Dark

RVLT
Revolution Lighting Technologies, Inc. Common Stock
stock OTC

Inactive

Oct 11, 2019

0.3097USD+25.537%(+0.0630)2,471,029

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-11	0.200000	0.349900	0.180000	0.309700	+25.537%	2,471,029	0.000%
2019-10-10	0.257300	0.257300	0.223200	0.246700	+0.694%	170,975	+25.537%
2019-10-09	0.255000	0.270000	0.239900	0.245000	-4.110%	129,876	+26.408%
2019-10-08	0.260000	0.274900	0.250000	0.255500	-2.518%	139,885	+21.213%
2019-10-07	0.230000	0.274700	0.229300	0.262100	+10.358%	491,362	+18.161%
2019-10-04	0.210200	0.240000	0.210200	0.237500	+6.445%	26,892	+30.400%
2019-10-03	0.239900	0.239900	0.206800	0.223119	-2.992%	72,961	+38.805%
2019-10-02	0.211000	0.255000	0.211000	0.230000	+1.590%	285,158	+34.652%
2019-10-01	0.216200	0.226900	0.205000	0.226400	+2.639%	46,089	+36.793%
2019-09-30	0.245100	0.250000	0.220000	0.220579	-5.534%	39,998	+40.403%
2019-09-27	0.220000	0.243400	0.205000	0.233500	+9.831%	325,711	+32.634%
2019-09-26	0.218400	0.218400	0.205000	0.212600	-1.116%	44,243	+45.673%
2019-09-25	0.229800	0.235000	0.201000	0.215000	+2.381%	67,153	+44.047%
2019-09-24	0.225500	0.240000	0.209632	0.210000	-4.545%	390,606	+47.476%
2019-09-23	0.250000	0.268900	0.215500	0.220000	-18.216%	282,802	+40.773%
2019-09-20	0.260400	0.269900	0.250000	0.269000	+3.303%	91,599	+15.130%
2019-09-19	0.269000	0.270000	0.256800	0.260400	+0.154%	82,899	+18.932%
2019-09-18	0.273000	0.285000	0.250000	0.260000	-4.901%	117,088	+19.115%
2019-09-17	0.286500	0.286500	0.270000	0.273400	-4.572%	101,973	+13.277%
2019-09-16	0.299800	0.299800	0.270200	0.286500	-4.436%	81,529	+8.098%
2019-09-13	0.250000	0.300000	0.202300	0.299800	-3.290%	315,116	+3.302%
2019-09-12	0.300300	0.314900	0.289000	0.310000	+3.230%	86,524	-0.097%
2019-09-11	0.290000	0.314700	0.290000	0.300300	+3.552%	212,724	+3.130%
2019-09-10	0.300000	0.300000	0.290000	0.290000	-0.206%	65,795	+6.793%
2019-09-09	0.299300	0.300000	0.290100	0.290600	-0.137%	65,921	+6.573%
2019-09-06	0.320000	0.320000	0.290000	0.291000	-5.243%	80,975	+6.426%
2019-09-05	0.302000	0.320000	0.302000	0.307100	-0.679%	19,027	+0.847%
2019-09-04	0.303300	0.330000	0.302540	0.309200	-3.375%	63,040	+0.162%
2019-09-03	0.314000	0.327900	0.295000	0.320000	+1.587%	82,381	-3.219%
2019-08-30	0.296000	0.320000	0.280000	0.315000	+6.419%	155,174	-1.683%
2019-08-29	0.290000	0.309900	0.282000	0.296000	-1.333%	76,381	+4.628%
2019-08-28	0.300000	0.317500	0.294100	0.300000	-5.482%	172,922	+3.233%
2019-08-27	0.310000	0.332000	0.300000	0.317400	+0.380%	112,816	-2.426%
2019-08-26	0.346500	0.346500	0.310000	0.316200	-2.708%	168,782	-2.056%
2019-08-23	0.343000	0.356800	0.320000	0.325000	-2.985%	280,875	-4.708%
2019-08-22	0.340000	0.352000	0.335000	0.335000	-5.607%	289,214	-7.552%
2019-08-21	0.345400	0.360000	0.335500	0.354900	+2.100%	428,350	-12.736%
2019-08-20	0.340000	0.357000	0.330700	0.347600	+1.935%	83,114	-10.903%
2019-08-19	0.360000	0.360000	0.320000	0.341000	-3.153%	233,816	-9.179%
2019-08-16	0.320000	0.415000	0.310000	0.352100	+11.884%	1,910,338	-12.042%
2019-08-15	0.331400	0.340000	0.302000	0.314700	-5.325%	158,300	-1.589%
2019-08-14	0.335200	0.350000	0.301800	0.332400	-3.875%	84,981	-6.829%
2019-08-13	0.340000	0.350000	0.330000	0.345800	-1.929%	196,519	-10.440%
2019-08-12	0.350000	0.360000	0.330000	0.352600	-0.704%	154,960	-12.167%
