VeChain

VeChain#23
VeChain VET 
$0.00404 USD 5.58%

  • 24h Volume: $6.66 M
  • Market Cap: $224.28 M
  • 1h %: -1.59%
  • 1d %: 5.58%
  • 7d %: -17.64%
  • 1m %:-61.27%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Sat 12/08/18 23 $0.00392 $0.00406 $0.00374 $0.00395 $9,457,389 $217,405,187 0.84%
Fri 12/07/18 23 $0.00411 $0.00411 $0.00369 $0.00391 $12,262,884 $217,696,043 -5.18%
Thu 12/06/18 23 $0.00443 $0.00482 $0.00417 $0.00417 $9,189,615 $247,770,849 -6.24%
Wed 12/05/18 24 $0.00460 $0.00466 $0.00442 $0.00447 $7,314,322 $251,857,404 -2.69%
Tue 12/04/18 24 $0.00453 $0.00488 $0.00444 $0.00461 $7,675,019 $257,881,693 1.66%
Mon 12/03/18 23 $0.00492 $0.00495 $0.00445 $0.00458 $7,332,997 $260,402,722 -7.45%
Sun 12/02/18 23 $0.00507 $0.00518 $0.00485 $0.00492 $7,034,257 $277,235,374 -2.90%
Sat 12/01/18 22 $0.00477 $0.00521 $0.00466 $0.00508 $8,646,558 $274,918,083 6.14%
Fri 11/30/18 22 $0.00532 $0.00534 $0.00456 $0.00479 $10,377,589 $275,585,501 -11.11%
Thu 11/29/18 22 $0.00526 $0.00569 $0.00502 $0.00530 $14,263,516 $294,318,649 0.84%
Wed 11/28/18 22 $0.00442 $0.00549 $0.00442 $0.00527 $10,700,753 $274,166,260 16.12%
Tue 11/27/18 23 $0.00433 $0.00448 $0.00415 $0.00440 $7,902,790 $237,107,023 1.56%
Mon 11/26/18 22 $0.00469 $0.00484 $0.00420 $0.00429 $8,795,634 $249,177,893 -9.43%
Sun 11/25/18 23 $0.00455 $0.00482 $0.00397 $0.00468 $7,489,520 $241,817,580 2.68%
Sat 11/24/18 22 $0.00517 $0.00529 $0.00442 $0.00458 $6,807,120 $280,001,983 -12.82%
Fri 11/23/18 22 $0.00525 $0.00528 $0.00499 $0.00516 $7,854,076 $283,402,390 -1.74%
Thu 11/22/18 22 $0.00579 $0.00587 $0.00528 $0.00528 $9,680,303 $311,281,381 -9.70%
Wed 11/21/18 22 $0.00529 $0.00594 $0.00519 $0.00583 $15,648,831 $308,574,049 9.34%
Tue 11/20/18 21 $0.00609 $0.00629 $0.00501 $0.00523 $18,764,086 $311,990,380 -16.27%
Mon 11/19/18 21 $0.00768 $0.00768 $0.00591 $0.00608 $14,559,061 $366,553,944 -26.15%
Sun 11/18/18 21 $0.00769 $0.00778 $0.00758 $0.00766 $9,424,100 $425,753,381 -0.39%
Sat 11/17/18 21 $0.00773 $0.00773 $0.00747 $0.00769 $10,757,924 $421,910,856 -0.54%
Fri 11/16/18 21 $0.00795 $0.00808 $0.00756 $0.00770 $11,280,121 $433,806,298 -3.26%
Thu 11/15/18 20 $0.00837 $0.00867 $0.00715 $0.00792 $17,545,524 $435,455,244 -5.75%
Wed 11/14/18 20 $0.00924 $0.00924 $0.00764 $0.00835 $12,835,740 $483,058,652 -10.58%
Tue 11/13/18 20 $0.00989 $0.00989 $0.00927 $0.00927 $11,091,694 $532,624,992 -6.65%
Mon 11/12/18 20 $0.01016 $0.01020 $0.00987 $0.00992 $9,292,196 $556,372,791 -2.38%
Sun 11/11/18 20 $0.01030 $0.01030 $0.01004 $0.01011 $6,933,149 $564,233,793 -1.87%
Sat 11/10/18 20 $0.01019 $0.01041 $0.01015 $0.01026 $8,949,164 $569,000,792 0.70%
Fri 11/09/18 20 $0.01053 $0.01053 $0.01013 $0.01020 $12,653,828 $572,265,728 -3.25%
Thu 11/08/18 20 $0.01080 $0.01083 $0.01047 $0.01050 $13,994,054 $591,190,145 -2.86%
Wed 11/07/18 20 $0.01120 $0.01130 $0.01061 $0.01081 $17,660,239 $609,711,254 -3.62%
Tue 11/06/18 20 $0.01080 $0.01090 $0.01057 $0.01090 $15,627,115 $593,419,180 0.90%
Mon 11/05/18 20 $0.01041 $0.01096 $0.01039 $0.01077 $17,183,194 $592,467,578 3.33%
Sun 11/04/18 20 $0.01029 $0.01043 $0.01026 $0.01043 $11,063,160 $572,748,458 1.34%
Sat 11/03/18 20 $0.01045 $0.01048 $0.01025 $0.01029 $11,466,106 $574,453,308 -1.52%
Fri 11/02/18 20 $0.01048 $0.01053 $0.01039 $0.01045 $13,026,965 $580,813,399 -0.31%
Thu 11/01/18 20 $0.01026 $0.01069 $0.01013 $0.01049 $13,604,977 $575,108,999 2.17%
Wed 10/31/18 20 $0.01037 $0.01037 $0.01001 $0.01023 $13,534,944 $564,354,939 -1.33%
Tue 10/30/18 20 $0.01050 $0.01059 $0.01031 $0.01038 $15,026,527 $579,999,373 -1.16%
Mon 10/29/18 20 $0.01114 $0.01120 $0.01048 $0.01048 $13,846,249 $607,355,535 -6.31%
Sun 10/28/18 20 $0.01095 $0.01124 $0.01085 $0.01113 $11,465,097 $606,698,048 1.68%
Sat 10/27/18 20 $0.01107 $0.01117 $0.01085 $0.01089 $12,089,102 $611,189,623 -1.69%
Fri 10/26/18 20 $0.01129 $0.01137 $0.01094 $0.01107 $8,589,374 $620,186,188 -2.00%
Thu 10/25/18 20 $0.01154 $0.01165 $0.01110 $0.01129 $14,720,113 $629,657,183 -2.25%
Wed 10/24/18 20 $0.01093 $0.01194 $0.01093 $0.01158 $22,376,912 $642,874,336 5.66%
Tue 10/23/18 20 $0.01111 $0.01119 $0.01078 $0.01091 $12,797,258 $611,415,309 -1.85%
Mon 10/22/18 19 $0.01153 $0.01154 $0.01111 $0.01113 $12,278,538 $627,452,725 -3.56%
Sun 10/21/18 19 $0.01156 $0.01170 $0.01145 $0.01153 $13,689,914 $640,425,422 -0.29%
Sat 10/20/18 19 $0.01150 $0.01162 $0.01141 $0.01157 $11,620,084 $638,684,061 0.65%
Fri 10/19/18 19 $0.01148 $0.01155 $0.01129 $0.01151 $8,862,473 $631,079,661 0.25%
