Verge

Verge#47
Verge XVG 
$0.00670 USD 0.72%

  • 24h Volume: $1.10 M
  • Market Cap: $101.67 M
  • 1h %: 0.05%
  • 1d %: 0.72%
  • 7d %: -2.16%
  • 1m %:-19.49%
1D 7D 1M
Date Rank Open High Low Close Volume Market Cap Change
Mon 01/21/19 48 $0.00661 $0.00665 $0.00649 $0.00663 $1,038,456 $99,777,820 0.27%
Sun 01/20/19 46 $0.00694 $0.00701 $0.00650 $0.00660 $1,353,198 $102,599,013 -5.23%
Sat 01/19/19 46 $0.00668 $0.00703 $0.00666 $0.00697 $1,280,902 $103,893,926 4.08%
Fri 01/18/19 48 $0.00683 $0.00684 $0.00661 $0.00668 $1,371,579 $102,003,839 -2.36%
Thu 01/17/19 47 $0.00687 $0.00692 $0.00665 $0.00683 $1,646,938 $102,816,476 -0.62%
Wed 01/16/19 45 $0.00679 $0.00703 $0.00677 $0.00689 $2,809,440 $104,248,578 1.43%
Tue 01/15/19 45 $0.00697 $0.00721 $0.00671 $0.00678 $2,906,393 $104,844,083 -2.66%
Mon 01/14/19 44 $0.00643 $0.00710 $0.00643 $0.00696 $2,349,664 $102,195,549 7.73%
Sun 01/13/19 44 $0.00688 $0.00697 $0.00639 $0.00643 $3,162,059 $102,381,652 -7.02%
Sat 01/12/19 43 $0.00715 $0.00742 $0.00684 $0.00689 $9,048,968 $108,494,200 -3.80%
Fri 01/11/19 41 $0.00763 $0.00837 $0.00723 $0.00729 $17,966,125 $116,911,451 -4.63%
Thu 01/10/19 46 $0.00722 $0.00814 $0.00642 $0.00764 $5,903,022 $108,072,771 5.56%
Wed 01/09/19 48 $0.00718 $0.00734 $0.00717 $0.00725 $1,199,920 $110,112,595 0.99%
Tue 01/08/19 46 $0.00720 $0.00735 $0.00708 $0.00721 $1,216,344 $109,224,789 0.08%
Mon 01/07/19 45 $0.00742 $0.00744 $0.00714 $0.00721 $1,116,612 $110,827,747 -2.90%
Sun 01/06/19 46 $0.00699 $0.00748 $0.00693 $0.00742 $1,048,607 $107,853,679 5.76%
Sat 01/05/19 46 $0.00690 $0.00722 $0.00690 $0.00700 $997,903 $106,492,596 1.46%
Fri 01/04/19 46 $0.00698 $0.00706 $0.00673 $0.00693 $709,148 $105,149,686 -0.68%
Thu 01/03/19 46 $0.00719 $0.00723 $0.00694 $0.00700 $968,187 $107,805,003 -2.71%
Wed 01/02/19 44 $0.00706 $0.00723 $0.00696 $0.00719 $1,023,162 $107,599,701 1.83%
Tue 01/01/19 43 $0.00686 $0.00710 $0.00673 $0.00704 $931,049 $103,890,140 2.55%
Mon 12/31/18 43 $0.00730 $0.00732 $0.00681 $0.00685 $809,917 $107,736,548 -6.60%
Sun 12/30/18 43 $0.00723 $0.00744 $0.00709 $0.00728 $1,041,710 $110,345,164 0.70%
Sat 12/29/18 43 $0.00752 $0.00760 $0.00729 $0.00747 $1,386,675 $112,960,110 -0.60%
Fri 12/28/18 43 $0.00668 $0.00764 $0.00668 $0.00752 $1,497,683 $106,813,961 11.10%
Thu 12/27/18 43 $0.00752 $0.00752 $0.00670 $0.00670 $1,171,133 $109,145,565 -12.18%
Wed 12/26/18 43 $0.00747 $0.00778 $0.00729 $0.00755 $1,527,073 $113,881,355 1.09%
Tue 12/25/18 43 $0.00837 $0.00837 $0.00716 $0.00747 $2,563,216 $113,228,610 -12.07%
Mon 12/24/18 43 $0.00814 $0.00902 $0.00814 $0.00840 $2,838,009 $131,304,193 3.12%
Sun 12/23/18 42 $0.00802 $0.00848 $0.00802 $0.00813 $2,320,669 $124,493,971 1.29%
Sat 12/22/18 42 $0.00766 $0.00810 $0.00745 $0.00803 $2,875,381 $118,388,268 4.64%
Fri 12/21/18 42 $0.00829 $0.00846 $0.00749 $0.00772 $4,361,494 $120,769,947 -7.47%
Thu 12/20/18 43 $0.00699 $0.00869 $0.00692 $0.00828 $4,036,868 $116,765,391 15.63%
Wed 12/19/18 44 $0.00661 $0.00785 $0.00658 $0.00703 $3,117,067 $107,716,375 5.97%
Tue 12/18/18 43 $0.00629 $0.00659 $0.00611 $0.00659 $1,547,644 $94,712,227 4.62%
Mon 12/17/18 45 $0.00563 $0.00649 $0.00561 $0.00630 $873,226 $89,582,834 10.72%
Sun 12/16/18 44 $0.00564 $0.00581 $0.00561 $0.00563 $863,075 $86,621,548 -0.33%
Sat 12/15/18 43 $0.00570 $0.00576 $0.00549 $0.00565 $1,664,944 $85,293,166 -1.01%
Fri 12/14/18 47 $0.00556 $0.00590 $0.00552 $0.00568 $957,963 $85,025,121 2.10%
Thu 12/13/18 46 $0.00590 $0.00591 $0.00550 $0.00556 $797,644 $87,600,952 -6.16%
Wed 12/12/18 46 $0.00573 $0.00600 $0.00567 $0.00588 $925,009 $88,501,001 2.47%
Tue 12/11/18 47 $0.00592 $0.00596 $0.00565 $0.00570 $1,252,300 $87,823,019 -3.76%
Mon 12/10/18 47 $0.00630 $0.00642 $0.00582 $0.00592 $1,244,913 $92,832,487 -6.54%
Sun 12/09/18 46 $0.00604 $0.00652 $0.00602 $0.00631 $1,036,924 $94,135,251 4.18%
Sat 12/08/18 46 $0.00607 $0.00623 $0.00584 $0.00607 $3,023,503 $91,359,254 -0.05%
Fri 12/07/18 46 $0.00576 $0.00644 $0.00539 $0.00611 $2,494,423 $87,442,261 5.70%
Thu 12/06/18 47 $0.00661 $0.00677 $0.00588 $0.00588 $1,832,764 $96,992,822 -12.44%
Wed 12/05/18 47 $0.00718 $0.00720 $0.00661 $0.00664 $1,825,087 $105,071,689 -8.22%
