Ontology

Ontology#27
Ontology ONT 
$0.60931 USD 3.80%

  • 24h Volume: $20.44 M
  • Market Cap: $197.59 M
  • 1h %: -0.84%
  • 1d %: 3.80%
  • 7d %: 1.82%
  • 1m %:-21.94%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Tue 01/22/19 28 $0.58524 $0.61419 $0.58142 $0.60712 $16,387,843 $193,251,322 3.60%
Mon 01/21/19 29 $0.59827 $0.60189 $0.58066 $0.58502 $19,152,352 $191,154,898 -2.26%
Sun 01/20/19 27 $0.62138 $0.62857 $0.58753 $0.60101 $19,298,676 $197,743,448 -3.39%
Sat 01/19/19 27 $0.60799 $0.63214 $0.60504 $0.62156 $17,222,021 $200,572,169 2.18%
Fri 01/18/19 28 $0.62523 $0.62686 $0.60022 $0.60782 $17,651,387 $199,259,673 -2.86%
Thu 01/17/19 28 $0.62558 $0.62932 $0.61194 $0.62589 $29,647,859 $201,199,387 0.05%
Wed 01/16/19 28 $0.59116 $0.63264 $0.58647 $0.62374 $30,185,314 $198,131,891 5.22%
Tue 01/15/19 28 $0.61235 $0.62434 $0.57894 $0.58818 $27,795,695 $194,576,190 -4.11%
Mon 01/14/19 28 $0.57515 $0.61887 $0.57515 $0.60901 $24,260,622 $192,405,095 5.56%
Sun 01/13/19 28 $0.61766 $0.62015 $0.56722 $0.57597 $25,061,160 $194,194,601 -7.24%
Sat 01/12/19 27 $0.63959 $0.65759 $0.60936 $0.62095 $48,530,487 $202,747,021 -3.00%
Fri 01/11/19 28 $0.59520 $0.65426 $0.58676 $0.62917 $34,918,764 $199,499,739 5.40%
Thu 01/10/19 27 $0.71955 $0.74679 $0.57281 $0.59679 $42,245,302 $207,600,535 -20.57%
Wed 01/09/19 31 $0.64259 $0.73794 $0.64259 $0.72198 $23,833,484 $205,414,960 11.00%
Tue 01/08/19 30 $0.62864 $0.67082 $0.61460 $0.64274 $13,991,808 $185,129,899 2.19%
Mon 01/07/19 31 $0.65423 $0.66214 $0.62831 $0.62905 $14,893,272 $186,779,248 -4.00%
Sun 01/06/19 31 $0.62449 $0.66248 $0.61039 $0.65516 $13,187,573 $183,538,334 4.68%
Sat 01/05/19 32 $0.61129 $0.63444 $0.60913 $0.62400 $11,434,260 $179,169,526 2.04%
Fri 01/04/19 32 $0.60646 $0.61871 $0.58820 $0.61002 $11,202,016 $176,494,976 0.58%
Thu 01/03/19 31 $0.64363 $0.64630 $0.59880 $0.60715 $14,147,764 $180,072,850 -6.01%
Wed 01/02/19 31 $0.60509 $0.65728 $0.60033 $0.64602 $13,250,938 $182,471,241 6.34%
Tue 01/01/19 31 $0.59142 $0.60420 $0.57800 $0.60420 $8,528,755 $171,764,190 2.12%
Mon 12/31/18 31 $0.62133 $0.62401 $0.58494 $0.58526 $11,118,306 $175,266,545 -6.16%
Sun 12/30/18 32 $0.61027 $0.62736 $0.60001 $0.62304 $18,167,945 $179,238,299 2.05%
Sat 12/29/18 32 $0.62918 $0.64800 $0.61758 $0.62300 $21,780,938 $183,344,033 -0.99%
Fri 12/28/18 31 $0.56098 $0.64671 $0.54640 $0.62287 $24,322,877 $170,483,906 9.94%
Thu 12/27/18 31 $0.64267 $0.64452 $0.55709 $0.56089 $28,768,107 $174,222,282 -14.58%
Wed 12/26/18 30 $0.66439 $0.69130 $0.62969 $0.64263 $24,045,673 $191,121,360 -3.39%
Tue 12/25/18 28 $0.77940 $0.77940 $0.62990 $0.66359 $35,089,694 $191,991,353 -17.45%
Mon 12/24/18 29 $0.75185 $0.83538 $0.75185 $0.77779 $30,660,196 $230,919,433 3.33%
Sun 12/23/18 28 $0.74425 $0.78550 $0.73003 $0.75277 $25,927,293 $219,353,286 1.13%
Sat 12/22/18 29 $0.71224 $0.77181 $0.70662 $0.74078 $48,052,358 $212,543,721 3.85%