2019-08-09	0.362100	0.367500	0.350000	0.355100	-2.445%	143,264	-12.785%
2019-08-08	0.387000	0.390000	0.350000	0.364000	-2.413%	242,091	-14.918%
2019-08-07	0.350000	0.385000	0.350000	0.373000	+6.571%	298,573	-16.971%
2019-08-06	0.368800	0.369800	0.350000	0.350000	-2.832%	354,090	-11.514%
2019-08-05	0.367000	0.388900	0.360000	0.360200	-6.173%	245,062	-14.020%
2019-08-02	0.395000	0.395000	0.360100	0.383900	+2.977%	195,965	-19.328%
2019-08-01	0.376100	0.420000	0.360500	0.372800	+0.866%	868,482	-16.926%
2019-07-31	0.390200	0.390200	0.360100	0.369600	-5.279%	269,273	-16.207%
2019-07-30	0.435000	0.443205	0.368500	0.390200	-9.319%	490,520	-20.630%
2019-07-29	0.363700	0.460000	0.363700	0.430300	+16.360%	1,365,719	-28.027%
2019-07-26	0.366000	0.384000	0.351000	0.369800	-2.684%	387,860	-16.252%
2019-07-25	0.350000	0.390000	0.350000	0.380000	+7.193%	583,091	-18.500%
2019-07-24	0.373700	0.375000	0.350000	0.354500	-4.111%	537,080	-12.638%
2019-07-23	0.380000	0.410000	0.360000	0.369700	-2.711%	593,914	-16.229%
2019-07-22	0.330000	0.440000	0.330000	0.380000	+15.082%	3,501,252	-18.500%
2019-07-19	0.347100	0.352700	0.330000	0.330200	-6.379%	348,879	-6.208%
2019-07-18	0.397500	0.401000	0.330000	0.352700	-11.270%	692,571	-12.192%
2019-07-17	0.410000	0.422998	0.370000	0.397500	-3.049%	830,636	-22.088%
2019-07-16	0.390000	0.470000	0.365000	0.410000	+3.119%	2,035,825	-24.463%
2019-07-15	0.410000	0.420000	0.359000	0.397600	-6.381%	2,046,992	-22.108%
2019-07-12	0.450000	0.570000	0.400000	0.424700	-26.776%	7,012,449	-27.078%
2019-07-11	0.319900	0.920000	0.310000	0.580000	+132.279%	42,861,134	-46.603%
2019-07-10	0.251300	0.257703	0.240000	0.249700	+0.604%	1,463,852	+24.029%
2019-07-09	0.250000	0.259000	0.240000	0.248200	-3.798%	194,787	+24.778%
2019-07-08	0.260000	0.268900	0.250000	0.258000	-0.271%	356,746	+20.039%
2019-07-05	0.252000	0.268300	0.242400	0.258700	-1.335%	141,726	+19.714%
2019-07-03	0.235000	0.289000	0.220000	0.262200	+7.152%	1,232,736	+18.116%
2019-07-02	0.246200	0.246200	0.235000	0.244700	+1.958%	300,162	+26.563%
2019-07-01	0.257200	0.265000	0.240000	0.240000	-2.041%	210,920	+29.042%
2019-06-28	0.252000	0.262500	0.245000	0.245000	-3.239%	382,357	+26.408%
2019-06-27	0.278200	0.279600	0.251200	0.253200	-4.453%	158,954	+22.314%
2019-06-26	0.284800	0.295000	0.262905	0.265000	-8.621%	369,008	+16.868%
2019-06-25	0.280000	0.294000	0.260000	0.290000	+6.422%	357,781	+6.793%
2019-06-24	0.260000	0.274800	0.250000	0.272500	+2.290%	321,367	+13.651%
2019-06-21	0.265000	0.270000	0.250100	0.266400	-1.333%	266,213	+16.254%
2019-06-20	0.236000	0.280000	0.235000	0.270000	+9.756%	1,218,207	+14.704%
2019-06-19	0.232500	0.246000	0.230000	0.246000	+3.579%	245,411	+25.894%
2019-06-18	0.250000	0.250000	0.225000	0.237500	+2.769%	256,934	+30.400%
2019-06-17	0.243000	0.247755	0.229900	0.231100	-4.897%	249,122	+34.011%
2019-06-14	0.251000	0.269800	0.240200	0.243000	-9.261%	534,982	+27.449%
2019-06-13	0.256000	0.270000	0.240000	0.267800	+7.723%	735,919	+15.646%
2019-06-12	0.240000	0.263600	0.230600	0.248600	+3.583%	626,309	+24.578%
2019-06-11	0.240000	0.274000	0.220000	0.240000	+6.525%	1,698,042	+29.042%
2019-06-10	0.241500	0.242000	0.220000	0.225300	-2.043%	339,447	+37.461%
2019-06-07	0.229900	0.286000	0.210100	0.230000	+9.524%	1,636,634	+34.652%
2019-06-06	0.230000	0.230000	0.200000	0.210000	-6.459%	650,715	+47.476%