Tue 12/04/18 45 $0.00712 $0.00752 $0.00678 $0.00719 $2,109,184 $109,390,493 1.03%
Mon 12/03/18 44 $0.00783 $0.00785 $0.00704 $0.00714 $2,319,572 $112,119,795 -9.61%
Sun 12/02/18 46 $0.00787 $0.00818 $0.00763 $0.00780 $3,751,253 $119,434,073 -0.88%
Sat 12/01/18 46 $0.00748 $0.00839 $0.00720 $0.00789 $4,836,647 $118,298,881 5.12%
Fri 11/30/18 45 $0.00812 $0.00838 $0.00710 $0.00751 $16,369,945 $116,713,510 -8.13%
Thu 11/29/18 45 $0.00825 $0.01032 $0.00788 $0.00823 $28,164,292 $132,335,371 -0.16%
Wed 11/28/18 49 $0.00604 $0.00897 $0.00600 $0.00811 $6,137,479 $108,427,557 25.45%
Tue 11/27/18 50 $0.00555 $0.00613 $0.00534 $0.00605 $1,258,399 $84,615,276 8.29%
Mon 11/26/18 49 $0.00592 $0.00615 $0.00533 $0.00548 $1,611,859 $87,616,326 -8.10%
Sun 11/25/18 50 $0.00568 $0.00613 $0.00509 $0.00596 $1,706,133 $83,926,125 4.58%
Sat 11/24/18 50 $0.00640 $0.00664 $0.00544 $0.00572 $1,186,980 $96,605,864 -11.97%
Fri 11/23/18 50 $0.00670 $0.00670 $0.00626 $0.00640 $1,665,492 $97,476,722 -4.82%
Thu 11/22/18 49 $0.00723 $0.00736 $0.00669 $0.00674 $2,050,169 $107,892,948 -7.25%
Wed 11/21/18 49 $0.00673 $0.00740 $0.00652 $0.00721 $3,643,557 $106,563,748 6.69%
Tue 11/20/18 49 $0.00766 $0.00779 $0.00608 $0.00661 $4,350,827 $105,755,235 -15.95%
Mon 11/19/18 47 $0.00965 $0.00967 $0.00750 $0.00767 $2,874,225 $127,470,365 -25.74%
Sun 11/18/18 48 $0.00957 $0.00983 $0.00952 $0.00962 $1,523,825 $146,407,181 0.46%
Sat 11/17/18 48 $0.00976 $0.00976 $0.00943 $0.00956 $2,286,462 $144,813,394 -2.05%
Fri 11/16/18 48 $0.00998 $0.01011 $0.00960 $0.00973 $3,522,757 $150,112,836 -2.48%
Thu 11/15/18 43 $0.01056 $0.01073 $0.00888 $0.00995 $6,510,583 $149,637,740 -6.15%
Wed 11/14/18 43 $0.01232 $0.01234 $0.00976 $0.01058 $3,599,755 $174,417,028 -16.40%
Tue 11/13/18 43 $0.01281 $0.01282 $0.01228 $0.01228 $2,380,456 $190,574,644 -4.27%
Mon 11/12/18 42 $0.01296 $0.01311 $0.01268 $0.01280 $2,282,207 $195,024,827 -1.30%
Sun 11/11/18 42 $0.01319 $0.01321 $0.01276 $0.01283 $1,992,905 $197,269,469 -2.79%
Sat 11/10/18 42 $0.01315 $0.01334 $0.01304 $0.01316 $1,930,050 $199,874,973 0.03%
Fri 11/09/18 42 $0.01354 $0.01355 $0.01312 $0.01318 $2,196,356 $202,199,370 -2.77%
Thu 11/08/18 42 $0.01385 $0.01394 $0.01342 $0.01355 $2,169,471 $207,132,870 -2.21%
Wed 11/07/18 42 $0.01394 $0.01402 $0.01373 $0.01384 $4,231,765 $210,095,054 -0.75%
Tue 11/06/18 41 $0.01368 $0.01387 $0.01341 $0.01355 $4,984,776 $205,901,183 -1.01%
Mon 11/05/18 42 $0.01387 $0.01413 $0.01355 $0.01372 $3,926,962 $210,040,145 -1.03%
Sun 11/04/18 42 $0.01398 $0.01404 $0.01375 $0.01386 $2,186,139 $211,021,210 -0.84%
Sat 11/03/18 42 $0.01372 $0.01421 $0.01369 $0.01398 $2,119,601 $211,739,843 1.86%
Fri 11/02/18 42 $0.01376 $0.01381 $0.01363 $0.01370 $1,651,258 $208,007,317 -0.45%
Thu 11/01/18 42 $0.01362 $0.01406 $0.01360 $0.01371 $2,446,504 $208,203,956 0.67%
Wed 10/31/18 41 $0.01375 $0.01375 $0.01353 $0.01360 $3,123,930 $206,917,826 -1.14%
Tue 10/30/18 41 $0.01378 $0.01393 $0.01362 $0.01373 $3,969,380 $208,606,643 -0.36%
Mon 10/29/18 40 $0.01473 $0.01484 $0.01368 $0.01378 $3,859,283 $220,232,539 -6.93%
Sun 10/28/18 40 $0.01477 $0.01494 $0.01442 $0.01475 $5,201,829 $223,047,810 -0.18%
Sat 10/27/18 41 $0.01450 $0.01521 $0.01449 $0.01472 $2,871,214 $223,588,363 1.53%
Fri 10/26/18 41 $0.01450 $0.01467 $0.01436 $0.01453 $2,948,850 $220,349,081 0.26%
Thu 10/25/18 41 $0.01470 $0.01477 $0.01423 $0.01447 $4,517,386 $220,457,372 -1.58%
Wed 10/24/18 42 $0.01416 $0.01494 $0.01405 $0.01469 $4,430,946 $220,548,923 3.67%
Tue 10/23/18 41 $0.01414 $0.01430 $0.01393 $0.01408 $2,192,187 $214,569,825 -0.40%
Mon 10/22/18 42 $0.01451 $0.01460 $0.01404 $0.01407 $2,116,795 $217,504,423 -3.14%
Sun 10/21/18 41 $0.01424 $0.01466 $0.01412 $0.01450 $1,782,093 $218,547,580 1.83%
Sat 10/20/18 41 $0.01420 $0.01441 $0.01406 $0.01422 $2,056,941 $215,594,869 0.18%
Fri 10/19/18 40 $0.01422 $0.01428 $0.01385 $0.01424 $2,570,347 $212,900,635 0.14%
Thu 10/18/18 40 $0.01423 $0.01470 $0.01422 $0.01436 $3,145,036 $219,069,117 0.94%
Wed 10/17/18 40 $0.01428 $0.01438 $0.01406 $0.01421 $2,957,164 $216,152,856 -0.52%
Tue 10/16/18 40 $0.01465 $0.01470 $0.01430 $0.01435 $3,771,470 $219,629,717 -2.08%
Mon 10/15/18 40 $0.01425 $0.01490 $0.01365 $0.01466 $4,005,122 $216,628,089 2.81%