Fri 12/21/18 31 $0.67059 $0.79918 $0.64935 $0.71285 $42,532,381 $204,184,063 5.93%
Thu 12/20/18 30 $0.61956 $0.68813 $0.60789 $0.67001 $39,928,553 $189,832,593 7.53%
Wed 12/19/18 28 $0.69278 $0.69896 $0.61686 $0.62395 $49,203,137 $192,831,792 -11.03%
Tue 12/18/18 30 $0.58242 $0.68038 $0.55645 $0.68038 $38,369,885 $174,152,086 14.40%
Mon 12/17/18 34 $0.46156 $0.60458 $0.46135 $0.58330 $12,712,077 $149,191,949 20.87%
Sun 12/16/18 33 $0.45757 $0.47482 $0.45543 $0.46187 $8,182,200 $135,114,111 0.93%
Sat 12/15/18 33 $0.47630 $0.48033 $0.43891 $0.45774 $7,287,499 $133,596,095 -4.05%
Fri 12/14/18 33 $0.50927 $0.51105 $0.46907 $0.47909 $7,052,187 $144,244,683 -6.30%
Thu 12/13/18 32 $0.53788 $0.53862 $0.50756 $0.50815 $6,951,996 $153,154,888 -5.85%
Wed 12/12/18 32 $0.53032 $0.55074 $0.52372 $0.53668 $6,102,698 $156,151,349 1.18%
Tue 12/11/18 31 $0.54459 $0.54875 $0.52046 $0.52995 $7,267,106 $155,265,313 -2.76%
Mon 12/10/18 32 $0.57543 $0.58668 $0.53661 $0.54557 $10,860,518 $161,500,600 -5.47%
Sun 12/09/18 30 $0.55902 $0.58938 $0.55304 $0.57664 $11,029,612 $165,411,497 3.06%
Sat 12/08/18 30 $0.55657 $0.59847 $0.53054 $0.56181 $15,759,309 $161,244,770 0.93%
Fri 12/07/18 30 $0.56118 $0.56732 $0.51827 $0.55640 $25,295,858 $158,900,468 -0.86%
Thu 12/06/18 26 $0.66674 $0.67637 $0.57203 $0.57203 $29,222,100 $185,959,031 -16.56%
Wed 12/05/18 26 $0.73480 $0.74123 $0.66707 $0.67017 $29,923,269 $204,557,024 -9.64%
Tue 12/04/18 25 $0.75161 $0.77015 $0.69940 $0.73556 $29,974,319 $215,680,546 -2.18%
Mon 12/03/18 25 $0.82275 $0.82426 $0.73775 $0.76692 $31,726,678 $226,282,289 -7.28%
Sun 12/02/18 25 $0.81721 $0.85920 $0.79658 $0.82299 $39,194,289 $240,700,981 0.70%
Sat 12/01/18 25 $0.77843 $0.85559 $0.76253 $0.80869 $35,386,841 $233,754,181 3.74%
Fri 11/30/18 26 $0.82561 $0.84001 $0.74001 $0.77824 $30,088,264 $230,475,866 -6.09%
Thu 11/29/18 25 $0.86754 $0.87938 $0.81106 $0.82534 $44,311,592 $243,988,088 -5.11%
Wed 11/28/18 25 $0.76990 $0.90943 $0.76990 $0.86400 $36,367,131 $237,275,418 10.89%
Tue 11/27/18 25 $0.77163 $0.77559 $0.72119 $0.76790 $51,092,253 $218,215,431 -0.49%
Mon 11/26/18 23 $0.85937 $0.88786 $0.74630 $0.76474 $60,737,199 $239,011,147 -12.37%
Sun 11/25/18 21 $0.89651 $0.91222 $0.76656 $0.86238 $35,562,791 $244,456,764 -3.96%
Sat 11/24/18 21 $0.98680 $1.01 $0.88593 $0.90424 $19,227,415 $281,795,147 -9.13%
Fri 11/23/18 24 $0.96102 $0.99634 $0.91679 $0.98827 $27,303,569 $277,285,360 2.76%
Thu 11/22/18 23 $1.03 $1.04 $0.96694 $0.96694 $33,998,512 $291,906,814 -6.48%
Wed 11/21/18 23 $0.96619 $1.06 $0.94820 $1.03 $54,321,057 $294,387,167 6.63%
Tue 11/20/18 22 $1.15 $1.15 $0.85652 $0.95674 $50,366,066 $295,322,630 -20.65%
Mon 11/19/18 23 $1.34 $1.35 $1.12 $1.16 $25,097,515 $348,670,843 -16.23%
Sun 11/18/18 23 $1.34 $1.35 $1.32 $1.34 $19,206,919 $389,003,149 -0.06%