Thu 10/18/18 19 $0.01174 $0.01184 $0.01150 $0.01150 $8,465,566 $650,809,540 -2.05%
Wed 10/17/18 19 $0.01191 $0.01197 $0.01165 $0.01175 $8,313,188 $654,789,728 -1.30%
Tue 10/16/18 19 $0.01180 $0.01203 $0.01155 $0.01195 $14,335,746 $653,960,290 1.23%
Mon 10/15/18 19 $0.01164 $0.01230 $0.01118 $0.01179 $10,849,115 $644,636,609 1.29%
Sun 10/14/18 19 $0.01142 $0.01169 $0.01140 $0.01164 $6,936,007 $640,166,522 1.88%
Sat 10/13/18 19 $0.01164 $0.01167 $0.01143 $0.01148 $8,812,373 $641,416,060 -1.40%
Fri 10/12/18 19 $0.01185 $0.01192 $0.01106 $0.01170 $13,453,334 $641,413,358 -1.24%
Thu 10/11/18 19 $0.01326 $0.01334 $0.01164 $0.01185 $13,012,894 $688,409,354 -11.90%
Wed 10/10/18 19 $0.01343 $0.01361 $0.01307 $0.01324 $9,323,367 $740,586,751 -1.39%
Tue 10/09/18 19 $0.01356 $0.01382 $0.01339 $0.01342 $11,066,035 $752,620,744 -1.04%
Mon 10/08/18 19 $0.01299 $0.01380 $0.01294 $0.01365 $5,081,812 $728,406,478 4.80%
Sun 10/07/18 19 $0.01299 $0.01310 $0.01288 $0.01298 $4,535,167 $720,324,585 -0.12%
Sat 10/06/18 19 $0.01305 $0.01325 $0.01294 $0.01300 $7,239,342 $725,287,158 -0.42%
Fri 10/05/18 19 $0.01289 $0.01319 $0.01278 $0.01304 $9,558,527 $715,423,081 1.11%
Thu 10/04/18 19 $0.01288 $0.01295 $0.01268 $0.01290 $11,849,086 $712,359,289 0.16%
Wed 10/03/18 19 $0.01296 $0.01308 $0.01263 $0.01288 $16,519,734 $712,476,182 -0.63%
Tue 10/02/18 19 $0.01280 $0.01333 $0.01279 $0.01300 $15,204,978 $721,872,872 1.48%
Mon 10/01/18 19 $0.01290 $0.01311 $0.01269 $0.01278 $13,859,090 $714,046,646 -0.89%
Sun 09/30/18 19 $0.01305 $0.01312 $0.01270 $0.01289 $15,121,559 $716,377,833 -1.29%
Sat 09/29/18 19 $0.01305 $0.01310 $0.01271 $0.01304 $13,415,001 $716,168,408 -0.02%
Fri 09/28/18 19 $0.01308 $0.01361 $0.01300 $0.01308 $18,605,735 $731,120,892 -0.01%
Thu 09/27/18 19 $0.01252 $0.01318 $0.01244 $0.01310 $16,130,334 $705,773,910 4.44%
Wed 09/26/18 19 $0.01286 $0.01290 $0.01240 $0.01258 $18,520,862 $702,762,124 -2.22%
Tue 09/25/18 19 $0.01313 $0.01313 $0.01217 $0.01270 $18,162,028 $696,865,920 -3.38%
Mon 09/24/18 19 $0.01396 $0.01399 $0.01296 $0.01312 $15,366,677 $746,311,174 -6.47%
Sun 09/23/18 19 $0.01367 $0.01407 $0.01362 $0.01398 $11,448,097 $767,230,752 2.16%
Sat 09/22/18 19 $0.01442 $0.01449 $0.01342 $0.01368 $27,071,756 $766,659,446 -5.46%
Fri 09/21/18 19 $0.01362 $0.01462 $0.01349 $0.01446 $29,556,937 $779,033,540 5.75%
Thu 09/20/18 19 $0.01300 $0.01357 $0.01292 $0.01357 $16,413,946 $734,321,123 4.18%
Wed 09/19/18 19 $0.01300 $0.01319 $0.01257 $0.01302 $16,074,156 $719,890,539 0.13%
Tue 09/18/18 20 $0.01271 $0.01320 $0.01242 $0.01293 $19,704,069 $711,993,913 1.71%
Mon 09/17/18 19 $0.01416 $0.01433 $0.01254 $0.01282 $13,373,554 $754,421,332 -10.42%
Sun 09/16/18 19 $0.01428 $0.01432 $0.01383 $0.01419 $12,853,212 $784,048,813 -0.61%
Sat 09/15/18 19 $0.01398 $0.01457 $0.01375 $0.01427 $14,940,480 $785,648,812 2.04%
Fri 09/14/18 19 $0.01409 $0.01433 $0.01356 $0.01403 $22,343,727 $775,096,518 -0.42%
Thu 09/13/18 18 $0.01387 $0.01432 $0.01330 $0.01410 $28,115,571 $771,686,034 1.64%
Wed 09/12/18 20 $0.01313 $0.01392 $0.01171 $0.01380 $21,930,287 $706,910,868 4.86%
Tue 09/11/18 20 $0.01417 $0.01428 $0.01283 $0.01315 $20,628,000 $760,322,567 -7.76%
Mon 09/10/18 18 $0.01449 $0.01527 $0.01383 $0.01415 $19,650,609 $801,885,069 -2.39%
Sun 09/09/18 18 $0.01465 $0.01533 $0.01418 $0.01451 $20,596,639 $817,867,984 -0.97%
Sat 09/08/18 18 $0.01567 $0.01622 $0.01435 $0.01462 $19,736,920 $858,461,307 -7.22%
Fri 09/07/18 18 $0.01616 $0.01676 $0.01527 $0.01571 $31,315,787 $881,993,410 -2.83%
Thu 09/06/18 18 $0.01624 $0.01632 $0.01506 $0.01611 $48,012,055 $867,563,449 -0.79%
Wed 09/05/18 18 $0.01946 $0.01974 $0.01622 $0.01622 $40,745,333 $1,002,095,404 -19.93%
Tue 09/04/18 17 $0.01870 $0.01975 $0.01863 $0.01943 $38,276,832 $1,070,771,093 3.77%
Mon 09/03/18 18 $0.01782 $0.01911 $0.01745 $0.01879 $20,515,773 $1,000,122,018 5.19%
Sun 09/02/18 17 $0.01815 $0.01837 $0.01741 $0.01774 $27,611,377 $991,296,048 -2.29%
Sat 09/01/18 18 $0.01710 $0.01857 $0.01701 $0.01818 $27,482,818 $987,367,767 5.94%
Fri 08/31/18 17 $0.01731 $0.01755 $0.01665 $0.01708 $29,655,129 $950,237,656 -1.32%
Thu 08/30/18 18 $0.01701 $0.01719 $0.01566 $0.01713 $28,262,320 $913,948,376 0.70%
Wed 08/29/18 18 $0.01799 $0.01804 $0.01659 $0.01708 $42,061,034 $966,896,012 -5.31%
Tue 08/28/18 17 $0.01782 $0.01879 $0.01755 $0.01813 $48,682,536 $1,008,035,562 1.69%
Mon 08/27/18 18 $0.01526 $0.01767 $0.01520 $0.01759 $37,726,817 $913,703,512 13.23%