Sun 10/14/18 40 $0.01423 $0.01437 $0.01400 $0.01424 $2,661,624 $215,479,223 0.04%
Sat 10/13/18 40 $0.01441 $0.01442 $0.01411 $0.01423 $3,037,311 $216,187,577 -1.25%
Fri 10/12/18 40 $0.01448 $0.01471 $0.01367 $0.01451 $5,561,359 $217,034,759 0.23%
Thu 10/11/18 39 $0.01591 $0.01666 $0.01420 $0.01452 $7,314,216 $230,633,049 -9.60%
Wed 10/10/18 39 $0.01592 $0.01607 $0.01536 $0.01594 $4,899,054 $240,017,691 0.09%
Tue 10/09/18 40 $0.01626 $0.01636 $0.01567 $0.01591 $6,594,841 $243,748,747 -2.22%
Mon 10/08/18 40 $0.01542 $0.01655 $0.01535 $0.01630 $5,678,435 $239,413,682 5.38%
Sun 10/07/18 40 $0.01542 $0.01563 $0.01507 $0.01538 $4,854,090 $233,235,468 -0.27%
Sat 10/06/18 40 $0.01543 $0.01594 $0.01525 $0.01545 $5,604,754 $236,935,075 0.10%
Fri 10/05/18 40 $0.01560 $0.01590 $0.01521 $0.01543 $5,813,663 $234,514,410 -1.08%
Thu 10/04/18 40 $0.01481 $0.01584 $0.01462 $0.01562 $5,850,910 $231,771,754 5.18%
Wed 10/03/18 40 $0.01536 $0.01563 $0.01458 $0.01483 $8,104,806 $228,320,775 -3.56%
Tue 10/02/18 38 $0.01627 $0.01653 $0.01519 $0.01519 $14,199,210 $238,712,877 -7.15%
Mon 10/01/18 39 $0.01515 $0.01710 $0.01515 $0.01626 $15,790,463 $247,358,913 6.82%
Sun 09/30/18 40 $0.01477 $0.01568 $0.01445 $0.01524 $4,458,759 $226,161,207 3.10%
Sat 09/29/18 41 $0.01427 $0.01485 $0.01391 $0.01472 $3,455,667 $218,775,123 3.04%
Fri 09/28/18 41 $0.01482 $0.01504 $0.01411 $0.01433 $4,322,535 $220,318,060 -3.41%
Thu 09/27/18 41 $0.01392 $0.01503 $0.01373 $0.01482 $3,255,248 $215,450,705 6.10%
Wed 09/26/18 41 $0.01391 $0.01426 $0.01351 $0.01391 $3,369,247 $211,122,402 0.01%
Tue 09/25/18 41 $0.01445 $0.01445 $0.01326 $0.01383 $7,125,312 $208,593,494 -4.52%
Mon 09/24/18 40 $0.01534 $0.01537 $0.01428 $0.01441 $8,608,767 $224,677,974 -6.46%
Sun 09/23/18 39 $0.01486 $0.01587 $0.01485 $0.01530 $6,569,231 $231,893,755 2.90%
Sat 09/22/18 38 $0.01597 $0.01618 $0.01470 $0.01491 $10,797,226 $229,868,302 -7.16%
Fri 09/21/18 40 $0.01460 $0.01632 $0.01429 $0.01600 $12,881,999 $229,169,843 8.80%
Thu 09/20/18 40 $0.01352 $0.01466 $0.01352 $0.01462 $5,855,777 $210,195,492 7.51%
Wed 09/19/18 40 $0.01332 $0.01371 $0.01303 $0.01354 $4,815,126 $204,133,840 1.60%
Tue 09/18/18 40 $0.01279 $0.01343 $0.01253 $0.01334 $4,211,132 $196,681,271 4.08%
Mon 09/17/18 40 $0.01373 $0.01392 $0.01247 $0.01279 $3,515,792 $202,771,259 -7.41%
Sun 09/16/18 40 $0.01353 $0.01382 $0.01305 $0.01372 $2,506,709 $203,194,218 1.40%
Sat 09/15/18 40 $0.01330 $0.01349 $0.01302 $0.01343 $3,360,818 $201,680,049 0.93%
Fri 09/14/18 40 $0.01351 $0.01354 $0.01277 $0.01332 $5,275,096 $201,304,168 -1.39%
Thu 09/13/18 39 $0.01292 $0.01387 $0.01281 $0.01347 $5,643,632 $203,259,099 4.05%
Wed 09/12/18 41 $0.01227 $0.01295 $0.01131 $0.01282 $3,575,563 $182,803,603 4.27%
Tue 09/11/18 41 $0.01272 $0.01300 $0.01211 $0.01223 $3,269,678 $191,541,966 -4.02%
Mon 09/10/18 40 $0.01299 $0.01345 $0.01269 $0.01274 $3,754,220 $197,089,164 -1.96%
Sun 09/09/18 40 $0.01297 $0.01365 $0.01254 $0.01300 $3,847,419 $199,021,414 0.22%
Sat 09/08/18 39 $0.01388 $0.01440 $0.01280 $0.01299 $3,421,583 $209,935,062 -6.90%
Fri 09/07/18 39 $0.01462 $0.01502 $0.01386 $0.01391 $5,156,791 $217,491,294 -5.13%
Thu 09/06/18 39 $0.01454 $0.01472 $0.01338 $0.01472 $8,430,176 $213,701,223 1.23%
Wed 09/05/18 38 $0.01817 $0.01862 $0.01503 $0.01503 $9,085,597 $255,210,364 -20.88%
Tue 09/04/18 37 $0.01805 $0.01970 $0.01805 $0.01819 $12,424,498 $283,486,006 0.79%
Mon 09/03/18 36 $0.01866 $0.01868 $0.01732 $0.01807 $18,708,583 $272,065,366 -3.23%
Sun 09/02/18 39 $0.01770 $0.02008 $0.01735 $0.01855 $32,396,986 $283,576,568 4.61%
Sat 09/01/18 39 $0.01457 $0.01896 $0.01455 $0.01778 $13,492,646 $248,813,087 18.07%
Fri 08/31/18 41 $0.01418 $0.01459 $0.01393 $0.01453 $6,201,797 $216,303,838 2.38%
Thu 08/30/18 41 $0.01475 $0.01487 $0.01344 $0.01418 $6,563,917 $214,516,449 -3.99%
Wed 08/29/18 39 $0.01570 $0.01577 $0.01455 $0.01478 $6,903,338 $230,126,670 -6.19%
Tue 08/28/18 40 $0.01448 $0.01587 $0.01448 $0.01575 $6,612,504 $233,618,440 8.09%
Mon 08/27/18 41 $0.01369 $0.01438 $0.01340 $0.01438 $6,198,153 $212,972,576 4.79%
Sun 08/26/18 41 $0.01382 $0.01383 $0.01329 $0.01364 $6,098,977 $206,621,858 -1.37%