Sat 11/17/18 23 $1.36 $1.37 $1.31 $1.34 $24,559,623 $388,035,344 -1.87%
Fri 11/16/18 22 $1.47 $1.47 $1.34 $1.36 $39,879,514 $403,992,386 -7.71%
Thu 11/15/18 27 $1.43 $1.46 $1.28 $1.45 $62,110,596 $325,088,525 1.76%
Wed 11/14/18 28 $1.58 $1.58 $1.32 $1.41 $29,196,700 $308,930,030 -11.75%
Tue 11/13/18 28 $1.62 $1.62 $1.57 $1.58 $18,681,427 $331,298,033 -2.45%
Mon 11/12/18 28 $1.63 $1.64 $1.60 $1.62 $19,014,845 $335,430,440 -0.44%
Sun 11/11/18 28 $1.64 $1.64 $1.61 $1.63 $19,460,994 $336,987,667 -0.57%
Sat 11/10/18 28 $1.63 $1.65 $1.62 $1.64 $21,517,028 $338,121,537 0.37%
Fri 11/09/18 27 $1.66 $1.67 $1.63 $1.64 $22,266,256 $341,738,806 -1.59%
Thu 11/08/18 28 $1.68 $1.70 $1.65 $1.66 $23,489,558 $346,442,813 -1.07%
Wed 11/07/18 28 $1.71 $1.74 $1.68 $1.68 $23,371,025 $352,918,891 -1.81%
Tue 11/06/18 26 $1.69 $1.71 $1.67 $1.70 $20,171,574 $349,148,912 0.45%
Mon 11/05/18 26 $1.72 $1.73 $1.67 $1.69 $26,748,432 $350,117,928 -2.05%
Sun 11/04/18 27 $1.66 $1.72 $1.65 $1.72 $18,844,601 $347,877,539 3.40%
Sat 11/03/18 27 $1.70 $1.70 $1.66 $1.66 $15,179,569 $346,317,500 -2.37%
Fri 11/02/18 27 $1.67 $1.72 $1.67 $1.70 $13,025,406 $350,883,115 1.29%
Thu 11/01/18 27 $1.64 $1.69 $1.64 $1.67 $18,700,611 $341,986,530 1.93%
Wed 10/31/18 27 $1.64 $1.64 $1.60 $1.64 $15,263,418 $337,862,721 0.24%
Tue 10/30/18 27 $1.65 $1.67 $1.63 $1.64 $25,335,885 $341,369,230 -0.35%
Mon 10/29/18 27 $1.78 $1.78 $1.65 $1.65 $22,314,472 $359,717,519 -7.99%
Sun 10/28/18 28 $1.72 $1.80 $1.70 $1.78 $15,430,021 $355,060,543 3.66%
Sat 10/27/18 27 $1.73 $1.76 $1.71 $1.71 $18,092,082 $359,565,979 -0.76%
Fri 10/26/18 28 $1.74 $1.75 $1.71 $1.73 $15,290,089 $359,105,754 -0.96%
Thu 10/25/18 28 $1.79 $1.80 $1.74 $1.74 $16,210,173 $364,975,764 -2.88%
Wed 10/24/18 28 $1.78 $1.80 $1.78 $1.79 $21,142,575 $369,825,619 0.59%
Tue 10/23/18 27 $1.81 $1.81 $1.77 $1.77 $20,976,560 $371,623,592 -1.70%
Mon 10/22/18 26 $1.84 $1.84 $1.80 $1.80 $11,956,919 $376,977,354 -2.04%
Sun 10/21/18 26 $1.82 $1.86 $1.81 $1.84 $13,109,512 $380,677,845 0.89%
Sat 10/20/18 26 $1.82 $1.84 $1.80 $1.82 $17,683,405 $376,603,189 0.17%
Fri 10/19/18 26 $1.84 $1.84 $1.80 $1.82 $27,002,553 $376,347,294 -1.29%
Thu 10/18/18 26 $1.84 $1.89 $1.82 $1.85 $22,420,731 $381,816,200 0.37%
Wed 10/17/18 26 $1.82 $1.87 $1.81 $1.84 $14,220,602 $379,333,267 0.78%
Tue 10/16/18 26 $1.85 $1.85 $1.80 $1.82 $34,068,155 $379,120,974 -1.58%
Mon 10/15/18 26 $1.81 $1.92 $1.74 $1.86 $25,391,808 $375,808,894 2.26%
Sun 10/14/18 26 $1.78 $1.83 $1.76 $1.81 $15,172,037 $372,080,996 1.92%
Sat 10/13/18 26 $1.77 $1.80 $1.75 $1.78 $27,314,602 $368,131,999 0.60%
Fri 10/12/18 25 $1.82 $1.83 $1.70 $1.77 $35,120,823 $366,779,973 -2.73%
Thu 10/11/18 25 $2.06 $2.07 $1.80 $1.82 $32,704,522 $397,078,849 -13.08%
Wed 10/10/18 25 $2.04 $2.08 $2.00 $2.06 $31,975,522 $423,142,908 0.93%
Tue 10/09/18 25 $2.09 $2.15 $2.02 $2.04 $50,567,077 $430,156,436 -2.46%