Sun 08/26/18 18 $0.01542 $0.01543 $0.01449 $0.01517 $24,670,169 $834,466,610 -1.63%
Sat 08/25/18 19 $0.01454 $0.01573 $0.01425 $0.01540 $21,336,582 $825,468,055 5.57%
Fri 08/24/18 18 $0.01467 $0.01472 $0.01398 $0.01452 $25,706,308 $797,495,365 -1.04%
Thu 08/23/18 19 $0.01381 $0.01482 $0.01363 $0.01474 $51,448,434 $785,487,728 6.25%
Wed 08/22/18 18 $0.01536 $0.01614 $0.01263 $0.01397 $62,640,596 $823,465,740 -9.94%
Tue 08/21/18 19 $0.01351 $0.01578 $0.01330 $0.01554 $39,417,298 $798,200,491 13.07%
Mon 08/20/18 19 $0.01438 $0.01489 $0.01331 $0.01369 $41,733,842 $780,715,317 -4.98%
Sun 08/19/18 19 $0.01277 $0.01444 $0.01232 $0.01431 $40,007,597 $737,382,023 10.76%
Sat 08/18/18 19 $0.01501 $0.01501 $0.01127 $0.01276 $64,869,865 $723,279,398 -17.62%
Fri 08/17/18 20 $0.01126 $0.01510 $0.01086 $0.01489 $80,923,718 $758,864,666 24.39%
Thu 08/16/18 21 $0.00869 $0.01145 $0.00775 $0.01123 $26,180,244 $498,625,510 22.61%
Wed 08/15/18 21 $0.00676 $0.00876 $0.00676 $0.00866 $23,278,802 $428,674,356 21.93%
Tue 08/14/18 22 $0.00719 $0.00761 $0.00614 $0.00761 $22,838,459 $383,602,676 5.48%
Mon 08/13/18 21 $0.00908 $0.00920 $0.00699 $0.00720 $10,460,956 $475,529,929 -26.07%
Sun 08/12/18 21 $0.00916 $0.00975 $0.00901 $0.00910 $10,155,237 $513,817,193 -0.65%
Sat 08/11/18 21 $0.00971 $0.00976 $0.00875 $0.00924 $18,888,004 $510,347,781 -5.11%
Fri 08/10/18 21 $0.01166 $0.01213 $0.00946 $0.00967 $45,513,007 $591,721,713 -20.57%
Thu 08/09/18 21 $0.01075 $0.01190 $0.01058 $0.01165 $20,933,743 $621,944,763 7.71%
Wed 08/08/18 20 $0.01268 $0.01309 $0.01039 $0.01076 $23,964,194 $639,316,209 -17.93%
Tue 08/07/18 20 $0.01341 $0.01443 $0.01230 $0.01331 $17,730,333 $746,884,891 -0.71%
Mon 08/06/18 20 $0.01408 $0.01431 $0.01293 $0.01343 $19,906,162 $748,423,646 -4.87%
Sun 08/05/18 21 $0.01333 $0.01427 $0.01275 $0.01406 $23,926,423 $746,602,770 5.17%
Sat 08/04/18 19 $0.01524 $0.01594 $0.01235 $0.01336 $32,931,898 $793,304,038 -14.07%
Fri 08/03/18 19 $1.74 $1.74 $- $0.01525 $19,212,468 $1,091,003,692 -11,321.85%
Thu 08/02/18 18 $1.99 $2.04 $1.74 $1.74 $2,403,725 $1,043,604,196 -14.24%
Wed 08/01/18 18 $2.26 $2.26 $1.91 $1.98 $3,573,884 $1,144,310,787 -14.33%
Tue 07/31/18 17 $2.50 $2.53 $2.14 $2.22 $2,566,289 $1,308,731,644 -12.58%
Mon 07/30/18 17 $2.62 $2.62 $2.33 $2.50 $1,778,825 $1,394,539,345 -4.99%
Sun 07/29/18 17 $2.52 $2.67 $2.52 $2.62 $2,742,233 $1,449,472,124 3.77%
Sat 07/28/18 17 $2.49 $2.57 $2.46 $2.52 $3,414,452 $1,396,737,162 1.21%
Fri 07/27/18 18 $2.26 $2.59 $2.26 $2.49 $8,496,209 $1,359,981,737 9.08%
Thu 07/26/18 19 $2.00 $2.66 $1.98 $2.28 $9,115,446 $1,289,408,213 12.22%
Wed 07/25/18 19 $1.96 $2.06 $1.94 $2.00 $11,140,092 $1,100,983,254 1.96%
Tue 07/24/18 19 $1.86 $1.96 $1.84 $1.96 $10,113,054 $1,050,862,346 5.14%
Mon 07/23/18 20 $1.79 $1.86 $1.79 $1.86 $14,252,694 $1,016,648,292 3.57%
Sun 07/22/18 19 $1.81 $1.81 $1.77 $1.79 $22,193,388 $995,872,730 -0.78%
Fri 07/13/18 18 $2.09 $2.14 $2.09 $2.13 $42,168,913 $1,175,630,898 1.87%
Thu 07/12/18 19 $2.24 $2.24 $2.08 $2.10 $42,687,168 $1,196,498,910 -6.61%
Wed 07/11/18 19 $2.31 $2.31 $2.13 $2.25 $58,316,370 $1,236,984,359 -2.77%
Tue 07/10/18 18 $2.49 $2.50 $2.21 $2.31 $58,334,909 $1,308,865,566 -7.74%
Mon 07/09/18 18 $2.61 $2.63 $2.45 $2.49 $47,977,413 $1,385,700,534 -4.95%
Sun 07/08/18 18 $2.46 $2.64 $2.43 $2.61 $47,078,764 $1,409,743,256 5.87%
Sat 07/07/18 18 $2.46 $2.55 $2.43 $2.46 $46,786,016 $1,371,520,789 -0.01%
Fri 07/06/18 18 $2.63 $2.63 $2.40 $2.45 $48,963,260 $1,373,957,576 -7.18%
Thu 07/05/18 18 $2.73 $2.76 $2.59 $2.63 $51,609,432 $1,482,613,474 -3.73%
Wed 07/04/18 18 $2.73 $2.80 $2.59 $2.74 $56,258,058 $1,477,926,559 0.31%
Tue 07/03/18 18 $2.75 $2.88 $2.64 $2.65 $62,462,364 $1,512,984,810 -4.08%
Mon 07/02/18 18 $2.60 $2.79 $2.53 $2.76 $53,550,072 $1,456,419,932 5.66%
Sun 07/01/18 18 $2.63 $2.67 $2.55 $2.60 $56,001,498 $1,439,733,381 -0.97%
Sat 06/30/18 17 $2.57 $2.70 $2.57 $2.62 $58,074,800 $1,453,985,365 1.72%
Fri 06/29/18 17 $2.60 $2.61 $2.35 $2.41 $51,610,445 $1,354,802,281 -7.95%
Thu 06/28/18 17 $2.56 $2.66 $2.55 $2.60 $51,102,686 $1,417,365,235 1.53%
Wed 06/27/18 17 $2.61 $2.63 $2.47 $2.55 $49,949,002 $1,392,222,103 -2.37%
Tue 06/26/18 17 $2.69 $2.74 $2.60 $2.61 $55,352,919 $1,468,264,432 -3.27%
Mon 06/25/18 17 $2.55 $2.75 $2.45 $2.68 $49,161,806 $1,410,824,540 4.74%
Sun 06/24/18 16 $2.75 $2.83 $2.26 $2.39 $43,007,506 $1,416,391,756 -15.37%
Sat 06/23/18 17 $2.81 $2.90 $2.70 $2.76 $57,348,474 $1,530,533,072 -1.91%
