	2.4400	2.4900	2.3500	2.4600	+2.075%	38,650	-94.654%
2018-10-22	2.4000	2.4950	2.3700	2.4100	+1.261%	485,502	-94.544%
2018-10-19	2.4800	2.5000	2.3600	2.3800	-4.418%	282,802	-94.475%
2018-10-18	2.5200	2.5300	2.4600	2.4900	-1.190%	261,784	-94.719%
2018-10-17	2.6200	2.6200	2.5000	2.5200	-4.183%	34,452	-94.782%
2018-10-16	2.6300	2.6500	2.5800	2.6300	+6.048%	66,494	-95.000%
2018-10-15	2.5000	2.5170	2.4300	2.4800	-0.402%	71,197	-94.698%
2018-10-12	2.5400	2.5400	2.4200	2.4900	-0.797%	86,806	-94.719%
2018-10-11	2.4700	2.5500	2.4500	2.5100	+0.803%	107,472	-94.761%
2018-10-10	2.6000	2.6400	2.4600	2.4900	-4.962%	139,202	-94.719%
2018-10-09	2.6600	2.6900	2.6100	2.6200	-2.239%	92,438	-94.981%
2018-10-08	2.6800	2.7300	2.6000	2.6800	-0.741%	96,911	-95.093%
2018-10-05	2.7400	2.7400	2.6400	2.7000	-1.099%	35,957	-95.130%
2018-10-04	2.7200	2.7500	2.6300	2.7300	+0.368%	67,114	-95.183%
2018-10-03	2.7500	2.8300	2.7000	2.7200	-0.730%	133,529	-95.165%
2018-10-02	2.7000	2.9000	2.6200	2.7400	+1.107%	670,186	-95.201%
2018-10-01	2.5800	2.7700	2.5800	2.7100	+5.447%	245,936	-95.148%
2018-09-28	2.7700	2.8300	2.5000	2.5700	-7.220%	298,674	-94.883%
2018-09-27	2.8900	2.9300	2.7400	2.7700	-4.152%	275,813	-95.253%
2018-09-26	2.9600	2.9600	2.8310	2.8900	-2.365%	90,942	-95.450%
2018-09-25	2.9400	3.0300	2.8900	2.9600	+0.680%	114,296	-95.557%
2018-09-24	2.9100	3.1400	2.9100	2.9400	+1.379%	95,156	-95.527%
2018-09-21	3.0400	3.1100	2.9000	2.9000	-5.229%	254,335	-95.466%
2018-09-20	3.1000	3.1200	3.0300	3.0600	-0.971%	87,261	-95.703%
2018-09-19	3.0400	3.1350	2.9700	3.0900	+0.980%	290,710	-95.744%
2018-09-18	3.3800	3.3800	3.0500	3.0600	-7.831%	169,355	-95.703%
2018-09-17	3.4674	3.5800	3.3000	3.3200	-3.207%	96,698	-96.039%
2018-09-14	3.4000	3.5000	3.4000	3.4300	+0.882%	110,422	-96.166%
2018-09-13	3.5600	3.6150	3.4000	3.4000	-4.225%	92,984	-96.132%
2018-09-12	3.6100	3.6100	3.4500	3.5500	-1.662%	54,070	-96.296%
2018-09-11	3.5500	3.6700	3.4000	3.6100	0.000%	116,770	-96.357%
2018-09-10	3.5000	3.6600	3.5000	3.6100	+3.736%	124,322	-96.357%
2018-09-07	3.3800	3.6000	3.3800	3.4800	+2.655%	143,302	-96.221%
2018-09-06	3.4200	3.4200	3.3100	3.3900	-0.294%	117,694	-96.121%
2018-09-05	3.5000	3.6700	3.3600	3.4000	-3.134%	160,967	-96.132%
2018-09-04	3.7000	3.7421	3.4800	3.5100	-5.135%	155,233	-96.254%
2018-08-31	3.8200	3.8600	3.6800	3.7000	-3.141%	142,517	-96.446%
2018-08-30	3.9200	3.9600	3.7800	3.8200	-2.302%	101,492	-96.558%
2018-08-29	3.9300	3.9800	3.8700	3.9100	-0.509%	70,721	-96.637%
2018-08-28	4.0100	4.0100	3.8900	3.9300	0.000%	107,568	-96.654%
2018-08-27	4.0500	4.0900	3.9200	3.9300	-2.481%	86,631	-96.654%