Mon 10/08/18 26 $1.91 $2.13 $1.91 $2.09 $18,127,154 $407,486,466 8.51%
Sun 10/07/18 26 $1.92 $1.93 $1.90 $1.92 $13,117,025 $397,375,742 -0.26%
Sat 10/06/18 28 $1.93 $1.97 $1.92 $1.92 $14,841,957 $385,300,750 -0.34%
Fri 10/05/18 27 $1.93 $1.94 $1.91 $1.93 $15,668,570 $354,349,708 -0.20%
Thu 10/04/18 27 $1.90 $1.95 $1.87 $1.93 $23,052,156 $353,375,915 1.90%
Wed 10/03/18 26 $1.97 $1.99 $1.88 $1.92 $16,827,615 $356,690,320 -2.51%
Tue 10/02/18 26 $1.98 $2.02 $1.97 $1.98 $15,691,517 $365,908,457 -0.20%
Mon 10/01/18 26 $2.00 $2.02 $1.95 $1.98 $18,493,174 $365,529,612 -1.32%
Sun 09/30/18 26 $1.99 $2.02 $1.94 $2.00 $28,008,547 $365,554,875 0.63%
Sat 09/29/18 26 $2.02 $2.02 $1.92 $1.99 $63,720,546 $363,422,585 -1.40%
Fri 09/28/18 28 $1.91 $2.07 $1.91 $2.01 $70,861,763 $367,428,629 4.74%
Thu 09/27/18 27 $1.83 $1.95 $1.80 $1.91 $30,122,567 $341,544,792 4.34%
Wed 09/26/18 27 $1.86 $1.90 $1.79 $1.84 $33,024,606 $339,590,933 -1.42%
Tue 09/25/18 27 $1.90 $1.90 $1.76 $1.85 $39,718,033 $333,386,438 -2.81%
Mon 09/24/18 25 $2.09 $2.09 $1.89 $1.90 $41,429,168 $364,339,505 -9.88%
Sun 09/23/18 25 $2.06 $2.14 $2.00 $2.08 $50,827,942 $378,872,462 1.00%
Sat 09/22/18 23 $2.14 $2.23 $2.00 $2.07 $93,055,131 $381,859,981 -3.31%
Fri 09/21/18 27 $1.83 $2.18 $1.81 $2.18 $53,603,968 $350,328,000 15.74%
Thu 09/20/18 26 $1.71 $1.82 $1.70 $1.82 $30,413,094 $318,310,013 6.02%
Wed 09/19/18 26 $1.73 $1.75 $1.66 $1.71 $31,331,387 $315,322,442 -1.38%
Tue 09/18/18 26 $1.70 $1.75 $1.66 $1.73 $38,643,471 $313,564,724 2.16%
Mon 09/17/18 26 $1.83 $1.88 $1.68 $1.70 $50,455,664 $327,745,035 -7.64%
Sun 09/16/18 26 $1.86 $1.86 $1.80 $1.83 $45,544,420 $336,072,296 -1.67%
Sat 09/15/18 27 $1.83 $1.92 $1.79 $1.86 $45,501,540 $340,029,700 1.50%
Fri 09/14/18 24 $1.91 $1.91 $1.78 $1.83 $71,555,994 $340,565,547 -4.31%
Thu 09/13/18 26 $1.74 $1.93 $1.73 $1.90 $66,910,996 $336,290,040 8.72%
Wed 09/12/18 26 $1.76 $1.76 $1.58 $1.74 $49,970,829 $308,429,927 -1.07%
Tue 09/11/18 25 $1.84 $1.88 $1.72 $1.76 $45,376,771 $333,488,654 -4.94%
Mon 09/10/18 25 $1.85 $1.91 $1.81 $1.85 $57,011,972 $342,766,014 -0.26%
Sun 09/09/18 25 $1.89 $1.96 $1.80 $1.86 $68,104,762 $347,254,190 -1.24%
Sat 09/08/18 25 $1.99 $2.07 $1.86 $1.87 $66,670,472 $367,392,848 -6.07%
Fri 09/07/18 25 $2.08 $2.15 $1.96 $1.99 $79,439,709 $376,887,435 -4.42%
Thu 09/06/18 27 $1.86 $2.08 $1.77 $2.08 $98,265,466 $349,698,126 10.42%
Wed 09/05/18 25 $2.42 $2.44 $1.84 $1.84 $67,987,164 $411,361,239 -31.55%
Tue 09/04/18 25 $2.42 $2.50 $2.41 $2.41 $59,286,912 $451,495,829 -0.06%
Mon 09/03/18 24 $2.49 $2.50 $2.36 $2.42 $68,263,026 $444,113,502 -3.00%
Sun 09/02/18 24 $2.62 $2.62 $2.41 $2.47 $99,600,120 $462,299,039 -6.05%
Sat 09/01/18 24 $2.47 $2.65 $2.47 $2.62 $92,930,480 $475,372,748 5.67%
Fri 08/31/18 23 $2.51 $2.55 $2.41 $2.48 $108,462,386 $458,072,663 -1.30%
Thu 08/30/18 23 $2.55 $2.59 $2.33 $2.49 $121,458,034 $448,790,863 -2.48%