2019-06-05	0.255000	0.255000	0.210000	0.224500	-16.790%	1,539,228	+37.951%
2019-06-04	0.190000	0.367300	0.182000	0.269800	+40.667%	7,922,619	+14.789%
2019-06-03	0.217900	0.217900	0.180000	0.191800	-9.186%	1,167,342	+61.470%
2019-05-31	0.224000	0.227000	0.210000	0.211200	-5.840%	605,728	+46.638%
2019-05-30	0.242000	0.242100	0.220000	0.224300	-10.744%	662,800	+38.074%
2019-05-29	0.258900	0.308000	0.210000	0.251300	-10.250%	2,503,430	+23.239%
2019-05-28	0.259400	0.369800	0.252100	0.280000	0.000%	4,370,782	+10.607%
2019-05-24	0.197100	0.500000	0.197100	0.280000	+53.257%	24,839,436	+10.607%
2019-05-23	0.184900	0.190000	0.170000	0.182700	-1.190%	49,950	+69.513%
2019-05-22	0.181600	0.190600	0.170000	0.184900	+6.817%	159,663	+67.496%
2019-05-21	0.195200	0.198000	0.152000	0.173100	-11.322%	302,574	+78.914%
2019-05-20	0.240000	0.250000	0.172000	0.195200	-15.130%	508,448	+58.658%
2019-05-17	0.240300	0.249800	0.220000	0.230000	+0.481%	183,777	+34.652%
2019-05-16	0.243800	0.248800	0.220000	0.228900	-11.928%	163,359	+35.299%
2019-05-15	0.211000	0.260000	0.200000	0.259900	+19.770%	752,479	+19.161%
2019-05-14	0.190000	0.230000	0.172000	0.217000	+20.556%	719,091	+42.719%
2019-05-13	0.180000	0.188500	0.169900	0.180000	+1.124%	168,515	+72.056%
2019-05-10	0.202300	0.210500	0.175500	0.178000	-14.176%	233,942	+73.989%
2019-05-09	0.185000	0.210000	0.184000	0.207400	+9.158%	289,246	+49.325%
2019-05-08	0.190000	0.193600	0.180000	0.190000	+0.109%	165,580	+63.000%
2019-05-07	0.200000	0.209900	0.180000	0.189794	-5.579%	337,048	+63.177%
2019-05-06	0.227000	0.227000	0.185000	0.201008	-11.414%	110,357	+54.073%
2019-05-03	0.210000	0.227000	0.181500	0.226906	+13.695%	252,145	+36.488%
2019-05-02	0.215800	0.216900	0.183500	0.199574	-4.783%	151,138	+55.181%
2019-05-01	0.222000	0.233100	0.180000	0.209600	-16.461%	784,185	+47.758%
2019-04-30	0.245700	0.260000	0.235000	0.250900	+7.222%	167,598	+23.436%
2019-04-29	0.260000	0.260000	0.230100	0.234000	-6.400%	121,499	+32.350%
2019-04-26	0.254800	0.254800	0.240100	0.250000	-1.884%	51,176	+23.880%
2019-04-25	0.260000	0.270000	0.225600	0.254800	+1.920%	72,495	+21.546%
2019-04-24	0.269900	0.269900	0.250000	0.250000	-5.660%	105,335	+23.880%
2019-04-23	0.280000	0.280000	0.259100	0.265000	+1.561%	119,804	+16.868%
2019-04-22	0.270000	0.280000	0.245400	0.260928	+1.135%	77,094	+18.692%
2019-04-18	0.242800	0.260000	0.242800	0.258000	+6.260%	89,461	+20.039%
2019-04-17	0.254200	0.260900	0.241000	0.242800	-5.891%	113,522	+27.554%
2019-04-16	0.280000	0.280000	0.250000	0.258000	+5.263%	132,754	+20.039%
2019-04-15	0.250000	0.257817	0.240000	0.245100	-8.545%	172,985	+26.357%
2019-04-12	0.266400	0.273000	0.252500	0.268000	-0.741%	244,426	+15.560%
2019-04-11	0.270400	0.276000	0.260400	0.270000	+1.810%	169,227	+14.704%
2019-04-10	0.280925	0.285000	0.265000	0.265200	-3.212%	154,259	+16.780%
2019-04-09	0.265500	0.287000	0.265000	0.274000	+0.366%	235,762	+13.029%
2019-04-08	0.310000	0.310000	0.261000	0.273000	+1.111%	305,835	+13.443%
2019-04-05	0.260000	0.376900	0.241000	0.270000	+4.854%	2,521,877	+14.704%
2019-04-04	0.268000	0.280000	0.249500	0.257500	+7.292%	110,867	+20.272%
2019-04-03	0.275400	0.275400	0.235100	0.240000	-12.023%	135,511	+29.042%
2019-04-02	0.280000	0.285000	0.265100	0.272800	-1.552%	277,144	+13.526%
2019-04-01	0.240000	0.283600	0.230100	0.277100	+20.478%	682,978	+11.765%