Fri 06/22/18 17 $3.20 $3.20 $2.76 $2.81 $58,777,101 $1,672,131,889 -13.95%
Thu 06/21/18 17 $3.19 $3.22 $3.14 $3.20 $58,880,344 $1,738,313,047 0.14%
Wed 06/20/18 17 $3.21 $3.23 $3.04 $3.18 $65,721,908 $1,721,219,894 -0.88%
Tue 06/19/18 17 $3.17 $3.31 $3.16 $3.23 $85,644,401 $1,760,418,825 1.82%
Mon 06/18/18 17 $3.13 $3.15 $2.98 $3.15 $105,756,549 $1,673,868,940 0.53%
Sun 06/17/18 17 $2.93 $3.16 $2.92 $3.16 $98,055,333 $1,655,787,141 7.13%
Sat 06/16/18 17 $2.98 $2.99 $2.85 $2.89 $96,016,534 $1,591,015,799 -3.28%
Fri 06/15/18 17 $2.87 $3.06 $2.85 $2.98 $99,436,383 $1,619,000,689 3.86%
Thu 06/14/18 17 $2.72 $2.98 $2.72 $2.83 $86,231,623 $1,564,690,854 3.68%
Wed 06/13/18 17 $3.25 $3.27 $2.72 $2.72 $101,078,813 $1,635,887,106 -19.47%
Tue 06/12/18 16 $3.18 $3.41 $3.14 $3.27 $108,769,215 $1,804,003,485 2.56%
Mon 06/11/18 16 $3.59 $3.59 $3.10 $3.18 $115,082,333 $1,814,794,500 -12.85%
Sun 06/10/18 16 $3.91 $3.93 $3.60 $3.60 $122,129,465 $2,060,460,458 -8.65%
Sat 06/09/18 16 $4.01 $4.10 $3.92 $3.93 $116,169,285 $2,167,383,025 -2.13%
Fri 06/08/18 16 $4.14 $4.18 $3.71 $3.93 $115,729,512 $2,123,521,270 -5.32%
Thu 06/07/18 15 $4.62 $4.88 $3.99 $4.15 $121,437,917 $2,189,607,879 -11.26%
Wed 06/06/18 16 $4.03 $4.20 $4.00 $4.04 $92,293,616 $2,139,747,793 0.34%
Tue 06/05/18 16 $3.86 $4.07 $3.80 $4.03 $68,192,857 $2,035,964,636 4.29%
Mon 06/04/18 16 $3.92 $4.16 $3.80 $3.86 $94,032,553 $2,078,994,370 -1.44%
Sun 06/03/18 16 $3.64 $4.00 $3.62 $3.94 $76,689,506 $2,002,191,543 7.52%
Tue 05/29/18 16 $3.10 $3.52 $3.05 $3.49 $60,204,057 $1,743,906,172 11.13%
Mon 05/28/18 16 $3.48 $3.54 $3.09 $3.11 $60,606,041 $1,742,568,516 -11.98%
Sun 05/27/18 16 $3.54 $3.55 $3.43 $3.48 $58,966,488 $1,833,578,889 -1.60%
Sat 05/26/18 16 $3.56 $3.69 $3.49 $3.52 $61,768,335 $1,898,728,350 -1.16%
Fri 05/25/18 16 $3.78 $3.81 $3.51 $3.55 $68,146,232 $1,922,428,595 -6.72%
Thu 05/24/18 16 $3.53 $3.79 $3.40 $3.79 $70,260,735 $1,912,100,200 6.81%
Wed 05/23/18 16 $3.98 $4.03 $3.46 $3.52 $73,111,590 $1,999,790,088 -13.02%
Tue 05/22/18 16 $4.46 $4.46 $3.95 $3.98 $76,676,449 $2,252,393,059 -11.98%
Mon 05/21/18 16 $4.49 $4.59 $4.32 $4.46 $82,682,403 $2,329,544,871 -0.54%
Sun 05/20/18 16 $4.35 $4.56 $4.27 $4.48 $75,696,353 $2,321,086,473 2.84%
Sat 05/19/18 16 $4.41 $4.46 $4.27 $4.31 $82,376,777 $2,291,007,964 -2.32%
Fri 05/18/18 16 $4.10 $4.57 $4.02 $4.41 $91,239,577 $2,235,358,996 7.17%
Thu 05/17/18 15 $4.59 $4.72 $4.08 $4.09 $88,656,469 $2,340,571,965 -12.07%
Wed 05/16/18 15 $4.76 $4.78 $4.43 $4.59 $104,584,277 $2,412,269,895 -3.75%
Tue 05/15/18 15 $5.14 $5.22 $4.71 $4.76 $106,300,628 $2,645,788,242 -7.89%
Mon 05/14/18 15 $4.84 $5.20 $4.50 $5.11 $34,177,033 $2,512,618,537 5.24%
Sun 05/13/18 15 $4.55 $4.88 $4.47 $4.84 $40,664,228 $2,435,907,956 6.08%
Sat 05/12/18 15 $4.49 $4.74 $4.12 $4.57 $91,745,119 $2,361,446,885 1.77%
Fri 05/11/18 15 $4.98 $5.14 $4.42 $4.53 $122,325,187 $2,481,622,027 -9.81%
Thu 05/10/18 15 $4.99 $5.45 $4.98 $5.05 $119,514,985 $2,739,680,905 1.06%
Wed 05/09/18 15 $4.96 $5.16 $4.71 $4.95 $98,237,828 $2,581,877,223 -0.29%
Tue 05/08/18 15 $5.01 $5.33 $4.73 $4.97 $109,461,194 $2,623,853,234 -0.90%
Mon 05/07/18 15 $5.04 $5.06 $4.61 $5.00 $100,985,429 $2,539,853,042 -0.93%
Sun 05/06/18 15 $5.22 $5.22 $4.86 $5.03 $114,384,681 $2,642,551,908 -3.71%
Sat 05/05/18 15 $5.40 $5.56 $5.19 $5.22 $148,835,833 $2,820,697,052 -3.39%
Fri 05/04/18 15 $5.50 $5.58 $5.21 $5.56 $135,287,036 $2,821,632,658 1.00%
Sun 04/29/18 16 $4.34 $4.90 $4.24 $4.87 $135,200,153 $2,379,242,724 11.03%
Sat 04/28/18 17 $3.79 $4.40 $3.77 $4.32 $84,143,262 $2,120,741,215 12.30%
Fri 04/27/18 17 $3.98 $4.03 $3.78 $3.79 $81,025,629 $2,061,209,396 -4.92%
Thu 04/26/18 16 $3.62 $3.97 $3.51 $3.95 $80,262,717 $1,961,595,788 8.38%
Wed 04/25/18 17 $4.17 $4.18 $3.56 $3.62 $94,857,685 $2,035,722,836 -15.15%
Tue 04/24/18 17 $3.88 $4.19 $3.88 $4.15 $99,381,853 $2,158,945,094 6.39%
Mon 04/23/18 16 $3.84 $3.94 $3.82 $3.90 $81,093,860 $2,050,174,844 1.65%
Sun 04/22/18 16 $3.84 $3.98 $3.77 $3.84 $86,128,835 $2,033,038,207 -0.02%
Sat 04/21/18 16 $3.95 $3.95 $3.60 $3.83 $85,132,642 $2,013,003,331 -2.97%
Fri 04/20/18 16 $3.71 $3.94 $3.63 $3.94 $83,539,206 $1,978,681,883 5.63%
Thu 04/19/18 16 $3.58 $3.73 $3.52 $3.71 $88,316,572 $1,906,216,822 3.53%
Wed 04/18/18 16 $3.30 $3.60 $3.29 $3.57 $71,920,171 $1,786,520,524 7.47%
Tue 04/17/18 16 $3.35 $3.45 $3.29 $3.30 $73,144,231 $1,767,251,661 -1.37%
Mon 04/16/18 16 $3.56 $3.58 $3.26 $3.35 $81,980,834 $1,775,317,651 -6.30%
Sun 04/15/18 16 $3.29 $3.56 $3.29 $3.56 $70,151,113 $1,788,177,548 7.68%