2018-08-24	3.9600	4.1407	3.9600	4.0300	+1.768%	161,540	-96.737%
2018-08-23	3.8900	3.9900	3.8100	3.9600	+1.538%	57,558	-96.679%
2018-08-22	3.8500	3.9000	3.7500	3.9000	+1.299%	184,356	-96.628%
2018-08-21	3.8200	3.9100	3.8200	3.8500	+0.260%	93,919	-96.584%
2018-08-20	3.8400	3.8800	3.7800	3.8400	0.000%	92,192	-96.576%
2018-08-17	4.0100	4.0600	3.8300	3.8400	-4.596%	108,483	-96.576%
2018-08-16	4.0000	4.1400	3.9500	4.0250	+0.374%	196,146	-96.733%
2018-08-15	4.2500	4.2500	3.7700	4.0100	-8.028%	778,554	-96.721%
2018-08-14	4.3400	4.4095	4.3400	4.3600	0.000%	133,718	-96.984%
2018-08-13	4.3000	4.3600	4.2900	4.3600	+1.632%	148,601	-96.984%
2018-08-10	4.2900	4.3800	4.2500	4.2900	-0.464%	65,369	-96.935%
2018-08-09	4.3100	4.3500	4.2400	4.3100	0.000%	59,485	-96.949%
2018-08-08	4.2200	4.3400	4.0400	4.3100	+2.133%	70,913	-96.949%
2018-08-07	4.2200	4.2200	4.1400	4.2200	+0.238%	92,559	-96.884%
2018-08-06	4.1600	4.2300	4.1100	4.2100	+1.446%	135,722	-96.876%
2018-08-03	4.1400	4.1600	4.0000	4.1500	+0.728%	40,837	-96.831%
2018-08-02	4.0500	4.1700	4.0000	4.1200	+1.478%	84,426	-96.808%
2018-08-01	4.0000	4.1800	4.0000	4.0600	+1.247%	157,677	-96.761%
2018-07-31	4.0500	4.0826	3.9700	4.0100	-0.743%	85,549	-96.721%
2018-07-30	4.1000	4.1400	3.9700	4.0400	-1.222%	180,147	-96.745%
2018-07-27	4.0300	4.1400	3.9600	4.0900	+1.741%	153,360	-96.785%
2018-07-26	3.9400	4.0500	3.9000	4.0200	+2.290%	74,328	-96.729%
2018-07-25	3.9600	3.9800	3.9000	3.9300	-0.254%	108,512	-96.654%
2018-07-24	3.8300	3.9900	3.7800	3.9400	+3.684%	116,822	-96.662%
2018-07-23	3.7500	3.8100	3.7500	3.8000	+0.529%	81,348	-96.539%
2018-07-20	3.8000	3.8400	3.7500	3.7800	-1.047%	72,230	-96.521%
2018-07-19	3.7000	3.8300	3.7000	3.8200	+3.243%	132,807	-96.558%
2018-07-18	3.6700	3.7500	3.5833	3.7000	+1.093%	49,700	-96.446%
2018-07-17	3.6000	3.7000	3.5700	3.6600	+4.571%	159,161	-96.407%
2018-07-16	3.6900	3.6900	3.4700	3.5000	-5.149%	188,251	-96.243%
2018-07-13	3.7700	3.7800	3.6400	3.6900	-2.122%	149,148	-96.436%
2018-07-12	3.7800	3.8000	3.6100	3.7700	+0.533%	133,842	-96.512%
2018-07-11	3.9000	3.9000	3.7350	3.7500	-4.092%	244,586	-96.493%
2018-07-10	3.9000	4.0000	3.8500	3.9100	+0.773%	155,969	-96.637%
2018-07-09	4.0300	4.0585	3.8599	3.8800	-2.020%	160,829	-96.611%
2018-07-06	3.9500	4.0800	3.8100	3.9600	+0.253%	151,890	-96.679%
2018-07-05	3.8600	3.9500	3.8400	3.9500	+3.133%	95,979	-96.671%
2018-07-03	3.8000	3.9000	3.7200	3.8300	+0.262%	55,497	-96.567%
2018-07-02	3.9200	3.9296	3.7400	3.8200	-3.046%	270,819	-96.558%
2018-06-29	3.8900	3.9700	3.7700	3.9400	+1.026%	160,679	-96.662%
2018-06-28	3.7500	3.9700	3.7500	3.9000	+4.000%	320,214	-96.628%