Wed 08/29/18 23 $2.81 $2.83 $2.50 $2.56 $136,601,225 $489,208,638 -9.58%
Tue 08/28/18 23 $2.66 $2.86 $2.59 $2.84 $127,767,428 $496,562,238 6.37%
Mon 08/27/18 24 $2.39 $2.65 $2.34 $2.64 $117,949,615 $462,456,972 9.47%
Sun 08/26/18 23 $2.36 $2.44 $2.19 $2.37 $115,761,597 $429,772,930 0.43%
Sat 08/25/18 23 $2.17 $2.44 $2.13 $2.37 $65,238,578 $411,271,478 8.49%
Fri 08/24/18 23 $2.17 $2.20 $2.09 $2.17 $83,718,547 $394,588,363 -0.32%
Thu 08/23/18 26 $2.09 $2.18 $2.03 $2.18 $117,811,631 $381,595,702 4.16%
Wed 08/22/18 25 $2.25 $2.45 $1.99 $2.09 $150,086,611 $338,261,782 -7.36%
Tue 08/21/18 25 $2.21 $2.36 $2.14 $2.25 $157,143,938 $337,437,266 1.69%
Mon 08/20/18 25 $2.37 $2.69 $2.23 $2.36 $206,116,172 $365,996,550 -0.40%
Sun 08/19/18 27 $2.12 $2.41 $2.03 $2.35 $174,153,286 $335,369,073 9.66%
Sat 08/18/18 25 $2.68 $2.82 $1.82 $2.09 $190,052,957 $338,108,365 -28.21%
Fri 08/17/18 31 $1.73 $2.58 $1.72 $2.58 $99,273,414 $319,835,158 33.10%
Thu 08/16/18 38 $1.34 $1.69 $1.31 $1.69 $27,520,745 $213,720,791 20.50%
Wed 08/15/18 40 $1.12 $1.34 $1.10 $1.34 $20,465,156 $186,952,318 16.75%
Tue 08/14/18 39 $1.27 $1.27 $1.08 $1.23 $22,122,208 $176,114,597 -3.83%
Mon 08/13/18 38 $1.50 $1.52 $1.27 $1.28 $17,571,927 $216,443,484 -17.56%
Sun 08/12/18 38 $1.46 $1.57 $1.43 $1.50 $21,631,228 $224,526,319 2.41%
Sat 08/11/18 37 $1.67 $1.67 $1.38 $1.49 $24,818,465 $232,524,650 -11.82%
Fri 08/10/18 36 $1.90 $1.92 $1.65 $1.67 $27,038,363 $271,481,112 -14.30%
Thu 08/09/18 36 $1.82 $1.95 $1.79 $1.91 $31,976,309 $285,189,098 4.58%
Wed 08/08/18 33 $2.14 $2.34 $1.76 $1.82 $36,044,532 $306,652,552 -17.54%
Tue 08/07/18 34 $2.21 $2.32 $2.15 $2.16 $19,932,148 $338,982,355 -2.35%
Mon 08/06/18 34 $2.32 $2.40 $2.17 $2.21 $21,761,562 $341,935,610 -5.01%
Sun 08/05/18 34 $2.22 $2.33 $2.20 $2.32 $22,998,835 $345,133,529 4.39%
Sat 08/04/18 34 $2.29 $2.42 $2.20 $2.22 $26,824,573 $347,000,290 -3.33%
Fri 08/03/18 34 $2.40 $3.40 $2.23 $2.30 $29,385,369 $351,713,083 -4.51%
Thu 08/02/18 32 $2.63 $2.70 $2.39 $2.40 $27,268,648 $384,830,514 -9.55%
Wed 08/01/18 32 $2.80 $2.80 $2.54 $2.62 $36,374,622 $396,805,627 -6.89%
Tue 07/31/18 32 $2.99 $2.99 $2.71 $2.80 $40,482,847 $429,226,158 -6.68%
Mon 07/30/18 31 $3.25 $3.25 $2.96 $2.99 $32,807,303 $472,133,456 -8.94%
Sun 07/29/18 30 $3.33 $3.38 $3.24 $3.25 $28,633,694 $496,719,968 -2.45%
Sat 07/28/18 30 $3.39 $3.45 $3.30 $3.33 $36,036,985 $509,552,140 -1.79%
Fri 07/27/18 30 $3.31 $3.48 $3.26 $3.40 $38,012,665 $505,764,425 2.76%
Thu 07/26/18 29 $3.53 $3.58 $3.27 $3.30 $36,653,173 $526,838,879 -6.88%
Wed 07/25/18 31 $3.32 $3.63 $3.31 $3.53 $47,077,253 $525,320,715 6.07%
Tue 07/24/18 32 $3.19 $3.37 $3.05 $3.32 $39,368,936 $490,427,412 3.97%
Mon 07/23/18 31 $3.30 $3.38 $3.18 $3.20 $38,797,705 $496,293,682 -3.30%
Sun 07/22/18 31 $3.37 $3.37 $3.29 $3.29 $36,379,081 $504,040,944 -2.19%
Fri 07/13/18 26 $3.35 $3.70 $3.32 $3.61 $58,337,741 $534,450,199 7.25%