Sat 04/14/18 16 $3.27 $3.37 $3.21 $3.29 $78,643,137 $1,721,215,508 0.42%
Fri 04/13/18 16 $3.34 $3.50 $3.16 $3.31 $88,147,163 $1,757,707,255 -0.68%
Thu 04/12/18 17 $2.78 $3.34 $2.76 $3.34 $76,937,116 $1,563,299,946 16.60%
Wed 04/11/18 16 $2.69 $2.82 $2.69 $2.78 $69,662,864 $1,444,564,639 3.13%
Tue 04/10/18 18 $2.55 $2.71 $2.53 $2.69 $69,737,678 $1,386,117,509 5.13%
Mon 04/09/18 18 $2.52 $2.68 $2.42 $2.55 $55,310,716 $1,344,884,476 1.16%
Sun 04/08/18 18 $2.51 $2.62 $2.47 $2.53 $52,431,094 $1,322,083,632 1.01%
Sat 04/07/18 18 $2.34 $2.67 $2.34 $2.50 $48,953,313 $1,314,854,118 6.26%
Fri 04/06/18 18 $2.43 $2.46 $2.29 $2.35 $45,543,183 $1,242,483,379 -3.68%
Thu 04/05/18 18 $2.42 $2.46 $2.33 $2.43 $56,893,630 $1,250,381,664 0.44%
Wed 04/04/18 18 $2.90 $2.90 $2.40 $2.42 $67,263,171 $1,373,060,639 -19.85%
Tue 04/03/18 17 $2.74 $3.10 $2.68 $2.90 $100,861,408 $1,504,647,504 5.46%
Mon 04/02/18 19 $2.26 $2.98 $2.25 $2.71 $91,466,328 $1,399,570,518 16.50%
Sun 04/01/18 18 $2.38 $2.46 $2.15 $2.26 $42,593,499 $1,205,533,729 -5.05%
Sat 03/31/18 18 $2.35 $2.52 $2.29 $2.37 $47,222,271 $1,256,355,984 1.22%
Fri 03/30/18 18 $2.42 $2.57 $2.20 $2.34 $51,807,343 $1,242,236,620 -3.36%
Thu 03/29/18 17 $2.92 $2.98 $2.38 $2.43 $52,337,415 $1,414,517,566 -19.95%
Wed 03/28/18 17 $2.93 $3.03 $2.87 $2.91 $53,368,076 $1,530,016,508 -0.76%
Tue 03/27/18 17 $3.18 $3.19 $2.93 $2.94 $55,968,746 $1,571,393,977 -8.19%
Mon 03/26/18 17 $3.36 $3.46 $3.00 $3.18 $60,831,445 $1,671,481,840 -5.61%
Sun 03/25/18 17 $3.37 $3.52 $3.21 $3.35 $61,186,056 $1,726,702,332 -0.49%
Sat 03/24/18 17 $3.37 $3.60 $3.34 $3.36 $61,499,096 $1,793,361,075 -0.11%
Fri 03/23/18 17 $3.52 $3.52 $3.22 $3.38 $58,820,463 $1,721,835,820 -4.13%
Thu 03/22/18 17 $3.67 $3.78 $3.31 $3.50 $68,393,562 $1,844,578,812 -5.05%
Wed 03/21/18 17 $3.70 $3.89 $3.58 $3.70 $76,429,405 $1,938,203,788 -0.16%
Tue 03/20/18 17 $3.75 $3.88 $3.47 $3.71 $85,732,539 $1,913,242,958 -1.06%
Mon 03/19/18 16 $3.69 $3.87 $3.55 $3.76 $81,943,305 $1,880,074,461 1.92%
Sun 03/18/18 16 $3.69 $3.71 $2.99 $3.68 $72,864,359 $1,688,836,540 -0.29%
Sat 03/17/18 16 $3.90 $4.07 $3.58 $3.68 $75,705,174 $1,918,957,488 -5.90%
Fri 03/16/18 16 $3.79 $4.06 $3.63 $4.02 $78,415,646 $1,930,857,878 5.74%
Thu 03/15/18 16 $3.85 $3.97 $3.42 $3.79 $84,698,866 $1,825,934,412 -1.51%
Wed 03/14/18 16 $4.27 $4.59 $3.79 $3.89 $111,993,307 $2,051,301,751 -9.88%
Tue 03/13/18 17 $4.02 $4.38 $3.97 $4.29 $124,179,559 $2,026,428,211 6.46%
Mon 03/12/18 17 $3.85 $4.26 $3.75 $4.00 $82,927,049 $1,925,966,905 3.81%
Sun 03/11/18 17 $3.49 $3.92 $3.32 $3.87 $65,039,580 $1,756,600,031 9.76%
Sat 03/10/18 17 $3.71 $3.88 $3.49 $3.51 $77,069,490 $1,797,487,531 -5.88%
Fri 03/09/18 17 $3.71 $3.74 $3.13 $3.71 $72,784,553 $1,665,166,356 -0.01%
Thu 03/08/18 17 $4.10 $4.22 $3.62 $3.70 $100,920,630 $1,889,316,551 -10.74%
Wed 03/07/18 16 $4.78 $4.91 $3.74 $4.13 $124,449,114 $2,114,770,122 -15.62%
Tue 03/06/18 16 $4.69 $5.07 $4.26 $4.79 $65,124,977 $2,174,632,447 1.97%
Mon 03/05/18 17 $4.55 $4.80 $4.55 $4.69 $62,573,208 $2,219,442,057 3.11%
Sun 03/04/18 17 $4.45 $4.86 $4.39 $4.54 $57,925,504 $2,165,695,008 1.97%
Sat 03/03/18 17 $4.52 $4.71 $4.37 $4.45 $70,626,673 $2,138,404,843 -1.58%
Fri 03/02/18 16 $4.98 $4.99 $4.50 $4.52 $76,564,871 $2,243,384,609 -10.05%
Thu 03/01/18 17 $4.54 $5.32 $4.51 $4.95 $82,545,929 $2,337,115,687 8.31%
Wed 02/28/18 16 $5.23 $5.54 $4.63 $4.63 $90,103,915 $2,385,199,262 -12.98%
Tue 02/27/18 16 $5.61 $5.69 $5.16 $5.19 $118,207,684 $2,558,640,994 -8.09%
Mon 02/26/18 15 $5.87 $5.87 $5.31 $5.64 $120,882,849 $2,680,833,150 -4.07%
Sun 02/25/18 16 $5.57 $5.94 $5.42 $5.91 $67,016,766 $2,704,890,012 5.78%
Sat 02/24/18 15 $6.01 $6.17 $5.39 $5.55 $79,773,621 $2,739,560,889 -8.29%
Fri 02/23/18 16 $5.46 $6.14 $5.25 $6.00 $80,924,088 $2,738,481,891 8.89%
Thu 02/22/18 16 $5.95 $6.33 $5.32 $5.48 $86,465,605 $2,759,520,642 -8.56%
Wed 02/21/18 16 $6.24 $6.47 $5.69 $5.96 $132,588,530 $2,877,630,219 -4.69%
Tue 02/20/18 17 $6.45 $7.10 $6.26 $6.28 $149,196,355 $3,219,165,067 -2.71%
Mon 02/19/18 17 $5.35 $6.47 $5.34 $6.46 $72,191,717 $2,840,532,457 17.17%
Sun 02/18/18 17 $5.99 $6.01 $5.30 $5.40 $64,600,123 $2,652,146,686 -11.05%
Sat 02/17/18 17 $5.70 $6.08 $5.66 $6.00 $83,942,853 $2,785,455,239 5.06%
Fri 02/16/18 17 $6.00 $6.04 $5.46 $5.73 $124,886,625 $2,715,574,868 -4.76%
Thu 02/15/18 18 $4.98 $6.03 $4.82 $5.98 $91,158,956 $2,514,144,432 16.66%
Wed 02/14/18 20 $4.20 $4.96 $4.18 $4.96 $48,925,847 $2,095,412,212 15.43%