2019-03-29	0.230000	0.243600	0.221000	0.230000	+0.921%	99,354	+34.652%
2019-03-28	0.240000	0.240000	0.221000	0.227900	-0.913%	78,867	+35.893%
2019-03-27	0.233100	0.243300	0.230000	0.230000	-1.583%	109,049	+34.652%
2019-03-26	0.235500	0.235500	0.225500	0.233700	-0.171%	64,820	+32.520%
2019-03-25	0.257500	0.257500	0.234100	0.234100	-1.265%	179,284	+32.294%
2019-03-22	0.260000	0.269900	0.220200	0.237100	-12.153%	590,443	+30.620%
2019-03-21	0.260000	0.270000	0.258100	0.269900	+1.772%	173,564	+14.746%
2019-03-20	0.279000	0.280000	0.257200	0.265200	-0.338%	297,549	+16.780%
2019-03-19	0.252100	0.299000	0.251700	0.266100	+2.346%	882,889	+16.385%
2019-03-18	0.253400	0.260000	0.243600	0.260000	+2.605%	274,018	+19.115%
2019-03-15	0.260000	0.260000	0.245500	0.253400	+1.401%	329,368	+22.218%
2019-03-14	0.262000	0.268600	0.245500	0.249900	-3.070%	576,668	+23.930%
2019-03-13	0.267000	0.273000	0.250000	0.257815	+3.540%	444,383	+20.125%
2019-03-12	0.275000	0.303300	0.245500	0.249000	-10.592%	1,584,383	+24.378%
2019-03-11	0.314900	0.314900	0.240100	0.278500	-28.590%	1,778,253	+11.203%
2019-03-08	0.375000	0.392000	0.365300	0.390000	+0.412%	67,078	-20.590%
2019-03-07	0.390000	0.412000	0.380000	0.388400	-0.410%	106,186	-20.263%
2019-03-06	0.420000	0.447500	0.390000	0.390000	-4.878%	117,021	-20.590%
2019-03-05	0.459100	0.477400	0.400100	0.410000	-14.154%	151,908	-24.463%
2019-03-04	0.450000	0.480000	0.431000	0.477600	+4.439%	50,812	-35.155%
2019-03-01	0.470000	0.482400	0.450000	0.457300	-5.808%	126,487	-32.276%
2019-02-28	0.480000	0.523900	0.460000	0.485500	+1.146%	152,112	-36.210%
2019-02-27	0.510200	0.510200	0.480000	0.480000	-2.439%	69,070	-35.479%
2019-02-26	0.510000	0.549900	0.480500	0.492000	-1.600%	281,453	-37.053%
2019-02-25	0.525000	0.525000	0.482100	0.500000	+1.153%	51,597	-38.060%
2019-02-22	0.485000	0.512000	0.462000	0.494300	-0.603%	36,468	-37.346%
2019-02-21	0.525000	0.525200	0.460400	0.497300	-0.540%	96,157	-37.724%
2019-02-20	0.500100	0.540000	0.500000	0.500000	0.000%	90,863	-38.060%
2019-02-19	0.504000	0.520000	0.500000	0.500000	-0.656%	63,862	-38.060%
2019-02-15	0.512600	0.538000	0.501900	0.503300	-1.891%	36,653	-38.466%
2019-02-14	0.539000	0.578000	0.500100	0.513000	-1.346%	88,714	-39.630%
2019-02-13	0.512000	0.540000	0.510000	0.520000	-0.952%	25,622	-40.442%
2019-02-12	0.510100	0.536000	0.510100	0.525000	-1.371%	40,420	-41.010%
2019-02-11	0.562800	0.599000	0.512000	0.532300	-6.614%	82,325	-41.819%
2019-02-08	0.600000	0.610000	0.560000	0.570000	-7.916%	29,384	-45.667%
2019-02-07	0.612000	0.626400	0.572200	0.619000	+0.503%	95,123	-49.968%
2019-02-06	0.650100	0.680000	0.614000	0.615900	-8.539%	43,488	-49.716%
2019-02-05	0.609800	0.700000	0.609800	0.673400	-3.759%	50,832	-54.010%
2019-02-04	0.690000	0.699700	0.660000	0.699700	+2.897%	17,206	-55.738%
2019-02-01	0.699900	0.699900	0.645700	0.680000	-1.406%	31,734	-54.456%
2019-01-31	0.665000	0.710000	0.665000	0.689700	+3.745%	71,620	-55.096%
2019-01-30	0.670000	0.674000	0.607000	0.664800	-1.511%	48,498	-53.415%
2019-01-29	0.670000	0.675000	0.601500	0.675000	-1.747%	127,367	-54.119%
2019-01-28	0.680000	0.699900	0.600900	0.687000	+0.439%	53,260	-54.920%
2019-01-25	0.593000	0.686700	0.593000	0.684000	+11.220%	166,676	-54.722%
2019-01-24	0.620000	0.620000	0.580100	0.615000	-0.324%	155,583	-49.642%
2019-01-23	0.600000	0.620500	0.580000	0.617000	+2.833%	74,237	-49.806%