Sat 08/25/18 42 $0.01364 $0.01395 $0.01326 $0.01383 $6,103,598 $206,335,861 1.35%
Fri 08/24/18 43 $0.01282 $0.01373 $0.01233 $0.01368 $5,762,696 $195,077,208 6.26%
Thu 08/23/18 41 $0.01256 $0.01289 $0.01220 $0.01281 $3,513,849 $190,788,237 1.91%
Wed 08/22/18 43 $0.01318 $0.01417 $0.01220 $0.01259 $3,350,867 $202,579,105 -4.64%
Tue 08/21/18 42 $0.01308 $0.01366 $0.01281 $0.01318 $2,500,759 $200,421,549 0.77%
Mon 08/20/18 39 $0.01431 $0.01465 $0.01365 $0.01380 $2,442,647 $214,949,839 -3.68%
Sun 08/19/18 38 $0.01382 $0.01452 $0.01350 $0.01429 $3,015,290 $212,017,903 3.32%
Sat 08/18/18 37 $0.01543 $0.01568 $0.01317 $0.01378 $7,686,879 $217,215,554 -11.95%
Fri 08/17/18 43 $0.01184 $0.01528 $0.01184 $0.01528 $8,669,142 $214,395,073 22.47%
Thu 08/16/18 42 $0.01231 $0.01235 $0.01113 $0.01183 $2,695,223 $176,928,967 -4.02%
Wed 08/15/18 43 $0.01010 $0.01245 $0.01010 $0.01245 $3,516,869 $173,973,183 18.87%
Tue 08/14/18 42 $0.01176 $0.01176 $0.01010 $0.01132 $3,857,497 $160,617,783 -3.91%
Mon 08/13/18 42 $0.01332 $0.01360 $0.01173 $0.01183 $1,992,889 $196,167,971 -12.57%
Sun 08/12/18 41 $0.01334 $0.01361 $0.01316 $0.01328 $2,513,974 $203,257,600 -0.43%
Sat 08/11/18 42 $0.01400 $0.01406 $0.01266 $0.01353 $3,393,940 $202,336,343 -3.51%
Fri 08/10/18 41 $0.01567 $0.01594 $0.01382 $0.01401 $2,886,502 $229,511,183 -11.89%
Thu 08/09/18 39 $0.01504 $0.01595 $0.01458 $0.01579 $3,797,028 $233,416,549 4.74%
Wed 08/08/18 39 $0.01735 $0.01735 $0.01467 $0.01513 $4,891,619 $239,253,673 -14.67%
Tue 08/07/18 40 $0.01808 $0.01901 $0.01735 $0.01743 $3,115,097 $279,226,324 -3.74%
Mon 08/06/18 39 $0.01895 $0.01938 $0.01786 $0.01809 $2,772,273 $282,152,414 -4.76%
Sun 08/05/18 39 $0.01849 $0.01903 $0.01836 $0.01894 $3,145,756 $284,837,628 2.36%
Sat 08/04/18 38 $0.01955 $0.01993 $0.01822 $0.01853 $4,866,451 $290,432,673 -5.52%
Fri 08/03/18 37 $0.02108 $0.02990 $0.01895 $0.01967 $7,919,426 $300,050,070 -7.12%
Thu 08/02/18 36 $0.02267 $0.02289 $0.02062 $0.02093 $10,085,439 $327,752,755 -8.30%
Wed 08/01/18 35 $0.02389 $0.02469 $0.02227 $0.02271 $22,503,179 $348,041,942 -5.22%
Tue 07/31/18 36 $0.02437 $0.02644 $0.02311 $0.02433 $30,039,567 $372,799,677 -0.18%
Mon 07/30/18 39 $0.02359 $0.02488 $0.02243 $0.02401 $6,381,048 $359,571,050 1.76%
Sun 07/29/18 38 $0.02347 $0.02404 $0.02323 $0.02375 $4,074,112 $359,130,738 1.19%
Sat 07/28/18 39 $0.02348 $0.02383 $0.02322 $0.02344 $5,067,986 $357,895,686 -0.19%
Fri 07/27/18 39 $0.02315 $0.02424 $0.02231 $0.02363 $6,898,200 $354,025,498 2.04%
Thu 07/26/18 39 $0.02443 $0.02564 $0.02253 $0.02289 $8,735,438 $373,342,280 -6.73%
Wed 07/25/18 39 $0.02385 $0.02548 $0.02336 $0.02430 $11,664,443 $370,093,854 1.86%
Tue 07/24/18 41 $0.02251 $0.02380 $0.02202 $0.02380 $8,870,482 $350,061,859 5.40%
Mon 07/23/18 41 $0.02278 $0.02358 $0.02248 $0.02248 $5,145,536 $346,907,874 -1.32%
Sun 07/22/18 40 $0.02336 $0.02338 $0.02278 $0.02280 $3,907,144 $347,116,433 -2.45%
Fri 07/13/18 38 $0.02143 $0.02263 $0.02143 $0.02258 $4,370,285 $332,020,140 5.08%
Thu 07/12/18 38 $0.02214 $0.02232 $0.02096 $0.02126 $4,283,137 $327,666,032 -4.14%
Wed 07/11/18 39 $0.02265 $0.02268 $0.02145 $0.02222 $6,595,373 $332,450,880 -1.94%
Tue 07/10/18 38 $0.02508 $0.02557 $0.02174 $0.02263 $6,528,139 $359,581,066 -10.85%
Mon 07/09/18 36 $0.02632 $0.02650 $0.02482 $0.02511 $6,746,605 $384,316,761 -4.79%
Sun 07/08/18 38 $0.02470 $0.02651 $0.02457 $0.02651 $7,475,539 $388,528,519 6.83%
Sat 07/07/18 37 $0.02412 $0.02525 $0.02406 $0.02475 $6,631,727 $367,999,659 2.54%
Fri 07/06/18 37 $0.02517 $0.02517 $0.02347 $0.02416 $8,266,283 $365,186,499 -4.19%
Thu 07/05/18 33 $0.02692 $0.02705 $0.02499 $0.02527 $9,159,753 $395,774,066 -6.53%
Wed 07/04/18 34 $0.02663 $0.02732 $0.02521 $0.02690 $11,356,848 $391,487,674 0.99%
Tue 07/03/18 34 $0.02697 $0.02806 $0.02549 $0.02590 $14,846,946 $404,024,218 -4.14%
Mon 07/02/18 34 $0.02511 $0.02802 $0.02452 $0.02706 $15,966,399 $393,738,063 7.18%
Sun 07/01/18 36 $0.02349 $0.02568 $0.02255 $0.02568 $6,765,464 $350,835,395 8.50%
Sat 06/30/18 36 $0.02251 $0.02411 $0.02245 $0.02341 $6,960,437 $351,971,404 3.82%
Fri 06/29/18 35 $0.02240 $0.02264 $0.02064 $0.02097 $5,348,884 $321,748,777 -6.82%
Thu 06/28/18 35 $0.02221 $0.02279 $0.02194 $0.02234 $4,998,158 $336,163,241 0.59%