Tue 02/13/18 19 $4.31 $4.36 $3.96 $4.19 $37,295,565 $1,970,517,627 -2.95%
Mon 02/12/18 20 $3.97 $4.46 $3.97 $4.38 $45,817,249 $2,017,752,976 9.44%
Sun 02/11/18 20 $4.40 $4.40 $3.74 $4.01 $52,715,760 $1,909,667,174 -9.60%
Sat 02/10/18 20 $4.66 $5.04 $4.16 $4.38 $57,775,454 $2,145,873,100 -6.29%
Fri 02/09/18 18 $4.27 $4.65 $4.06 $4.65 $74,409,645 $2,016,517,525 8.03%
Thu 02/08/18 18 $3.88 $4.47 $3.84 $4.29 $85,046,265 $1,984,934,370 9.38%
Wed 02/07/18 17 $4.24 $4.65 $3.67 $3.90 $106,945,136 $1,961,958,479 -8.63%
Tue 02/06/18 18 $3.47 $4.46 $2.63 $4.21 $99,467,215 $1,585,155,299 17.50%
Mon 02/05/18 17 $4.57 $4.57 $2.94 $3.54 $77,244,769 $1,859,227,564 -29.28%
Sun 02/04/18 16 $5.47 $5.57 $4.35 $4.57 $82,904,798 $2,348,108,252 -19.48%
Sat 02/03/18 17 $4.90 $5.83 $4.44 $5.46 $98,617,011 $2,458,090,820 10.19%
Fri 02/02/18 18 $5.29 $5.33 $3.67 $4.90 $99,985,958 $2,208,544,963 -7.82%
Thu 02/01/18 18 $6.32 $6.42 $4.80 $5.27 $117,340,998 $2,631,640,772 -19.97%
Wed 01/31/18 18 $5.81 $6.46 $5.64 $6.32 $146,327,868 $2,832,738,588 7.95%
Tue 01/30/18 19 $6.43 $6.89 $5.42 $5.95 $114,869,375 $2,865,374,089 -8.14%
Mon 01/29/18 19 $6.83 $6.85 $6.37 $6.44 $125,434,156 $3,017,756,002 -5.91%
Sun 01/28/18 15 $6.92 $7.25 $6.64 $6.82 $132,679,986 $3,176,338,594 -1.59%
Sat 01/27/18 15 $7.30 $7.53 $6.81 $6.96 $164,535,028 $3,259,225,748 -4.92%
Fri 01/26/18 15 $6.93 $7.66 $6.06 $7.27 $176,084,257 $3,157,726,940 4.66%
Thu 01/25/18 15 $7.44 $8.00 $6.89 $6.89 $220,772,410 $3,368,071,008 -8.01%
Wed 01/24/18 20 $7.69 $8.64 $7.31 $7.40 $219,155,743 $2,413,403,100 -3.98%
Tue 01/23/18 20 $8.26 $8.46 $6.70 $7.76 $307,680,430 $2,162,870,409 -6.37%
Mon 01/22/18 21 $7.98 $9.55 $7.61 $8.17 $328,184,966 $2,337,732,925 2.36%
Sun 01/21/18 21 $8.14 $8.43 $7.04 $7.86 $232,562,916 $2,132,448,148 -3.66%
Sat 01/20/18 22 $5.89 $8.16 $5.89 $8.14 $188,120,306 $2,004,935,648 27.65%
Fri 01/19/18 26 $5.50 $6.17 $5.30 $5.90 $168,902,674 $1,608,032,061 6.73%
Thu 01/18/18 31 $4.79 $6.28 $4.58 $5.39 $155,356,569 $1,494,165,354 11.22%
Wed 01/17/18 27 $4.97 $5.14 $3.44 $4.81 $152,458,355 $1,237,108,885 -3.35%
Tue 01/16/18 30 $6.04 $6.10 $3.78 $4.91 $149,152,063 $1,437,486,729 -22.96%
Mon 01/15/18 31 $6.04 $6.26 $5.57 $6.04 $169,984,250 $1,643,948,834 -0.07%
Sun 01/14/18 33 $5.89 $6.78 $5.83 $6.05 $226,137,466 $1,736,829,979 2.71%
Sat 01/13/18 31 $6.22 $6.63 $5.21 $5.86 $185,517,943 $1,612,967,509 -6.15%
Fri 01/12/18 28 $6.40 $6.75 $5.77 $6.18 $217,244,132 $1,728,989,380 -3.61%
Thu 01/11/18 30 $6.36 $7.31 $4.97 $6.45 $336,776,738 $1,780,711,774 1.47%
Wed 01/10/18 40 $4.53 $6.75 $4.19 $6.36 $160,985,729 $1,401,561,211 28.74%
Tue 01/09/18 39 $4.27 $4.63 $4.19 $4.53 $114,078,149 $1,217,589,602 5.86%
Mon 01/08/18 39 $4.60 $4.62 $3.87 $4.28 $126,765,460 $1,189,283,149 -7.51%
Sun 01/07/18 36 $4.72 $4.88 $4.55 $4.59 $163,158,098 $1,298,656,201 -2.75%
Sat 01/06/18 39 $3.61 $4.85 $3.61 $4.72 $187,358,028 $1,158,176,838 23.48%
Fri 01/05/18 36 $3.82 $4.19 $3.25 $3.61 $202,717,472 $1,059,359,209 -5.56%
Thu 01/04/18 38 $3.46 $3.91 $3.27 $3.87 $214,504,347 $979,280,141 10.73%
Wed 01/03/18 43 $2.61 $3.45 $2.61 $3.45 $175,984,944 $802,333,380 24.55%
Tue 01/02/18 45 $2.44 $2.62 $2.23 $2.60 $89,481,368 $670,611,603 6.03%
Mon 01/01/18 46 $2.28 $2.46 $2.23 $2.44 $64,011,917 $646,434,207 6.57%
Sun 12/31/17 44 $2.10 $2.31 $2.02 $2.28 $78,270,630 $600,143,714 7.95%
Sat 12/30/17 43 $2.39 $2.41 $1.94 $2.12 $97,905,886 $602,823,303 -12.67%
Fri 12/29/17 48 $1.87 $2.41 $1.84 $2.40 $87,220,802 $606,368,721 22.11%
Thu 12/28/17 48 $1.99 $2.02 $1.69 $1.87 $130,003,132 $508,503,202 -6.91%
Wed 12/27/17 58 $1.46 $2.37 $1.42 $2.03 $60,446,953 $471,207,292 28.03%
Tue 12/26/17 59 $1.37 $1.48 $1.24 $1.43 $30,829,876 $387,940,208 4.08%
Mon 12/25/17 56 $1.30 $1.39 $1.23 $1.38 $23,215,360 $366,960,803 6.02%
Sun 12/24/17 53 $1.39 $1.39 $1.15 $1.29 $38,154,485 $352,663,004 -8.36%
Sat 12/23/17 50 $1.25 $1.58 $1.25 $1.42 $40,750,413 $390,164,014 12.24%
Fri 12/22/17 50 $1.52 $1.54 $0.97277 $1.29 $46,875,548 $350,637,110 -17.45%
Thu 12/21/17 50 $1.51 $1.57 $1.35 $1.51 $54,658,744 $416,276,334 -0.50%
Wed 12/20/17 50 $1.46 $1.58 $1.29 $1.51 $62,940,579 $392,358,934 3.81%
Tue 12/19/17 46 $1.71 $1.81 $1.41 $1.45 $111,553,408 $444,210,432 -18.16%
Mon 12/18/17 50 $1.27 $1.85 $1.14 $1.71 $79,746,733 $383,552,293 25.42%
Sun 12/17/17 59 $0.92416 $1.30 $0.87588 $1.26 $25,219,534 $280,229,528 26.40%
Sat 12/16/17 58 $0.85300 $0.93218 $0.74791 $0.92160 $23,651,184 $235,524,766 7.44%