2019-01-22	0.603100	0.630000	0.580000	0.600000	-1.639%	52,788	-48.383%
2019-01-18	0.603200	0.629000	0.540000	0.610000	0.000%	62,244	-49.230%
2019-01-17	0.631000	0.634900	0.600300	0.610000	-4.224%	181,390	-49.230%
2019-01-16	0.587000	0.640000	0.583900	0.636900	+9.810%	325,906	-51.374%
2019-01-15	0.550000	0.590900	0.550000	0.580000	+4.486%	162,177	-46.603%
2019-01-14	0.538700	0.555100	0.510200	0.555100	-0.252%	61,528	-44.208%
2019-01-11	0.536000	0.575000	0.506300	0.556500	+3.056%	86,319	-44.349%
2019-01-10	0.536929	0.640000	0.536000	0.540000	-5.263%	69,396	-42.648%
2019-01-09	0.518400	0.580000	0.493000	0.570000	+11.025%	96,076	-45.667%
2019-01-08	0.485700	0.550000	0.458000	0.513400	+8.703%	59,567	-39.677%
2019-01-07	0.472500	0.550000	0.460000	0.472298	+4.908%	211,215	-34.427%
2019-01-04	0.441000	0.490000	0.432100	0.450200	-3.328%	105,325	-31.208%
2019-01-03	0.442000	0.479800	0.441100	0.465700	+3.328%	31,275	-33.498%
2019-01-02	0.429200	0.492600	0.400000	0.450700	+11.559%	118,757	-31.285%
2018-12-31	0.402000	0.446800	0.350000	0.404000	-3.832%	111,459	-23.342%
2018-12-28	0.380400	0.450000	0.360000	0.420100	+13.541%	234,989	-26.279%
2018-12-27	0.342000	0.386600	0.334100	0.370000	+2.778%	132,016	-16.297%
2018-12-26	0.376800	0.400000	0.313000	0.360000	-1.316%	325,476	-13.972%
2018-12-24	0.424600	0.438000	0.361000	0.364800	-13.759%	299,770	-15.104%
2018-12-21	0.430000	0.491000	0.410000	0.423000	+0.475%	97,228	-26.785%
2018-12-20	0.430100	0.507000	0.410100	0.421000	-2.546%	137,178	-26.437%
2018-12-19	0.451200	0.480000	0.403800	0.432000	-4.888%	198,896	-28.310%
2018-12-18	0.520000	0.528100	0.454000	0.454200	-12.654%	155,263	-31.814%
2018-12-17	0.580000	0.583100	0.510100	0.520000	-11.939%	110,154	-40.442%
2018-12-14	0.580000	0.620000	0.575000	0.590500	+1.810%	92,046	-47.553%
2018-12-13	0.584700	0.600000	0.575000	0.580000	-1.861%	45,381	-46.603%
2018-12-12	0.590000	0.603000	0.590000	0.591000	-3.115%	90,637	-47.597%
2018-12-11	0.600000	0.628000	0.580300	0.610000	0.000%	83,753	-49.230%
2018-12-10	0.661000	0.700000	0.590000	0.610000	-11.594%	256,660	-49.230%
2018-12-07	0.600000	0.725000	0.595187	0.690000	+16.890%	950,085	-55.116%
2018-12-06	0.690000	0.690000	0.576000	0.590300	-9.185%	864,486	-47.535%
2018-12-04	0.660000	0.700000	0.550100	0.650000	0.000%	245,603	-52.354%
2018-12-03	0.700000	0.746000	0.640000	0.650000	-11.202%	384,515	-52.354%
2018-11-30	0.674600	0.950000	0.631000	0.732000	+12.512%	1,333,751	-57.691%
2018-11-29	0.690000	0.698000	0.620000	0.650600	-1.125%	123,795	-52.398%
2018-11-28	0.690000	0.690000	0.620100	0.658000	+2.813%	422,290	-52.933%
2018-11-27	0.720000	0.720000	0.610100	0.640000	-7.246%	279,147	-51.609%
2018-11-26	0.720000	0.722200	0.680000	0.690000	-2.831%	232,561	-55.116%
2018-11-23	0.730000	0.732500	0.710100	0.710100	+0.014%	18,403	-56.386%
2018-11-21	0.730000	0.739900	0.681410	0.710000	-1.389%	134,235	-56.380%
2018-11-20	0.750000	0.750000	0.712400	0.720000	-2.690%	120,897	-56.986%
2018-11-19	0.802500	0.874950	0.721000	0.739900	-11.927%	226,092	-58.143%
2018-11-16	0.890000	0.891800	0.832600	0.840100	-1.176%	338,112	-63.135%
2018-11-15	1.200000	1.200000	0.850000	0.850100	-39.279%	1,011,221	-63.569%
2018-11-14	1.420000	1.510000	1.400000	1.400000	-1.408%	63,808	-77.879%
2018-11-13	1.410000	1.446800	1.410000	1.420000	-0.699%	23,459	-78.190%
2018-11-12	1.500000	1.533600	1.430000	1.430000	-4.667%	51,107	-78.343%