Wed 06/27/18 35 $0.02292 $0.02346 $0.02191 $0.02195 $4,307,249 $338,703,199 -4.43%
Tue 06/26/18 34 $0.02420 $0.02438 $0.02285 $0.02295 $5,188,802 $357,212,710 -5.48%
Mon 06/25/18 33 $0.02350 $0.02476 $0.02302 $0.02422 $6,692,513 $355,349,110 2.99%
Sun 06/24/18 33 $0.02422 $0.02486 $0.02121 $0.02197 $5,132,260 $346,684,514 -10.27%
Sat 06/23/18 33 $0.02493 $0.02536 $0.02371 $0.02421 $8,406,799 $368,864,510 -2.96%
Fri 06/22/18 33 $0.02856 $0.02865 $0.02454 $0.02483 $6,955,657 $407,255,482 -15.02%
Thu 06/21/18 33 $0.02917 $0.02968 $0.02836 $0.02864 $7,323,927 $438,274,468 -1.84%
Wed 06/20/18 33 $0.02988 $0.03010 $0.02826 $0.02919 $9,850,809 $438,529,212 -2.35%
Tue 06/19/18 33 $0.02888 $0.03027 $0.02865 $0.02991 $6,731,292 $440,300,424 3.45%
Mon 06/18/18 34 $0.02851 $0.02894 $0.02713 $0.02894 $4,400,694 $417,632,117 1.49%
Sun 06/17/18 35 $0.02806 $0.02853 $0.02769 $0.02846 $4,963,946 $423,732,022 1.39%
Sat 06/16/18 34 $0.02958 $0.02958 $0.02730 $0.02781 $5,995,160 $427,647,523 -6.38%
Fri 06/15/18 34 $0.02957 $0.03094 $0.02901 $0.02955 $16,056,886 $449,355,072 -0.06%
Thu 06/14/18 35 $0.02588 $0.03069 $0.02584 $0.02897 $13,545,360 $424,052,156 10.67%
Wed 06/13/18 34 $0.02914 $0.02934 $0.02562 $0.02571 $11,808,158 $414,947,901 -13.36%
Tue 06/12/18 33 $0.03104 $0.03256 $0.02923 $0.02946 $10,362,316 $466,884,716 -5.38%
Mon 06/11/18 33 $0.03516 $0.03516 $0.03044 $0.03095 $13,647,447 $478,053,700 -13.61%
Sun 06/10/18 34 $0.03765 $0.03804 $0.03501 $0.03502 $8,736,581 $549,186,677 -7.49%
Sat 06/09/18 34 $0.03858 $0.03955 $0.03783 $0.03804 $11,077,780 $584,501,425 -1.42%
Fri 06/08/18 34 $0.03868 $0.03884 $0.03714 $0.03871 $8,768,437 $569,795,460 0.06%
Thu 06/07/18 33 $0.03835 $0.03951 $0.03768 $0.03868 $8,887,663 $584,502,711 0.86%
Wed 06/06/18 33 $0.03957 $0.04030 $0.03865 $0.03865 $10,415,902 $592,760,863 -2.38%
Tue 06/05/18 33 $0.03912 $0.03995 $0.03758 $0.03959 $12,068,299 $583,953,336 1.18%
Mon 06/04/18 33 $0.04275 $0.04275 $0.03877 $0.03910 $17,474,153 $620,034,870 -9.36%
Sun 06/03/18 33 $0.04020 $0.04349 $0.04020 $0.04281 $13,334,791 $624,145,171 6.09%
Tue 05/29/18 33 $0.03508 $0.04007 $0.03496 $0.03865 $17,164,136 $563,306,108 9.22%
Mon 05/28/18 33 $0.04001 $0.04230 $0.03465 $0.03502 $16,372,327 $570,185,465 -14.25%
Sun 05/27/18 33 $0.03992 $0.04031 $0.03909 $0.04006 $8,418,907 $594,832,358 0.34%
Sat 05/26/18 32 $0.04092 $0.04240 $0.03982 $0.03982 $9,372,309 $619,318,610 -2.77%
Fri 05/25/18 32 $0.04386 $0.04450 $0.04034 $0.04071 $18,637,464 $635,552,844 -7.75%
Thu 05/24/18 32 $0.04081 $0.04429 $0.03895 $0.04429 $23,653,228 $629,919,289 7.85%
Wed 05/23/18 31 $0.04701 $0.04708 $0.04020 $0.04090 $32,124,953 $654,740,044 -14.93%
Tue 05/22/18 30 $0.05402 $0.05421 $0.04674 $0.04701 $17,435,491 $765,776,228 -14.91%
Mon 05/21/18 29 $0.05660 $0.05668 $0.05309 $0.05412 $18,259,724 $824,676,056 -4.59%
Sun 05/20/18 29 $0.05312 $0.05724 $0.05261 $0.05644 $12,630,873 $819,624,108 5.89%
Sat 05/19/18 28 $0.05355 $0.05421 $0.05237 $0.05311 $12,772,944 $799,445,099 -0.81%
Fri 05/18/18 29 $0.05152 $0.05394 $0.05017 $0.05355 $19,049,300 $783,248,942 3.79%
Thu 05/17/18 29 $0.05573 $0.05720 $0.05118 $0.05126 $20,443,163 $822,715,016 -8.71%
Wed 05/16/18 29 $0.05670 $0.05695 $0.05289 $0.05499 $26,539,285 $815,574,772 -3.12%
Tue 05/15/18 29 $0.05959 $0.06116 $0.05596 $0.05675 $28,610,261 $884,381,696 -5.01%
Mon 05/14/18 29 $0.06220 $0.06220 $0.05701 $0.05953 $35,572,929 $889,763,491 -4.48%
Sun 05/13/18 28 $0.05828 $0.06274 $0.05739 $0.06244 $28,968,641 $900,999,818 6.66%
Sat 05/12/18 29 $0.05860 $0.06138 $0.05443 $0.05880 $53,931,145 $867,840,919 0.33%
Fri 05/11/18 26 $0.06888 $0.06960 $0.05718 $0.05898 $70,259,564 $936,011,917 -16.78%
Thu 05/10/18 25 $0.07626 $0.07677 $0.06982 $0.06982 $98,444,020 $1,109,570,805 -9.22%
Wed 05/09/18 24 $0.07424 $0.07771 $0.06919 $0.07602 $98,276,282 $1,108,579,653 2.34%
Tue 05/08/18 25 $0.07547 $0.07814 $0.07174 $0.07459 $60,199,280 $1,118,362,277 -1.18%
Mon 05/07/18 26 $0.07534 $0.07597 $0.07006 $0.07530 $45,052,983 $1,091,119,492 -0.05%
Sun 05/06/18 26 $0.07914 $0.07941 $0.07292 $0.07538 $55,006,551 $1,130,285,717 -4.98%
Sat 05/05/18 26 $0.07979 $0.08182 $0.07887 $0.07903 $77,421,909 $1,196,747,773 -0.96%