Fri 12/15/17 71 $0.67443 $0.90638 $0.57881 $0.85926 $27,386,947 $216,334,707 21.51%
Thu 12/14/17 77 $0.54925 $0.69797 $0.50701 $0.65683 $11,588,265 $161,304,379 16.38%
Wed 12/13/17 68 $0.58787 $0.59079 $0.50853 $0.54822 $9,621,771 $150,613,966 -7.23%
Tue 12/12/17 66 $0.56928 $0.61310 $0.52317 $0.58197 $6,452,999 $155,197,646 2.18%
Mon 12/11/17 72 $0.46219 $0.57636 $0.45813 $0.56472 $1,320,091 $142,742,660 18.16%
Sun 12/10/17 68 $0.54390 $0.54446 $0.43701 $0.46222 $674,751 $131,333,477 -17.67%
Sat 12/09/17 64 $0.56590 $0.59175 $0.49230 $0.53253 $786,793 $150,424,653 -6.27%
Fri 12/08/17 72 $0.46317 $0.62464 $0.45825 $0.56319 $906,125 $148,408,942 17.76%
Thu 12/07/17 64 $0.59702 $0.62192 $0.40514 $0.46280 $698,320 $147,352,813 -29.00%
Wed 12/06/17 58 $0.68178 $0.68919 $0.56557 $0.59640 $1,467,097 $168,666,046 -14.32%
Tue 12/05/17 70 $0.49875 $0.69110 $0.44915 $0.68113 $1,085,044 $149,518,387 26.78%
Mon 12/04/17 71 $0.44442 $0.49989 $0.40841 $0.49989 $1,235,885 $124,251,191 11.09%
Sun 12/03/17 82 $0.35955 $0.43956 $0.34165 $0.43956 $1,216,325 $106,250,682 18.20%
Sat 12/02/17 84 $0.32127 $0.36277 $0.30246 $0.35913 $1,132,341 $90,759,381 10.54%
Fri 12/01/17 94 $0.24882 $0.33529 $0.22749 $0.31997 $823,689 $73,985,903 22.23%
Thu 11/30/17 90 $0.23199 $0.25741 $0.21559 $0.24954 $834,703 $66,045,719 7.04%
Wed 11/29/17 89 $0.26619 $0.28487 $0.23151 $0.23158 $893,153 $72,761,096 -14.94%
Tue 11/28/17 96 $0.24413 $0.28542 $0.23792 $0.26759 $714,149 $70,659,553 8.77%
Mon 11/27/17 95 $0.24555 $0.26462 $0.23773 $0.24378 $578,934 $68,690,436 -0.72%
Sun 11/26/17 87 $0.25600 $0.25913 $0.23832 $0.24561 $437,095 $68,336,166 -4.23%
Sat 11/25/17 85 $0.25933 $0.26213 $0.24537 $0.25624 $657,098 $70,422,352 -1.21%
Fri 11/24/17 83 $0.24115 $0.26002 $0.23157 $0.25812 $756,847 $66,941,353 6.57%
Thu 11/23/17 82 $0.26438 $0.26527 $0.23745 $0.24175 $779,200 $68,330,475 -9.36%
Wed 11/22/17 80 $0.26255 $0.27090 $0.24712 $0.26343 $557,218 $72,046,748 0.33%
Tue 11/21/17 78 $0.26828 $0.26950 $0.24287 $0.25921 $541,212 $70,727,618 -3.50%
Mon 11/20/17 80 $0.24713 $0.28151 $0.24713 $0.27125 $477,551 $72,040,664 8.89%
Sun 11/19/17 79 $0.25878 $0.26106 $0.24465 $0.24629 $374,723 $70,064,389 -5.07%
Fri 11/17/17 77 $0.27150 $0.27823 $- $0.26635 $2,486,129 $72,372,452 -1.93%
Thu 11/16/17 79 $0.26589 $0.32646 $0.25891 $0.27298 $3,086,206 $78,415,162 2.60%
Wed 11/15/17 83 $0.23551 $0.26606 $0.23551 $0.26386 $1,311,263 $69,525,226 10.75%
Tue 11/14/17 80 $0.22369 $0.23820 $0.22079 $0.23591 $956,689 $63,188,881 5.18%
Mon 11/13/17 79 $0.20692 $0.22530 $0.20692 $0.22091 $1,462,344 $60,379,231 6.33%
Sun 11/12/17 78 $0.23816 $0.23927 $0.20008 $0.20454 $1,294,547 $61,788,909 -16.44%
Sat 11/11/17 77 $0.24099 $0.25986 $0.23637 $0.23860 $910,536 $67,972,944 -1.00%
Fri 11/10/17 76 $0.26911 $0.27654 $0.22701 $0.23935 $1,080,428 $70,027,811 -12.43%
Thu 11/09/17 75 $0.26292 $0.28445 $0.25467 $0.26957 $1,720,876 $74,915,609 2.47%
Wed 11/08/17 75 $0.24359 $0.28356 $0.22166 $0.27345 $970,586 $66,866,989 10.92%
Tue 11/07/17 74 $0.22952 $0.25013 $0.22952 $0.25013 $1,036,165 $66,331,995 8.24%
Mon 11/06/17 79 $0.20884 $0.25177 $0.20848 $0.22969 $876,886 $64,424,552 9.07%
Sun 11/05/17 78 $0.21842 $0.22444 $0.20719 $0.20841 $506,725 $60,004,884 -4.80%
Sat 11/04/17 81 $0.19901 $0.22588 $0.19772 $0.21856 $588,989 $58,855,880 8.94%
Fri 11/03/17 86 $0.17714 $0.19968 $0.17627 $0.19968 $626,705 $51,388,462 11.29%
Thu 11/02/17 87 $0.18468 $0.18589 $0.16462 $0.17798 $653,304 $48,050,296 -3.76%
Wed 11/01/17 78 $0.21477 $0.21691 $0.18019 $0.18506 $454,831 $53,917,092 -16.05%
Tue 10/31/17 81 $0.21661 $0.22077 $0.20599 $0.21376 $471,805 $58,807,844 -1.33%
Mon 10/30/17 83 $0.20747 $0.22140 $0.20519 $0.21648 $384,957 $58,854,777 4.17%
Sun 10/29/17 84 $0.19110 $0.21527 $0.19084 $0.20716 $363,152 $56,197,398 7.75%
Sat 10/28/17 85 $0.20641 $0.21214 $0.19072 $0.19094 $454,673 $56,678,492 -8.10%
Fri 10/27/17 83 $0.21796 $0.21949 $0.18788 $0.20543 $606,124 $56,363,258 -6.10%
Thu 10/26/17 82 $0.22768 $0.23508 $0.21557 $0.21708 $503,371 $62,556,786 -4.88%
Wed 10/25/17 78 $0.24359 $0.25145 $0.22172 $0.22685 $504,936 $65,497,632 -7.38%
Tue 10/24/17 78 $0.23512 $0.26338 $0.23330 $0.24377 $642,869 $69,458,657 3.55%
Mon 10/23/17 77 $0.24678 $0.24750 $0.22455 $0.23569 $434,315 $65,777,630 -4.70%
Sun 10/22/17 75 $0.24995 $0.26421 $0.23300 $0.24910 $413,717 $68,285,537 -0.34%
Sat 10/21/17 78 $0.25030 $0.27036 $0.24030 $0.24821 $600,026 $68,792,370 -0.84%