2018-06-27	3.7000	3.8500	3.7000	3.7500	+1.078%	235,724	-96.493%
2018-06-26	3.6800	3.8100	3.5900	3.7100	+0.542%	204,400	-96.456%
2018-06-25	3.6300	3.7300	3.5000	3.6900	+1.653%	214,555	-96.436%
2018-06-22	3.5800	3.6700	3.5200	3.6300	+1.397%	2,413,609	-96.377%
2018-06-21	3.7700	3.8000	3.5800	3.5800	-5.040%	303,089	-96.327%
2018-06-20	3.8500	3.8600	3.7300	3.7700	-1.050%	153,550	-96.512%
2018-06-19	3.8700	3.8790	3.6900	3.8100	-2.806%	421,732	-96.549%
2018-06-18	3.8600	3.9500	3.8000	3.9200	+1.031%	316,324	-96.645%
2018-06-15	3.8400	3.9700	3.8000	3.8800	+0.518%	285,647	-96.611%
2018-06-14	3.7800	3.9000	3.7200	3.8600	+2.116%	252,811	-96.593%
2018-06-13	3.7700	3.8200	3.7000	3.7800	+0.532%	239,713	-96.521%
2018-06-12	3.7800	3.8900	3.7150	3.7600	-0.265%	210,499	-96.503%
2018-06-11	3.9500	3.9500	3.7300	3.7700	-4.798%	252,994	-96.512%
2018-06-08	4.0100	4.0700	3.8200	3.9600	-1.000%	320,543	-96.679%
2018-06-07	3.9800	4.0600	3.8200	4.0000	0.000%	228,896	-96.713%
2018-06-06	3.9300	4.0800	3.8200	4.0000	+0.756%	226,001	-96.713%
2018-06-05	4.1000	4.1000	3.9000	3.9700	-3.171%	311,253	-96.688%
2018-06-04	3.9400	4.1500	3.8500	4.1000	+4.592%	409,763	-96.793%
2018-06-01	3.9900	4.1200	3.5000	3.9200	+0.256%	980,561	-96.645%
2018-05-31	4.6300	4.6300	3.8300	3.9100	-15.551%	1,051,869	-96.637%
2018-05-30	4.7500	4.8000	4.5300	4.6300	-2.526%	259,213	-97.160%
2018-05-29	4.7800	4.8650	4.7300	4.7500	-0.628%	185,703	-97.232%
2018-05-25	4.9500	5.0000	4.6600	4.7800	-3.629%	343,595	-97.249%
2018-05-24	5.0100	5.0400	4.8268	4.9600	+0.202%	152,059	-97.349%
2018-05-23	4.9600	5.0100	4.8600	4.9500	-0.602%	182,382	-97.343%
2018-05-22	5.0300	5.1000	4.9600	4.9800	-1.190%	219,665	-97.359%
2018-05-21	5.1700	5.2500	5.0300	5.0400	-1.946%	226,777	-97.391%
2018-05-18	5.1700	5.2100	5.0300	5.1400	-1.154%	207,556	-97.442%
2018-05-17	5.2100	5.3000	4.9600	5.2000	-0.383%	232,983	-97.471%
2018-05-16	5.2800	5.3800	5.1500	5.2200	-1.509%	292,087	-97.481%
2018-05-15	5.5600	5.6200	5.0050	5.3000	-5.357%	565,865	-97.519%
2018-05-14	5.6000	5.7100	5.4600	5.6000	+0.179%	216,166	-97.652%
2018-05-11	5.5300	5.7500	5.3600	5.5900	+1.085%	254,080	-97.648%
2018-05-10	5.2500	5.8500	5.2257	5.5300	+7.171%	619,126	-97.622%
2018-05-09	4.6700	5.2200	4.5300	5.1600	+11.447%	653,106	-97.452%
2018-05-08	4.8400	4.9845	4.5600	4.6300	-1.279%	436,733	-97.160%
2018-05-07	4.8800	5.2000	4.5000	4.6900	-5.253%	824,202	-97.196%
2018-05-04	4.6350	5.1150	4.6200	4.9500	+7.843%	698,824	-97.343%
2018-05-03	4.3200	4.6200	4.2750	4.5900	+6.250%	351,434	-97.135%
2018-05-02	4.4700	4.4700	4.2975	4.3200	-2.703%	140,936	-96.956%
2018-05-01	4.6500	4.6500	4.3650	4.4400	-5.431%	185,973	-97.038%