Fri 05/04/18 27 $0.07690 $0.08051 $0.07690 $0.07986 $108,612,091 $1,186,618,187 3.70%
Sun 04/29/18 26 $0.07248 $0.07302 $0.06781 $0.07024 $74,643,680 $1,053,615,428 -3.20%
Sat 04/28/18 26 $0.06824 $0.07248 $0.06765 $0.07245 $91,403,226 $1,061,315,392 5.80%
Fri 04/27/18 26 $0.07117 $0.07421 $0.06795 $0.06855 $144,975,388 $1,065,929,420 -3.83%
Thu 04/26/18 28 $0.06104 $0.07132 $0.06022 $0.07047 $136,952,744 $987,021,228 13.37%
Wed 04/25/18 28 $0.06862 $0.06879 $0.05889 $0.06097 $133,786,007 $951,627,424 -12.55%
Tue 04/24/18 27 $0.06882 $0.06975 $0.06670 $0.06853 $91,812,310 $1,019,158,672 -0.43%
Mon 04/23/18 25 $0.06854 $0.06994 $0.06821 $0.06867 $66,956,550 $1,033,310,963 0.19%
Sun 04/22/18 25 $0.06858 $0.07250 $0.06702 $0.06849 $65,815,624 $1,031,737,758 -0.13%
Sat 04/21/18 26 $0.06933 $0.07222 $0.06552 $0.06799 $138,163,621 $1,016,663,510 -1.96%
Fri 04/20/18 23 $0.07316 $0.07365 $0.06734 $0.06948 $278,646,355 $1,054,715,586 -5.29%
Thu 04/19/18 24 $0.06500 $0.07617 $0.06074 $0.07367 $377,093,759 $1,013,958,060 11.78%
Wed 04/18/18 22 $0.07300 $0.07816 $0.06391 $0.06498 $915,529,083 $1,062,401,169 -12.34%
Tue 04/17/18 20 $0.09406 $0.11457 $0.06971 $0.07308 $813,863,623 $1,380,653,944 -28.70%
Mon 04/16/18 21 $0.09083 $0.09785 $0.07947 $0.09275 $139,735,263 $1,271,431,933 2.07%
Sun 04/15/18 21 $0.08695 $0.09405 $0.08568 $0.09065 $155,685,423 $1,334,323,128 4.08%
Sat 04/14/18 20 $0.09156 $0.09761 $0.08295 $0.08707 $143,048,729 $1,365,549,525 -5.16%
Fri 04/13/18 20 $0.09036 $0.10028 $0.08839 $0.09265 $177,733,285 $1,383,922,564 2.47%
Thu 04/12/18 20 $0.08234 $0.09447 $0.08084 $0.09064 $158,904,838 $1,285,946,319 9.15%
Wed 04/11/18 19 $0.08413 $0.08595 $0.07928 $0.08286 $254,690,034 $1,226,314,731 -1.53%
Tue 04/10/18 20 $0.07811 $0.09061 $0.07616 $0.08437 $388,881,951 $1,245,094,586 7.42%
Mon 04/09/18 20 $0.06776 $0.07735 $0.06679 $0.07735 $110,610,302 $1,043,932,820 12.40%
Sun 04/08/18 21 $0.06440 $0.06832 $0.06186 $0.06777 $74,884,710 $958,618,701 4.97%
Sat 04/07/18 21 $0.05848 $0.06770 $0.05847 $0.06436 $119,335,024 $957,443,289 9.13%
Fri 04/06/18 22 $0.05493 $0.05966 $0.05285 $0.05868 $100,527,534 $820,545,156 6.39%
Thu 04/05/18 22 $0.05687 $0.06288 $0.05013 $0.05525 $171,459,621 $826,991,274 -2.93%
Wed 04/04/18 21 $0.07115 $0.07139 $0.05632 $0.05747 $315,106,555 $940,226,672 -23.79%
Tue 04/03/18 25 $0.04799 $0.07503 $0.04787 $0.07120 $160,185,688 $906,650,757 32.59%
Mon 04/02/18 26 $0.04582 $0.04837 $0.04465 $0.04807 $71,512,419 $678,438,474 4.68%
Sun 04/01/18 26 $0.03897 $0.04422 $0.03804 $0.04422 $34,306,691 $592,697,522 11.87%
Sat 03/31/18 28 $0.03595 $0.04062 $0.03595 $0.03860 $19,106,062 $564,811,998 6.88%
Fri 03/30/18 26 $0.03691 $0.03795 $0.03419 $0.03584 $28,385,970 $531,184,857 -3.01%
Thu 03/29/18 26 $0.04170 $0.04252 $0.03616 $0.03740 $29,778,706 $582,712,753 -11.51%
Wed 03/28/18 27 $0.03984 $0.04345 $0.03924 $0.04143 $79,442,919 $609,646,811 3.82%
Tue 03/27/18 27 $0.04468 $0.05446 $0.03992 $0.04011 $172,542,688 $666,466,118 -11.41%
Mon 03/26/18 27 $0.04078 $0.04692 $0.03517 $0.04479 $29,036,913 $584,855,084 8.94%
Sun 03/25/18 27 $0.04554 $0.04554 $0.03972 $0.04070 $51,647,923 $613,744,895 -11.88%
Sat 03/24/18 28 $0.03836 $0.04805 $0.03836 $0.04556 $70,838,058 $642,743,413 15.80%
Fri 03/23/18 27 $0.03927 $0.04004 $0.03465 $0.03781 $65,466,197 $543,744,614 -3.86%
Thu 03/22/18 32 $0.03363 $0.04005 $0.03064 $0.03843 $11,255,683 $497,110,076 12.48%
Wed 03/21/18 29 $0.03481 $0.03659 $0.03272 $0.03385 $12,331,682 $510,981,444 -2.84%
Tue 03/20/18 32 $0.03145 $0.03547 $0.03008 $0.03476 $9,462,838 $474,914,253 9.52%
Mon 03/19/18 31 $0.02972 $0.03159 $0.02871 $0.03124 $10,051,246 $442,845,162 4.86%
Sun 03/18/18 31 $0.02843 $0.03003 $0.02417 $0.02983 $7,091,277 $397,107,234 4.68%
Sat 03/17/18 31 $0.03289 $0.03299 $0.02811 $0.02833 $9,097,954 $454,514,205 -16.12%
Fri 03/16/18 32 $0.03129 $0.03457 $0.03056 $0.03335 $12,714,356 $476,896,800 6.19%
Thu 03/15/18 33 $0.03138 $0.03178 $0.02796 $0.03154 $9,466,252 $442,324,041 0.50%
Wed 03/14/18 32 $0.03617 $0.03768 $0.03024 $0.03146 $7,998,849 $509,898,767 -14.96%
Tue 03/13/18 31 $0.03767 $0.03881 $0.03590 $0.03624 $7,022,398 $544,085,959 -3.95%