2018-11-09	1.580000	1.580000	1.490000	1.500000	-6.250%	85,394	-79.353%
2018-11-08	1.541000	1.616100	1.520000	1.600000	+1.904%	23,519	-80.644%
2018-11-07	1.590000	1.600000	1.560000	1.570100	-1.869%	65,897	-80.275%
2018-11-06	1.660000	1.660000	1.590000	1.600000	-3.614%	24,564	-80.644%
2018-11-05	1.620000	1.670000	1.620000	1.660000	+3.750%	158,980	-81.343%
2018-11-02	1.460000	1.680000	1.460000	1.600000	+10.345%	238,557	-80.644%
2018-11-01	1.530000	1.590000	1.381000	1.450000	-5.844%	111,990	-78.641%
2018-10-31	1.430000	1.540000	1.430000	1.540000	+2.667%	185,134	-79.890%
2018-10-30	1.460000	1.540000	1.410000	1.500000	+0.671%	67,993	-79.353%
2018-10-29	1.510000	1.520000	1.400000	1.490000	-1.325%	155,955	-79.215%
2018-10-26	1.500000	1.550000	1.430000	1.510000	+0.667%	69,769	-79.490%
2018-10-25	1.390000	1.530000	1.386900	1.500000	+6.383%	111,536	-79.353%
2018-10-24	1.450000	1.450000	1.390000	1.410000	-2.759%	154,564	-78.035%
2018-10-23	1.390000	1.550000	1.370000	1.450000	+1.399%	153,148	-78.641%
2018-10-22	1.600000	1.689000	1.350000	1.430000	-10.063%	449,717	-78.343%
2018-10-19	1.550000	1.710000	1.550000	1.590000	+3.922%	733,787	-80.522%
2018-10-18	1.560000	1.660000	1.530000	1.530000	-3.165%	1,277,067	-79.758%
2018-10-17	1.980000	1.980000	1.540000	1.580000	-38.281%	2,050,812	-80.399%
2018-10-16	2.610000	2.680000	2.510000	2.560000	-0.389%	93,396	-87.902%
2018-10-15	2.630000	2.650000	2.520000	2.570000	-3.019%	73,141	-87.949%
2018-10-12	2.600000	2.656700	2.520000	2.650000	+3.113%	26,960	-88.313%
2018-10-11	2.520000	2.650000	2.520000	2.570000	0.000%	30,051	-87.949%
2018-10-10	2.643200	2.770000	2.560000	2.570000	-1.908%	17,274	-87.949%
2018-10-09	2.790000	2.790000	2.600000	2.620000	-0.380%	40,143	-88.179%
2018-10-08	2.580000	2.680000	2.580000	2.630000	+1.154%	16,633	-88.224%
2018-10-05	2.637100	2.663300	2.530000	2.600000	-0.763%	54,459	-88.088%
2018-10-04	2.620000	2.650000	2.540000	2.620000	-0.380%	57,980	-88.179%
2018-10-03	2.660000	2.690000	2.610000	2.630000	-2.230%	81,273	-88.224%
2018-10-02	2.710000	2.780000	2.680000	2.690000	-1.103%	35,233	-88.487%
2018-10-01	2.890000	2.959900	2.690000	2.720000	-4.225%	71,128	-88.614%
2018-09-28	2.930000	3.070000	2.810000	2.840000	-4.054%	112,252	-89.095%
2018-09-27	2.851000	3.000000	2.820000	2.960000	+1.370%	121,584	-89.537%
2018-09-26	3.000000	3.000000	2.900000	2.920000	-1.684%	17,937	-89.394%
2018-09-25	2.953100	3.020000	2.912400	2.970000	+1.712%	53,806	-89.572%
2018-09-24	2.940000	3.000000	2.750000	2.920000	+0.344%	95,733	-89.394%
2018-09-21	2.990000	3.100000	2.860000	2.910000	-3.960%	115,169	-89.357%
2018-09-20	3.000000	3.170000	2.980000	3.030000	+1.338%	64,715	-89.779%
2018-09-19	3.090000	3.090000	2.960000	2.990000	-2.288%	64,294	-89.642%
2018-09-18	3.040000	3.120000	2.970000	3.060000	+1.661%	79,894	-89.879%
2018-09-17	3.000000	3.120000	2.941500	3.010000	+0.669%	68,392	-89.711%
2018-09-14	2.990000	3.072500	2.940000	2.990000	0.000%	44,132	-89.642%
2018-09-13	3.080000	3.100000	2.990000	2.990000	-1.967%	50,208	-89.642%
2018-09-12	3.000000	3.100000	3.000000	3.050000	-1.929%	86,161	-89.846%
2018-09-11	2.930000	3.126500	2.920000	3.110000	+4.362%	83,799	-90.042%
2018-09-10	3.080000	3.080000	2.930000	2.980000	-3.560%	76,012	-89.607%
2018-09-07	2.960000	3.166500	2.940000	3.090000	+3.691%	180,784	-89.977%