2018-04-30	4.9500	4.9650	4.5300	4.6950	+2.455%	311,666	-97.199%
2018-04-27	4.6110	4.6500	4.4250	4.5825	-1.768%	247,707	-97.130%
2018-04-26	4.4400	4.6950	4.3200	4.6650	+5.068%	143,513	-97.181%
2018-04-25	4.2150	4.4550	4.2000	4.4400	+7.636%	289,176	-97.038%
2018-04-24	4.7700	4.7700	4.1250	4.1250	-12.975%	322,816	-96.812%
2018-04-23	4.9800	4.9800	4.6950	4.7400	-4.532%	60,795	-97.226%
2018-04-20	4.9200	4.9950	4.7700	4.9650	+1.846%	116,314	-97.351%
2018-04-19	4.9650	4.9950	4.8450	4.8750	-2.108%	111,699	-97.303%
2018-04-18	5.0550	5.0550	4.9500	4.9800	-1.484%	47,065	-97.359%
2018-04-17	4.9800	5.0850	4.9200	5.0550	+1.813%	92,526	-97.399%
2018-04-16	5.0085	5.0400	4.9500	4.9650	-0.898%	76,981	-97.351%
2018-04-13	4.8750	5.0850	4.6665	5.0100	-0.595%	55,560	-97.375%
2018-04-12	5.0100	5.0700	4.9200	5.0400	0.000%	54,341	-97.391%
2018-04-11	4.9800	5.1300	4.8902	5.0400	+0.299%	87,447	-97.391%
2018-04-10	5.1600	5.1600	4.6500	5.0250	-2.899%	242,493	-97.383%
2018-04-09	5.2350	5.2800	5.1600	5.1750	-0.289%	40,055	-97.459%
2018-04-06	5.4300	5.4300	5.0700	5.1900	-4.420%	182,796	-97.466%
2018-04-05	5.2950	5.4900	5.1900	5.4300	+3.429%	130,157	-97.578%
2018-04-04	5.0700	5.2500	5.0250	5.2500	+2.941%	163,627	-97.495%
2018-04-03	4.7250	5.1600	4.7250	5.1000	+11.475%	599,175	-97.422%
2018-04-02	4.8450	4.8795	4.4250	4.5750	-5.573%	125,676	-97.126%
2018-03-29	4.5450	4.8900	4.5450	4.8450	+7.309%	120,639	-97.286%
2018-03-28	4.7250	4.7250	4.4400	4.5150	-2.273%	102,013	-97.087%
2018-03-27	4.5450	4.6650	4.4400	4.6200	+1.987%	93,112	-97.154%
2018-03-26	4.5450	4.7138	4.3200	4.5300	+0.332%	108,050	-97.097%
2018-03-23	4.6050	4.7550	4.4700	4.5150	-3.215%	126,705	-97.087%
2018-03-22	4.1550	4.9485	4.1250	4.6650	+14.760%	553,061	-97.181%
2018-03-21	4.0350	4.1100	3.9750	4.0650	+2.264%	165,770	-96.765%
2018-03-20	4.0050	4.0050	3.8700	3.9750	-0.749%	111,603	-96.692%
2018-03-19	3.9900	4.0950	3.8550	4.0050	-1.111%	304,773	-96.717%
2018-03-16	4.2000	4.2225	3.9000	4.0500	-3.915%	401,769	-96.753%
2018-03-15	4.0650	4.2300	4.0650	4.2150	-0.707%	49,363	-96.880%
2018-03-14	4.3800	4.5000	4.1850	4.2450	-2.076%	58,934	-96.902%
2018-03-13	4.4550	4.5000	4.2900	4.3350	-0.345%	72,347	-96.967%
2018-03-12	4.5000	4.6050	4.2900	4.3500	-3.333%	91,799	-96.977%
2018-03-09	4.0350	4.6800	4.0350	4.5000	+12.360%	265,321	-97.078%
2018-03-08	4.2750	4.2750	3.9450	4.0050	-5.654%	104,243	-96.717%
2018-03-07	4.3500	4.4850	4.2150	4.2450	-2.749%	114,122	-96.902%
2018-03-06	4.6200	4.7100	4.3500	4.3650	-5.519%	71,842	-96.987%
2018-03-05	4.7700	4.8000	4.5000	4.6200	-3.145%	203,021	-97.154%
2018-03-02	4.2600	4.7700	4.2450	4.7700	+11.189%	128,743	-97.243%