Thu 07/12/18 25 $3.56 $3.59 $3.21 $3.28 $91,382,078 $511,729,255 -8.57%
Wed 07/11/18 24 $3.78 $3.80 $3.37 $3.61 $85,877,963 $550,562,699 -4.68%
Tue 07/10/18 24 $4.31 $4.31 $3.71 $3.80 $75,178,151 $607,350,709 -13.36%
Mon 07/09/18 23 $4.70 $4.74 $4.34 $4.35 $64,646,878 $679,458,494 -8.16%
Sun 07/08/18 23 $4.61 $4.82 $4.46 $4.70 $69,982,683 $706,563,203 2.12%
Sat 07/07/18 23 $4.60 $4.82 $4.59 $4.60 $81,715,426 $707,228,352 0.04%
Fri 07/06/18 23 $5.05 $5.05 $4.59 $4.59 $79,433,607 $730,862,429 -10.00%
Thu 07/05/18 22 $5.17 $5.23 $5.01 $5.05 $74,040,166 $777,797,988 -2.34%
Wed 07/04/18 21 $5.17 $5.30 $4.97 $5.17 $84,465,058 $773,528,943 -0.01%
Tue 07/03/18 21 $5.32 $5.44 $5.05 $5.09 $98,963,867 $792,469,379 -4.48%
Mon 07/02/18 20 $5.11 $5.50 $4.88 $5.31 $72,850,776 $776,190,559 3.89%
Sun 07/01/18 19 $5.32 $5.32 $4.99 $5.15 $70,993,597 $774,711,890 -3.34%
Sat 06/30/18 19 $5.14 $5.57 $5.10 $5.29 $92,691,843 $798,045,402 2.91%
Fri 06/29/18 19 $5.28 $5.29 $4.60 $4.75 $79,697,113 $736,297,612 -11.30%
Thu 06/28/18 19 $5.36 $5.48 $5.21 $5.29 $68,665,712 $803,822,912 -1.29%
Wed 06/27/18 19 $5.40 $5.46 $5.01 $5.32 $77,104,408 $795,316,730 -1.55%
Tue 06/26/18 19 $5.58 $5.76 $5.34 $5.38 $113,639,525 $842,886,855 -3.67%
Mon 06/25/18 20 $4.88 $5.79 $4.84 $5.55 $125,107,006 $792,536,347 12.07%
Sun 06/24/18 21 $4.98 $5.18 $4.23 $4.78 $72,377,433 $713,475,878 -4.05%
Sat 06/23/18 20 $5.56 $5.65 $4.92 $4.97 $83,310,537 $797,356,716 -11.69%
Fri 06/22/18 19 $6.32 $6.35 $5.44 $5.55 $81,792,502 $909,385,375 -13.83%
Thu 06/21/18 19 $6.66 $6.67 $6.29 $6.32 $81,983,199 $988,717,509 -5.29%
Wed 06/20/18 19 $6.71 $6.78 $6.38 $6.70 $98,200,308 $993,426,574 -0.09%
Tue 06/19/18 19 $6.69 $6.80 $6.48 $6.70 $97,973,476 $1,004,776,824 0.12%
Mon 06/18/18 20 $6.17 $6.64 $6.06 $6.64 $55,638,647 $930,459,055 7.04%
Sun 06/17/18 21 $6.12 $6.31 $6.07 $6.18 $51,031,980 $934,966,951 0.99%
Sat 06/16/18 21 $6.24 $6.24 $5.87 $6.03 $52,074,333 $913,094,535 -3.44%
Fri 06/15/18 21 $6.23 $6.46 $6.03 $6.25 $88,625,534 $937,987,276 0.25%
Thu 06/14/18 21 $5.75 $6.36 $5.75 $6.08 $97,062,874 $915,444,830 5.35%
Wed 06/13/18 20 $6.45 $6.50 $5.67 $5.67 $88,321,879 $933,734,058 -13.78%
Tue 06/12/18 20 $6.51 $7.01 $6.45 $6.48 $102,739,660 $1,012,732,662 -0.51%
Mon 06/11/18 20 $7.24 $7.24 $6.30 $6.47 $136,406,757 $1,005,533,140 -11.85%
Sun 06/10/18 19 $8.18 $8.18 $7.24 $7.25 $87,474,701 $1,161,801,155 -12.76%
Sat 06/09/18 19 $8.44 $8.58 $8.19 $8.24 $101,918,872 $1,267,833,856 -2.47%
Fri 06/08/18 19 $8.38 $8.53 $8.05 $8.43 $121,214,368 $1,246,400,639 0.53%
Thu 06/07/18 19 $8.09 $8.86 $8.09 $8.34 $153,015,250 $1,283,884,487 2.98%
Wed 06/06/18 20 $8.03 $8.59 $7.93 $8.18 $119,185,160 $1,232,904,931 1.89%
Tue 06/05/18 20 $7.50 $7.99 $7.15 $7.97 $103,558,424 $1,135,394,632 5.87%
Mon 06/04/18 25 $8.28 $8.28 $7.36 $7.51 $124,241,396 $1,050,470,368 -10.25%