Mon 03/12/18 32 $0.03894 $0.04089 $0.03586 $0.03782 $7,988,614 $569,140,680 -2.96%
Sun 03/11/18 31 $0.03653 $0.03982 $0.03497 $0.03910 $8,350,226 $551,125,433 6.56%
Sat 03/10/18 31 $0.03923 $0.04233 $0.03558 $0.03618 $13,245,362 $579,559,555 -8.42%
Fri 03/09/18 32 $0.03891 $0.03939 $0.03256 $0.03923 $12,680,449 $527,065,778 0.83%
Thu 03/08/18 29 $0.04328 $0.04371 $0.03852 $0.03852 $18,040,970 $607,441,629 -12.35%
Wed 03/07/18 31 $0.04911 $0.05138 $0.03895 $0.04336 $16,762,967 $676,255,548 -13.28%
Tue 03/06/18 30 $0.05443 $0.05476 $0.04875 $0.04877 $13,769,496 $756,947,269 -11.61%
Mon 03/05/18 28 $0.05653 $0.05670 $0.05438 $0.05441 $13,373,747 $819,418,936 -3.90%
Sun 03/04/18 28 $0.05596 $0.05734 $0.05396 $0.05658 $15,039,492 $811,535,792 1.10%
Sat 03/03/18 27 $0.05957 $0.05987 $0.05548 $0.05604 $24,313,079 $848,848,036 -6.31%
Fri 03/02/18 27 $0.05892 $0.06291 $0.05836 $0.05943 $82,482,892 $877,934,311 0.87%
Thu 03/01/18 29 $0.05355 $0.06595 $0.05298 $0.05945 $38,065,459 $848,766,200 9.93%
Wed 02/28/18 28 $0.06012 $0.06205 $0.05401 $0.05401 $17,805,100 $842,856,125 -11.32%
Tue 02/27/18 27 $0.06109 $0.06213 $0.05862 $0.05986 $17,573,808 $881,348,650 -2.06%
Mon 02/26/18 27 $0.05844 $0.06296 $0.05636 $0.06100 $19,331,930 $868,681,857 4.21%
Sun 02/25/18 27 $0.05742 $0.06009 $0.05553 $0.05843 $16,728,724 $842,079,456 1.73%
Sat 02/24/18 27 $0.06179 $0.06667 $0.05559 $0.05752 $20,286,142 $871,215,614 -7.43%
Fri 02/23/18 28 $0.05957 $0.06507 $0.05627 $0.06168 $28,489,818 $886,785,544 3.41%
Thu 02/22/18 26 $0.06501 $0.06938 $0.05783 $0.05950 $29,274,996 $923,817,925 -9.25%
Wed 02/21/18 25 $0.06961 $0.07556 $0.06301 $0.06502 $54,002,862 $989,017,999 -7.07%
Tue 02/20/18 24 $0.08232 $0.08305 $0.06871 $0.06871 $70,764,119 $1,139,311,418 -19.80%
Mon 02/19/18 25 $0.07566 $0.08590 $0.07545 $0.08269 $89,632,799 $1,179,874,004 8.50%
Sun 02/18/18 24 $0.09000 $0.09000 $0.07500 $0.07640 $257,812,097 $1,168,803,589 -17.79%
Sat 02/17/18 29 $0.06906 $0.09132 $0.06729 $0.09088 $184,244,669 $1,193,779,201 24.01%
Fri 02/16/18 30 $0.05950 $0.07087 $0.05891 $0.06973 $26,834,902 $918,106,752 14.67%
Thu 02/15/18 30 $0.05874 $0.06010 $0.05668 $0.05945 $19,517,702 $863,558,352 1.19%
Wed 02/14/18 30 $0.05320 $0.05889 $0.05297 $0.05857 $14,124,878 $820,448,567 9.17%
Tue 02/13/18 30 $0.05602 $0.05632 $0.05159 $0.05322 $12,631,779 $782,722,992 -5.26%
Mon 02/12/18 31 $0.05109 $0.05718 $0.05109 $0.05616 $14,213,553 $801,695,616 9.03%
Sun 02/11/18 30 $0.05694 $0.05694 $0.04886 $0.05144 $23,874,172 $763,222,402 -10.69%
Sat 02/10/18 29 $0.05799 $0.06459 $0.05343 $0.05651 $36,336,905 $850,347,268 -2.62%
Fri 02/09/18 30 $0.05206 $0.05809 $0.04914 $0.05809 $21,344,492 $775,201,106 10.38%
Thu 02/08/18 30 $0.04803 $0.05473 $0.04791 $0.05218 $25,441,858 $760,425,856 7.94%
Wed 02/07/18 29 $0.05263 $0.05828 $0.04598 $0.04820 $33,663,816 $756,085,010 -9.20%
Tue 02/06/18 30 $0.04252 $0.05201 $0.03408 $0.05185 $30,785,541 $617,688,694 18.00%
Mon 02/05/18 29 $0.05459 $0.05523 $0.03925 $0.04301 $23,478,065 $700,258,930 -26.93%
Sun 02/04/18 30 $0.06393 $0.06711 $0.05072 $0.05505 $41,665,108 $862,947,337 -16.12%
Sat 02/03/18 33 $0.05420 $0.06795 $0.04972 $0.06386 $44,744,652 $858,971,071 15.14%
Fri 02/02/18 32 $0.05803 $0.05868 $0.03939 $0.05529 $39,866,592 $752,040,117 -4.97%
Thu 02/01/18 32 $0.06961 $0.07521 $0.05362 $0.05854 $33,188,169 $939,184,728 -18.90%
Wed 01/31/18 32 $0.06841 $0.07100 $0.06463 $0.06926 $39,331,878 $994,224,308 1.22%
Tue 01/30/18 31 $0.08497 $0.08519 $0.06696 $0.06940 $35,747,320 $1,123,081,490 -22.44%
Mon 01/29/18 31 $0.09235 $0.09235 $0.08401 $0.08517 $39,225,401 $1,269,280,847 -8.43%
Sun 01/28/18 28 $0.09420 $0.09506 $0.09091 $0.09217 $54,935,281 $1,347,964,186 -2.21%
Sat 01/27/18 30 $0.08816 $0.09633 $0.08567 $0.09372 $46,826,757 $1,300,975,905 5.93%
Fri 01/26/18 28 $0.09019 $0.09443 $0.07900 $0.08841 $58,682,923 $1,271,115,306 -2.01%
Thu 01/25/18 27 $0.09347 $0.09757 $0.08926 $0.08999 $49,606,363 $1,355,181,115 -3.86%
Wed 01/24/18 26 $0.09331 $0.09798 $0.09212 $0.09326 $53,736,190 $1,367,389,322 -0.06%
Tue 01/23/18 26 $0.09405 $0.09843 $0.08404 $0.09324 $60,727,095 $1,337,335,338 -0.86%