2018-03-01	4.3650	4.5750	4.2450	4.2900	-1.718%	121,620	-96.935%
2018-02-28	4.2900	4.4400	4.2900	4.3650	+1.748%	138,653	-96.987%
2018-02-27	4.1100	4.3200	4.0800	4.2900	+4.380%	200,419	-96.935%
2018-02-26	4.3650	4.3950	4.0500	4.1100	-5.517%	288,757	-96.800%
2018-02-23	4.3650	4.4250	4.2000	4.3500	+1.754%	171,760	-96.977%
2018-02-22	4.2150	4.4100	4.1100	4.2750	+1.786%	143,861	-96.924%
2018-02-21	4.5000	4.5450	4.1400	4.2000	-6.667%	205,326	-96.869%
2018-02-20	4.6500	4.7250	4.2750	4.5000	-3.226%	142,518	-97.078%
2018-02-16	4.8450	5.0250	4.6500	4.6500	-3.727%	416,374	-97.172%
2018-02-15	4.8900	4.9350	4.5300	4.8300	-1.529%	389,587	-97.277%
2018-02-14	4.7700	4.9650	4.7100	4.9050	+0.926%	406,275	-97.319%
2018-02-13	4.6050	4.9950	4.5000	4.8600	+5.537%	302,135	-97.294%
2018-02-12	4.4400	4.6950	4.4400	4.6050	+4.422%	263,086	-97.144%
2018-02-09	4.3200	4.4550	4.1700	4.4100	+4.255%	169,033	-97.018%
2018-02-08	4.5750	4.6650	4.2000	4.2300	-7.541%	308,945	-96.891%
2018-02-07	4.7250	4.8600	4.5450	4.5750	-3.785%	110,203	-97.126%
2018-02-06	4.5600	5.1000	4.5600	4.7550	+2.258%	230,071	-97.234%
2018-02-05	4.8000	4.8900	4.3950	4.6500	-5.199%	332,279	-97.172%
2018-02-02	4.8300	4.9950	4.6650	4.9050	+2.188%	704,819	-97.319%
2018-02-01	5.1000	5.1750	4.8000	4.8000	-6.977%	2,993,746	-97.260%
2018-01-31	5.2350	5.4600	4.9950	5.1600	+2.381%	332,317	-97.452%
2018-01-30	5.1150	5.2050	4.8150	5.0400	-3.448%	199,948	-97.391%
2018-01-29	5.1000	5.3700	4.5000	5.2200	-3.064%	258,579	-97.481%
2018-01-26	5.4717	5.6250	5.1900	5.3850	-1.644%	49,935	-97.558%
2018-01-25	5.5950	5.5950	5.2500	5.4750	-1.351%	65,203	-97.598%
2018-01-24	5.8800	5.9100	5.4165	5.5500	-5.852%	74,113	-97.631%
2018-01-23	5.9400	5.9400	5.7600	5.8950	-0.632%	35,541	-97.769%
2018-01-22	5.9100	5.9883	5.8950	5.9325	+0.893%	41,599	-97.783%
2018-01-19	5.8650	5.9100	5.7450	5.8800	+1.818%	29,112	-97.764%
2018-01-18	5.7300	5.9250	5.7000	5.7750	+0.522%	66,229	-97.723%
2018-01-17	5.8200	5.8200	5.5350	5.7450	-0.777%	55,804	-97.711%
2018-01-16	6.0450	6.0750	5.5500	5.7900	-2.771%	103,315	-97.729%
2018-01-12	6.0000	6.2250	5.6250	5.9550	+0.253%	193,620	-97.792%
2018-01-11	5.4600	6.6300	5.2170	5.9400	+11.236%	581,847	-97.786%
2018-01-10	5.5050	5.5050	5.1900	5.3400	-2.997%	35,913	-97.537%
2018-01-09	5.4750	5.5500	5.4300	5.5050	0.000%	17,780	-97.611%
2018-01-08	5.5200	5.5200	5.3175	5.5050	0.000%	20,669	-97.611%
2018-01-05	5.5200	5.7600	5.4150	5.5050	+1.102%	11,793	-97.611%
2018-01-04	5.5500	5.8350	5.4002	5.4450	-2.681%	27,369	-97.585%
2018-01-03	5.9100	5.9100	5.4900	5.5950	-4.113%	34,039	-97.650%
2018-01-02	5.7750	5.9550	5.7000	5.8350	+3.733%	87,743	-97.746%