Sun 06/03/18 25 $7.39 $8.31 $7.39 $8.26 $126,130,280 $970,520,236 10.49%
Tue 05/29/18 26 $5.81 $6.87 $5.58 $6.62 $71,673,401 $758,479,392 12.25%
Mon 05/28/18 26 $6.46 $6.54 $5.64 $5.81 $54,636,942 $752,319,618 -11.15%
Sun 05/27/18 26 $6.51 $6.55 $6.31 $6.46 $50,434,769 $791,542,936 -0.85%
Sat 05/26/18 26 $6.55 $6.67 $6.37 $6.53 $50,420,463 $805,581,386 -0.25%
Fri 05/25/18 26 $6.86 $6.86 $6.35 $6.48 $66,227,203 $811,176,152 -5.75%
Thu 05/24/18 28 $6.37 $6.98 $5.99 $6.90 $78,259,288 $793,847,100 7.70%
Wed 05/23/18 28 $6.92 $7.12 $6.06 $6.38 $63,644,523 $772,550,825 -8.50%
Tue 05/22/18 28 $7.68 $7.69 $6.81 $6.93 $67,997,888 $849,691,645 -10.72%
Mon 05/21/18 28 $7.94 $8.32 $7.52 $7.69 $88,760,657 $905,849,712 -3.18%
Sun 05/20/18 28 $7.24 $8.07 $7.10 $7.93 $66,202,342 $861,728,908 8.69%
Sat 05/19/18 29 $6.94 $7.55 $6.61 $7.14 $52,415,851 $799,671,015 2.82%
Fri 05/18/18 28 $6.78 $6.99 $6.59 $6.95 $51,516,224 $783,071,287 2.51%
Thu 05/17/18 28 $7.33 $7.74 $6.74 $6.74 $53,501,688 $832,418,019 -8.78%
Wed 05/16/18 28 $7.84 $7.84 $7.16 $7.34 $61,683,626 $845,475,424 -6.84%
Tue 05/15/18 28 $7.97 $8.41 $7.79 $7.83 $74,318,910 $908,857,135 -1.70%
Mon 05/14/18 27 $8.27 $8.35 $7.62 $7.93 $111,505,830 $907,646,853 -4.32%
Sun 05/13/18 31 $7.33 $8.56 $7.07 $8.27 $99,782,948 $891,148,966 11.31%
Sat 05/12/18 31 $7.10 $7.65 $5.94 $7.32 $99,054,153 $800,687,306 2.91%
Fri 05/11/18 31 $8.19 $8.31 $7.03 $7.18 $85,289,129 $865,357,872 -14.10%
Thu 05/10/18 29 $8.79 $9.01 $8.23 $8.23 $75,864,154 $991,325,893 -6.78%
Wed 05/09/18 29 $8.90 $9.04 $8.42 $8.78 $77,961,431 $986,643,988 -1.35%
Tue 05/08/18 28 $9.36 $9.54 $8.79 $8.95 $114,267,512 $1,024,942,896 -4.56%
Mon 05/07/18 28 $9.33 $9.66 $8.38 $9.34 $130,877,465 $1,016,487,804 0.12%
Sun 05/06/18 30 $8.96 $9.66 $8.46 $9.34 $124,370,917 $1,006,496,298 4.06%
Sat 05/05/18 29 $9.76 $10.30 $8.99 $8.99 $125,540,132 $1,086,239,755 -8.57%
Fri 05/04/18 28 $9.71 $10.02 $9.37 $9.77 $185,243,947 $1,094,487,877 0.69%
Sun 04/29/18 35 $7.04 $9.37 $6.92 $9.17 $273,753,674 $906,186,155 23.32%
Sat 04/28/18 41 $5.31 $7.32 $5.24 $7.11 $129,926,374 $701,235,003 25.37%
Fri 04/27/18 43 $5.29 $5.69 $5.16 $5.33 $93,897,375 $603,371,878 0.61%
Thu 04/26/18 39 $5.01 $5.62 $5.01 $5.28 $147,641,354 $596,951,041 5.14%
Wed 04/25/18 45 $4.86 $5.36 $4.30 $5.02 $133,138,146 $550,421,320 3.15%
Tue 04/24/18 48 $4.22 $4.95 $4.21 $4.93 $66,656,735 $516,583,946 14.35%
Mon 04/23/18 49 $4.04 $4.47 $4.00 $4.22 $58,084,545 $475,878,978 4.29%
Sun 04/22/18 48 $4.06 $4.26 $3.95 $4.04 $47,843,039 $459,985,053 -0.51%
Sat 04/21/18 45 $4.31 $4.35 $3.92 $4.03 $60,259,435 $468,993,699 -6.92%
Fri 04/20/18 24 $4.48 $4.55 $4.18 $4.32 $61,366,740 $978,147,197 -3.81%
Thu 04/19/18 23 $4.26 $4.60 $4.23 $4.49 $54,099,130 $1,060,392,986 5.02%
Wed 04/18/18 24 $4.07 $4.26 $4.07 $4.26 $43,606,838 $998,432,805 4.40%
Tue 04/17/18 24 $4.14 $4.30 $4.02 $4.08 $53,515,928 $1,000,523,205 -1.46%