2018-09-06	3.010000	3.030000	2.970000	2.980000	-0.667%	88,982	-89.607%
2018-09-05	2.800000	3.150000	2.780000	3.000000	+10.701%	433,090	-89.677%
2018-09-04	2.710000	2.767900	2.680000	2.710000	0.000%	30,083	-88.572%
2018-08-31	2.610000	2.800000	2.610000	2.710000	+3.042%	36,086	-88.572%
2018-08-30	2.760000	2.770000	2.576600	2.630000	+0.382%	55,304	-88.224%
2018-08-29	2.590000	2.730000	2.560000	2.620000	+2.344%	76,959	-88.179%
2018-08-28	2.500000	2.660000	2.490000	2.560000	+2.400%	82,361	-87.902%
2018-08-27	2.480000	2.560000	2.440000	2.500000	+1.215%	93,080	-87.612%
2018-08-24	2.560000	2.654000	2.360000	2.470000	-3.516%	114,122	-87.462%
2018-08-23	2.730000	2.730000	2.510000	2.560000	-6.569%	112,950	-87.902%
2018-08-22	2.360000	2.805000	2.360000	2.740000	+15.126%	296,789	-88.697%
2018-08-21	2.400000	2.480000	2.330000	2.380000	-1.245%	97,704	-86.987%
2018-08-20	2.480000	2.517500	2.341600	2.410000	-1.633%	129,893	-87.149%
2018-08-17	2.730000	2.840000	2.430000	2.450000	-6.844%	532,557	-87.359%
2018-08-16	2.240000	2.630000	2.240000	2.630000	+19.545%	1,134,871	-88.224%
2018-08-15	2.280000	2.305400	2.181400	2.200000	-4.762%	221,613	-85.923%
2018-08-14	2.400000	2.400000	2.280000	2.310000	-4.149%	170,609	-86.593%
2018-08-13	2.440000	2.490000	2.386000	2.410000	-2.033%	77,902	-87.149%
2018-08-10	2.660000	2.660000	2.250000	2.460000	-7.865%	430,347	-87.411%
2018-08-09	2.800000	2.878200	2.630000	2.670000	-3.957%	175,338	-88.401%
2018-08-08	2.860000	2.900000	2.687600	2.780000	-2.113%	156,686	-88.860%
2018-08-07	2.850000	3.010000	2.780000	2.840000	+0.709%	252,515	-89.095%
2018-08-06	3.040000	3.160000	2.700000	2.820000	-7.237%	472,364	-89.018%
2018-08-03	3.650000	3.650000	2.901000	3.040000	-9.792%	442,715	-89.813%
2018-08-02	3.650000	3.750000	3.270000	3.370000	-13.590%	384,773	-90.810%
2018-08-01	4.017600	4.070000	3.820000	3.900000	-2.256%	76,830	-92.059%
2018-07-31	4.040000	4.080000	3.950000	3.990000	-0.746%	64,637	-92.238%
2018-07-30	4.184000	4.250000	4.020000	4.020000	-3.597%	99,588	-92.296%
2018-07-27	4.130000	4.250000	4.020000	4.170000	+0.725%	87,510	-92.573%
2018-07-26	4.070000	4.299000	4.020500	4.140000	+2.475%	70,468	-92.519%
2018-07-25	3.900000	4.049100	3.900000	4.040000	+1.000%	26,553	-92.334%
2018-07-24	4.040000	4.134700	3.950000	4.000000	-0.498%	28,766	-92.258%
2018-07-23	4.050000	4.305000	4.000000	4.020000	-0.495%	30,440	-92.296%
2018-07-20	4.310000	4.399000	4.030000	4.040000	-6.481%	37,019	-92.334%
2018-07-19	4.210000	4.400000	4.210000	4.320000	+2.128%	75,898	-92.831%
2018-07-18	4.230000	4.230000	4.160000	4.230000	0.000%	44,289	-92.678%
2018-07-17	4.150000	4.230000	4.150000	4.230000	+1.439%	30,659	-92.678%
2018-07-16	4.100000	4.190000	4.050000	4.170000	+1.707%	30,936	-92.573%
2018-07-13	4.140000	4.180000	4.020000	4.100000	-0.966%	40,757	-92.446%
2018-07-12	4.240000	4.240000	4.060000	4.140000	-1.663%	41,924	-92.519%
2018-07-11	4.050000	4.340000	4.050000	4.210000	-0.473%	40,734	-92.644%
2018-07-10	4.340000	4.356500	4.110000	4.230000	-2.083%	61,471	-92.678%
2018-07-09	4.260000	4.320000	4.190000	4.320000	+1.887%	42,145	-92.831%
2018-07-06	4.290000	4.290000	4.111000	4.240000	-1.166%	49,897	-92.696%
2018-07-05	4.250000	4.295000	4.170000	4.290000	+1.900%	55,089	-92.781%
2018-07-03	4.100000	4.230000	4.025900	4.210000	+3.695%	39,106	-92.644%
2018-07-02	3.990000	4.060000	3.873100	4.060000	+0.744%	67,681	-92.372%