2017-12-29	5.6250	5.7600	5.5200	5.6250	+1.078%	55,503	-97.662%
2017-12-28	5.5500	5.6250	5.3550	5.5650	+0.542%	34,427	-97.637%
2017-12-27	5.3550	5.5350	5.3421	5.5350	+2.500%	25,253	-97.624%
2017-12-26	5.2800	5.4450	5.2500	5.4000	+2.273%	48,271	-97.565%
2017-12-22	5.2500	5.3100	5.2050	5.2800	+0.285%	54,483	-97.509%
2017-12-21	5.2200	5.3550	5.1600	5.2650	+0.286%	24,455	-97.502%
2017-12-20	5.1300	5.3100	5.1000	5.2500	+1.744%	71,711	-97.495%
2017-12-19	5.4000	5.4600	5.1300	5.1600	-4.709%	59,739	-97.452%
2017-12-18	5.5350	5.6400	5.2650	5.4150	-1.366%	45,076	-97.572%
2017-12-15	5.5200	5.6100	5.3250	5.4900	-0.543%	116,975	-97.605%
2017-12-14	5.7750	5.7750	5.5050	5.5200	-3.412%	66,476	-97.618%
2017-12-13	5.7750	5.8050	5.6697	5.7150	-1.550%	66,897	-97.699%
2017-12-12	5.8650	6.0450	5.7600	5.8050	-1.777%	79,463	-97.735%
2017-12-11	5.8650	6.1200	5.7765	5.9100	-0.505%	212,917	-97.775%
2017-12-08	5.7900	6.0761	5.7900	5.9400	+3.394%	112,117	-97.786%
2017-12-07	5.5650	5.7900	5.3400	5.7450	+2.681%	37,699	-97.711%
2017-12-06	5.5050	5.5950	5.5050	5.5950	+0.539%	39,728	-97.650%
2017-12-05	5.7000	5.7588	5.5350	5.5650	-2.111%	88,925	-97.637%
2017-12-04	5.7450	5.9100	5.5350	5.6850	+0.798%	134,139	-97.687%
2017-12-01	5.4750	5.6400	5.4600	5.6400	+0.804%	126,709	-97.668%
2017-11-30	5.2500	5.7000	5.2500	5.5950	+7.803%	242,421	-97.650%
2017-11-29	5.5800	5.5800	5.0265	5.1900	-6.989%	205,673	-97.466%
2017-11-28	5.2500	5.5875	4.9650	5.5800	+8.140%	427,716	-97.643%
2017-11-27	4.9650	5.1900	4.8900	5.1600	+5.846%	213,343	-97.452%
2017-11-24	4.4517	4.9500	4.4400	4.8750	+8.696%	248,600	-97.303%
2017-11-22	4.2900	4.4850	4.2900	4.4850	+3.819%	87,723	-97.068%
2017-11-21	4.5300	4.5900	3.9300	4.3200	-4.000%	237,396	-96.956%
2017-11-20	4.2150	4.6350	4.1700	4.5000	+5.263%	355,007	-97.078%
2017-11-17	4.3500	4.4100	4.1400	4.2750	-0.697%	273,717	-96.924%
2017-11-16	3.9900	4.3500	3.9600	4.3050	+9.542%	303,993	-96.945%
2017-11-15	3.9300	3.9750	3.7350	3.9300	-0.758%	74,793	-96.654%
2017-11-14	4.1250	4.1250	3.5550	3.9600	+9.091%	350,354	-96.679%
2017-11-13	3.7800	3.7800	3.5250	3.6300	-3.586%	197,848	-96.377%
2017-11-10	3.6300	3.7950	3.5400	3.7650	+3.719%	216,965	-96.507%
2017-11-09	3.5400	3.6600	3.4500	3.6300	+0.415%	138,991	-96.377%
2017-11-08	3.6000	3.7800	3.5250	3.6150	-2.033%	203,794	-96.362%
2017-11-07	3.7950	3.8250	3.6000	3.6900	-3.906%	181,405	-96.436%
2017-11-06	3.7050	3.8400	3.6150	3.8400	+2.400%	161,410	-96.576%
2017-11-03	3.9000	3.9000	3.7200	3.7500	-1.191%	109,443	-96.493%
2017-11-02	3.9600	4.0350	3.7500	3.7952	-5.592%	129,927	-96.535%
2017-11-01	4.2300	4.3200	3.9600	4.0200	-3.249%	189,403	-96.729%