Mon 04/16/18 23 $4.51 $4.63 $4.01 $4.15 $47,236,963 $1,018,179,752 -8.77%
Sun 04/15/18 22 $4.34 $4.76 $4.32 $4.49 $64,282,807 $1,090,582,276 3.32%
Sat 04/14/18 22 $4.21 $4.47 $4.10 $4.33 $81,657,676 $1,030,274,447 2.88%
Fri 04/13/18 22 $4.40 $5.11 $4.24 $4.28 $121,660,969 $1,118,779,466 -2.71%
Thu 04/12/18 21 $4.30 $4.66 $4.14 $4.46 $111,506,228 $1,055,499,017 3.78%
Wed 04/11/18 21 $4.62 $4.68 $4.10 $4.20 $158,399,542 $1,069,612,166 -10.02%
Tue 04/10/18 23 $3.48 $4.77 $3.48 $4.65 $103,893,444 $984,131,201 25.09%
Mon 04/09/18 23 $3.49 $3.58 $3.21 $3.51 $83,778,302 $829,160,923 0.60%
Sun 04/08/18 22 $3.78 $3.78 $3.42 $3.51 $113,309,856 $862,326,315 -7.61%
Sat 04/07/18 23 $3.06 $3.98 $3.06 $3.79 $126,362,919 $891,549,763 19.20%
Fri 04/06/18 25 $2.87 $3.07 $2.61 $3.05 $71,709,795 $694,548,490 5.75%
Thu 04/05/18 27 $2.44 $2.88 $2.33 $2.87 $57,586,547 $638,392,004 14.90%
Wed 04/04/18 27 $2.29 $2.48 $2.19 $2.43 $35,153,477 $559,687,365 5.89%
Tue 04/03/18 27 $2.06 $2.37 $2.03 $2.29 $29,250,513 $526,480,395 10.16%
Mon 04/02/18 27 $2.12 $2.16 $2.04 $2.06 $35,746,339 $504,241,877 -2.96%
Sun 04/01/18 28 $2.06 $2.17 $1.78 $2.10 $34,369,774 $488,879,997 1.98%
Sat 03/31/18 26 $2.31 $2.37 $2.05 $2.06 $49,493,144 $532,016,435 -11.73%
Fri 03/30/18 27 $2.13 $2.43 $2.03 $2.29 $65,356,248 $537,629,270 6.75%
Thu 03/29/18 28 $2.32 $2.44 $1.98 $2.15 $96,088,974 $522,975,213 -8.16%
Wed 03/28/18 29 $2.20 $2.83 $2.06 $2.33 $135,077,161 $606,181,352 5.28%
Tue 03/27/18 34 $1.74 $2.37 $1.62 $2.21 $77,162,949 $466,771,743 21.14%
Mon 03/26/18 43 $1.50 $1.91 $1.44 $1.75 $54,657,205 $388,776,480 13.92%
Sun 03/25/18 45 $1.43 $1.49 $1.36 $1.49 $23,875,242 $336,455,645 3.48%
Sat 03/24/18 46 $1.36 $1.48 $1.36 $1.43 $25,965,630 $344,893,241 4.80%
Fri 03/23/18 45 $1.31 $1.37 $1.23 $1.36 $24,457,054 $314,157,287 3.74%
Thu 03/22/18 45 $1.41 $1.47 $1.24 $1.31 $29,872,024 $322,111,372 -7.37%
Wed 03/21/18 44 $1.38 $1.50 $1.35 $1.41 $30,212,241 $340,269,039 2.67%
Tue 03/20/18 45 $1.25 $1.45 $1.25 $1.39 $29,987,753 $320,674,693 9.58%
Mon 03/19/18 43 $1.26 $1.31 $1.17 $1.24 $32,494,932 $296,739,280 -1.79%
Sun 03/18/18 43 $1.28 $1.32 $1.02 $1.27 $32,148,483 $276,630,010 -1.03%
Sat 03/17/18 42 $1.49 $1.49 $1.25 $1.28 $68,536,495 $330,338,156 -16.98%
Fri 03/16/18 1242 $1.65 $1.86 $1.53 $1.53 $81,900,556 $121,642,709 -7.95%
Thu 03/15/18 1238 $1.47 $1.70 $1.27 $1.67 $296,630,791 $0 12.41%
Wed 03/14/18 1240 $1.36 $1.57 $1.36 $1.49 $169,417,004 $0 9.04%
Tue 03/13/18 1230 $1.32 $1.40 $1.21 $1.37 $71,752,389 $0 3.34%
Mon 03/12/18 1223 $1.58 $1.62 $1.29 $1.33 $47,344,651 $0 -18.75%
Sun 03/11/18 1223 $1.49 $1.63 $1.41 $1.59 $47,910,176 $0 6.28%
Sat 03/10/18 1219 $1.64 $1.85 $1.47 $1.50 $109,713,006 $0 -9.88%
Fri 03/09/18 1218 $2.98 $2.98 $1.42 $1.64 $191,303,868 $0 -81.45%
Thu 03/08/18 1220 $2.62 $3.35 $1.25 $2.70 $68,950,575 $0 2.98%