2018-06-29	4.020000	4.030000	3.804200	4.030000	+1.768%	103,531	-92.315%
2018-06-28	4.130000	4.200000	3.930000	3.960000	-4.348%	64,045	-92.179%
2018-06-27	4.350000	4.350000	4.010000	4.140000	-3.944%	103,773	-92.519%
2018-06-26	4.280000	4.420000	4.160000	4.310000	+1.412%	81,129	-92.814%
2018-06-25	4.640000	4.707000	4.150000	4.250000	-8.009%	154,069	-92.713%
2018-06-22	4.500000	4.900000	4.500000	4.620000	+4.054%	1,475,529	-93.297%
2018-06-21	4.450000	4.560000	4.350000	4.440000	+0.452%	99,764	-93.025%
2018-06-20	4.320000	4.640000	4.320000	4.420000	+1.843%	231,887	-92.993%
2018-06-19	4.200000	4.360000	4.170000	4.340000	+3.088%	47,496	-92.864%
2018-06-18	4.210000	4.230000	4.110000	4.210000	0.000%	63,155	-92.644%
2018-06-15	4.170000	4.240000	4.120000	4.210000	-1.174%	82,693	-92.644%
2018-06-14	4.450000	4.450000	4.200000	4.260000	-2.961%	76,838	-92.730%
2018-06-13	4.190000	4.400000	4.136400	4.390000	+5.276%	72,013	-92.945%
2018-06-12	4.050000	4.250000	4.050000	4.170000	+2.457%	66,374	-92.573%
2018-06-11	4.030000	4.110000	3.928200	4.070000	+1.244%	75,673	-92.391%
2018-06-08	4.120000	4.130000	3.910000	4.020000	-2.427%	106,090	-92.296%
2018-06-07	4.240000	4.250000	4.100000	4.120000	-2.830%	40,913	-92.483%
2018-06-06	4.270000	4.280000	4.200000	4.240000	-0.935%	53,299	-92.696%
2018-06-05	4.300000	4.370000	4.225000	4.280000	-0.926%	135,973	-92.764%
2018-06-04	4.070000	4.340000	4.000000	4.320000	+4.600%	106,336	-92.831%
2018-06-01	4.270000	4.280000	4.120000	4.130000	-3.052%	91,173	-92.501%
2018-05-31	4.510000	4.510000	4.170000	4.260000	-5.752%	137,842	-92.730%
2018-05-30	4.490000	4.580000	4.410000	4.520000	+0.893%	61,479	-93.148%
2018-05-29	4.410000	4.540000	4.320000	4.480000	+0.901%	104,570	-93.087%
2018-05-25	4.540000	4.600000	4.414000	4.440000	-1.987%	110,601	-93.025%
2018-05-24	4.480000	4.650000	4.320000	4.530000	+0.667%	219,481	-93.163%
2018-05-23	4.160000	4.540000	4.020000	4.500000	+7.656%	235,649	-93.118%
2018-05-22	4.110000	4.200000	4.060000	4.180000	+2.200%	69,175	-92.591%
2018-05-21	4.040000	4.170000	4.010100	4.090000	+1.741%	72,185	-92.428%
2018-05-18	4.080000	4.110000	4.000000	4.020000	-0.495%	66,934	-92.296%
2018-05-17	3.810000	4.180000	3.810000	4.040000	+6.316%	254,988	-92.334%
2018-05-16	3.720000	3.910000	3.720000	3.800000	+1.877%	111,873	-91.850%
2018-05-15	3.630000	3.750000	3.610000	3.730000	+2.192%	104,271	-91.697%
2018-05-14	3.680000	3.691200	3.600000	3.650000	-1.084%	63,476	-91.515%
2018-05-11	3.730000	3.750000	3.610000	3.690000	-1.600%	55,583	-91.607%
2018-05-10	3.810000	3.860000	3.720000	3.750000	-2.089%	40,494	-91.741%
2018-05-09	3.900000	3.930000	3.820000	3.830000	-0.777%	57,670	-91.914%
2018-05-08	4.010000	4.010000	3.820000	3.860000	-3.741%	108,967	-91.977%
2018-05-07	3.970000	4.030000	3.920000	4.010000	+2.296%	71,101	-92.277%
2018-05-04	3.780000	4.070000	3.780000	3.920000	+2.887%	100,910	-92.099%
2018-05-03	3.760000	3.830000	3.639100	3.810000	+0.794%	64,947	-91.871%
2018-05-02	3.720000	3.840000	3.630000	3.780000	+1.340%	159,432	-91.807%
2018-05-01	3.800000	4.260000	3.635000	3.730000	+4.775%	754,411	-91.697%
2018-04-30	3.510000	3.630000	3.465000	3.560000	+2.299%	113,185	-91.301%
2018-04-27	3.530000	3.550000	3.370000	3.480000	-0.855%	66,854	-91.101%
2018-04-26	3.650000	3.660000	3.483400	3.510000	-3.306%	88,994	-91.177%
2018-04-25	3.610000	3.719900	3.580000	3.630000	-0.275%	95,496	-91.468%