Fri 10/20/17 74 $0.30044 $0.30044 $0.24133 $0.25152 $948,767 $75,433,912 -19.45%
Thu 10/19/17 73 $0.29354 $0.31285 $0.27194 $0.29051 $1,304,074 $79,999,935 -1.04%
Wed 10/18/17 82 $0.23373 $0.29508 $0.22394 $0.29323 $782,225 $70,701,966 20.29%
Tue 10/17/17 82 $0.22362 $0.23228 $0.20938 $0.23228 $376,719 $60,858,621 3.73%
Mon 10/16/17 82 $0.22270 $0.23424 $0.20902 $0.22742 $437,631 $62,242,246 2.08%
Sun 10/15/17 80 $0.23348 $0.23579 $0.20828 $0.22241 $399,884 $61,684,149 -4.98%
Sat 10/14/17 85 $0.20171 $0.24552 $0.19838 $0.23321 $451,082 $62,407,529 13.51%
Fri 10/13/17 81 $0.22081 $0.23527 $0.17953 $0.20126 $729,377 $59,736,831 -9.71%
Thu 10/12/17 80 $0.23534 $0.24700 $0.20454 $0.22125 $560,816 $62,283,015 -6.37%
Wed 10/11/17 72 $0.26349 $0.26745 $0.22835 $0.23358 $441,292 $69,120,180 -12.81%
Tue 10/10/17 71 $0.27592 $0.27592 $0.24644 $0.26569 $716,917 $72,771,289 -3.85%
Mon 10/09/17 74 $0.25634 $0.30694 $0.23687 $0.27862 $719,318 $74,887,440 8.00%
Sun 10/08/17 72 $0.30647 $0.30647 $0.25408 $0.25637 $667,236 $79,131,828 -19.54%
Sat 10/07/17 71 $0.30508 $0.32158 $0.27178 $0.30704 $599,072 $81,959,949 0.64%
Fri 10/06/17 65 $0.33453 $0.33453 $0.29534 $0.30255 $727,962 $87,226,576 -10.57%
Thu 10/05/17 71 $0.30276 $0.33903 $0.26260 $0.33473 $1,066,653 $84,391,673 9.55%
Wed 10/04/17 57 $0.38438 $0.38438 $0.29019 $0.30353 $2,442,868 $95,517,456 -26.64%
Tue 10/03/17 72 $0.29830 $0.38823 $0.26731 $0.38653 $3,145,353 $92,938,045 22.83%
Mon 10/02/17 903 $0.17483 $0.32493 $0.17419 $0.29677 $1,369,265 $57,850,893 41.09%
Sun 10/01/17 898 $0.16313 $0.17721 $0.15654 $0.17624 $447,243 $0 7.44%
Sat 09/30/17 897 $0.15162 $0.16896 $0.15156 $0.16397 $437,345 $0 7.53%
Fri 09/29/17 898 $0.13689 $0.15325 $0.11065 $0.15160 $337,503 $0 9.71%
Thu 09/28/17 892 $0.14876 $0.14876 $0.12256 $0.13690 $288,800 $0 -8.66%
Wed 09/27/17 891 $0.09807 $0.16690 $0.09606 $0.14900 $232,940 $0 34.18%
Tue 09/26/17 893 $0.09781 $0.10025 $0.09654 $0.09806 $245,791 $0 0.26%
Mon 09/25/17 893 $0.08514 $0.10054 $0.08075 $0.09783 $170,519 $0 12.97%
Sun 09/24/17 891 $0.06941 $0.08540 $0.06787 $0.08540 $127,795 $0 18.73%
Sat 09/23/17 893 $0.06469 $0.07009 $0.06280 $0.06916 $136,946 $0 6.46%
Fri 09/22/17 892 $0.06407 $0.06591 $0.06090 $0.06447 $99,819 $0 0.61%
Thu 09/21/17 899 $0.06898 $0.07292 $0.06406 $0.06421 $91,596 $0 -7.42%
Wed 09/20/17 924 $0.05633 $0.07068 $0.05094 $0.06843 $16,424 $0 17.69%
Tue 09/19/17 915 $0.06796 $0.06889 $0.05572 $0.05654 $3,925 $0 -20.18%
Mon 09/18/17 901 $0.06558 $0.07446 $0.04205 $0.06646 $10,140 $0 1.32%
Sun 09/17/17 895 $0.07577 $0.07583 $0.05655 $0.06571 $13,951 $0 -15.32%
Sat 09/16/17 899 $0.06322 $0.07875 $0.06253 $0.07572 $26,753 $0 16.50%
Fri 09/15/17 889 $0.05536 $0.06844 $0.05251 $0.06327 $25,888 $0 12.50%
Thu 09/14/17 946 $0.07555 $0.08339 $0.05581 $0.05633 $10,542 $0 -34.13%
Wed 09/13/17 1086 $0.05042 $0.07704 $0.05024 $0.07556 $46 $0 33.27%
Tue 09/12/17 1075 $0.05042 $0.05042 $0.05042 $0.05042 $0 $0 0.00%
Mon 09/11/17 1077 $0.04902 $0.05136 $0.04749 $0.05042 $0 $0 2.77%
Sun 09/10/17 949 $0.04800 $0.05788 $0.04765 $0.04902 $54 $0 2.08%
Sat 09/09/17 918 $0.08155 $0.08155 $0.04641 $0.04800 $1,195 $0 -69.89%
Fri 09/08/17 914 $0.06783 $0.09665 $0.06491 $0.08157 $1,822 $0 16.85%
Thu 09/07/17 945 $0.05714 $0.06783 $0.05714 $0.06783 $769 $0 15.75%
Wed 09/06/17 863 $0.05797 $0.06035 $0.05489 $0.05714 $795,378 $0 -1.45%
Tue 09/05/17 855 $0.05665 $0.05880 $0.04166 $0.05797 $2,546,209 $0 2.27%
Mon 09/04/17 855 $0.11236 $0.12675 $0.05364 $0.05788 $5,081,810 $0 -94.14%
Sun 09/03/17 854 $0.14005 $0.14005 $0.10570 $0.11404 $6,574,983 $0 -22.81%
Sat 09/02/17 854 $0.17227 $0.17405 $0.12515 $0.13716 $6,622,706 $0 -25.60%
Fri 09/01/17 852 $0.18778 $0.19096 $0.17182 $0.17395 $2,698,429 $0 -7.95%
Thu 08/31/17 850 $0.19810 $0.20089 $0.18538 $0.18567 $5,666,675 $0 -6.70%
Wed 08/30/17 846 $0.23029 $0.23029 $0.15208 $0.20144 $9,049,956 $0 -14.32%
Tue 08/29/17 848 $0.23444 $0.24074 $0.22862 $0.23014 $4,606,130 $0 -1.87%
Mon 08/28/17 846 $0.24163 $0.24637 $0.22838 $0.23535 $5,294,573 $0 -2.67%
Sun 08/27/17 844 $0.23406 $0.26021 $0.23013 $0.24389 $4,207,546 $0 4.03%
Sat 08/26/17 847 $0.24298 $0.24384 $0.22955 $0.23451 $3,493,619 $0 -3.61%
Fri 08/25/17 845 $0.25216 $0.25305 $0.23875 $0.24343 $4,977,023 $0 -3.59%
Thu 08/24/17 841 $0.27984 $0.29760 $0.24017 $0.25366 $5,998,408 $0 -10.32%
Wed 08/23/17 841 $0.28526 $0.28526 $0.26270 $0.27579 $10,729,849 $0 -3.43%
Tue 08/22/17 838 $0.23986 $0.25548 $0.22651 $0.23517 $8,079,346 $0 -1.99%