Mon 01/22/18 25 $0.10563 $0.10819 $0.08494 $0.09221 $109,826,566 $1,429,378,540 -14.55%
Sun 01/21/18 26 $0.10922 $0.12596 $0.09919 $0.10471 $178,635,357 $1,585,310,533 -4.30%
Sat 01/20/18 25 $0.10713 $0.11332 $0.10507 $0.10949 $97,841,103 $1,607,949,482 2.16%
Fri 01/19/18 22 $0.11410 $0.12275 $0.10203 $0.10636 $188,768,451 $1,629,103,914 -7.28%
Thu 01/18/18 29 $0.09078 $0.12720 $0.09010 $0.11277 $225,327,777 $1,599,625,587 19.50%
Wed 01/17/18 29 $0.08584 $0.09942 $0.06006 $0.09242 $131,050,330 $1,128,486,409 7.11%
Tue 01/16/18 27 $0.11790 $0.12044 $0.06405 $0.08553 $156,298,403 $1,413,328,646 -37.85%
Mon 01/15/18 25 $0.13835 $0.14439 $0.11739 $0.11739 $101,404,300 $1,975,415,103 -17.85%
Sun 01/14/18 22 $0.15645 $0.15645 $0.13402 $0.13839 $92,507,045 $2,086,360,397 -13.05%
Sat 01/13/18 22 $0.15984 $0.16408 $0.15166 $0.15626 $130,276,830 $2,297,693,120 -2.29%
Fri 01/12/18 23 $0.14277 $0.16779 $0.13866 $0.15918 $151,568,574 $2,250,900,766 10.31%
Thu 01/11/18 21 $0.16722 $0.17286 $0.13318 $0.14114 $217,949,177 $2,225,845,401 -18.47%
Wed 01/10/18 21 $0.19136 $0.19430 $0.15568 $0.16722 $388,665,435 $2,501,704,655 -14.44%
Tue 01/09/18 21 $0.17674 $0.24061 $0.17473 $0.19136 $792,705,396 $3,053,036,598 7.64%
Mon 01/08/18 24 $0.18284 $0.20813 $0.15361 $0.17794 $322,516,402 $2,615,248,883 -2.75%
Sun 01/07/18 24 $0.17277 $0.19439 $0.17048 $0.18164 $281,218,930 $2,611,928,753 4.88%
Sat 01/06/18 20 $0.18220 $0.18441 $0.16396 $0.17280 $426,998,485 $2,549,685,241 -5.44%
Fri 01/05/18 22 $0.16291 $0.19908 $0.14842 $0.18187 $594,022,846 $2,470,218,125 10.43%
Thu 01/04/18 25 $0.14398 $0.19757 $0.13802 $0.16463 $553,637,826 $2,375,045,756 12.54%
Wed 01/03/18 22 $0.14491 $0.16100 $0.13365 $0.14483 $420,802,502 $2,055,112,517 -0.05%
Tue 01/02/18 22 $0.15613 $0.16467 $0.13756 $0.14519 $577,567,700 $2,202,868,516 -7.54%
Mon 01/01/18 16 $0.22260 $0.22372 $0.14080 $0.15897 $837,637,598 $2,575,426,947 -40.03%
Sun 12/31/17 20 $0.14209 $0.23690 $0.14081 $0.23291 $612,626,417 $2,827,741,158 38.99%
Sat 12/30/17 20 $0.16068 $0.16068 $0.13171 $0.14484 $279,152,862 $2,057,006,422 -10.94%
Fri 12/29/17 20 $0.16591 $0.17232 $0.13803 $0.15983 $444,940,472 $2,261,836,057 -3.80%
Thu 12/28/17 20 $0.13820 $0.16534 $0.11590 $0.16051 $449,805,636 $1,877,786,160 13.90%
Wed 12/27/17 18 $0.20043 $0.20706 $0.13603 $0.14164 $519,049,383 $2,490,804,983 -41.50%
Tue 12/26/17 18 $0.16226 $0.20401 $0.14659 $0.19455 $702,242,394 $2,478,691,130 16.60%
Mon 12/25/17 16 $0.25544 $0.25599 $0.13372 $0.13580 $361,015,279 $3,086,473,716 -88.10%
Sun 12/24/17 17 $0.22487 $0.27956 $0.21586 $0.25029 $875,413,664 $3,475,521,602 10.16%
Sat 12/23/17 19 $0.12487 $0.30059 $0.12487 $0.21843 $642,772,933 $2,888,555,324 42.83%
Fri 12/22/17 21 $0.12832 $0.13889 $0.07435 $0.12600 $265,733,430 $1,538,928,348 -1.84%
Thu 12/21/17 19 $0.14305 $0.16185 $0.10510 $0.12759 $761,462,220 $1,982,247,574 -12.12%
Wed 12/20/17 29 $0.07831 $0.16370 $0.06426 $0.14620 $548,389,856 $1,562,959,527 46.44%
Tue 12/19/17 31 $0.05956 $0.07947 $0.05895 $0.07947 $162,391,336 $943,167,161 25.05%
Mon 12/18/17 32 $0.05214 $0.05904 $0.04808 $0.05870 $325,614,544 $783,017,450 11.17%
Sun 12/17/17 33 $0.04070 $0.08303 $0.04070 $0.05333 $611,655,118 $844,924,092 23.69%
Sat 12/16/17 51 $0.01886 $0.04695 $0.01886 $0.04079 $97,426,865 $405,079,547 53.76%
Fri 12/15/17 51 $0.01911 $0.02025 $0.01530 $0.01860 $72,891,926 $256,531,135 -2.75%
Thu 12/14/17 58 $0.01483 $0.02073 $0.01309 $0.01933 $68,286,189 $238,974,684 23.28%
Wed 12/13/17 79 $0.00933 $0.01660 $0.00896 $0.01452 $10,456,694 $157,219,488 35.73%
Tue 12/12/17 77 $0.00874 $0.00944 $0.00851 $0.00931 $4,085,172 $130,118,312 6.17%
Mon 12/11/17 78 $0.00799 $0.00917 $0.00799 $0.00881 $3,883,893 $125,085,478 9.28%
Sun 12/10/17 77 $0.00863 $0.00863 $0.00732 $0.00831 $2,986,364 $114,411,833 -3.94%
Sat 12/09/17 75 $0.00886 $0.00953 $0.00805 $0.00858 $4,764,955 $123,877,586 -3.25%
Fri 12/08/17 74 $0.00862 $0.00898 $0.00734 $0.00898 $6,304,350 $116,384,920 4.06%
Thu 12/07/17 85 $0.00790 $0.00880 $0.00753 $0.00839 $6,275,744 $118,610,866 5.82%
Wed 12/06/17 83 $0.00771 $0.00804 $0.00720 $0.00789 $5,408,893 $108,566,191 2.21%
Tue 12/05/17 83 $0.00778 $0.00857 $0.00738 $0.00762 $7,127,450 $112,935,377 -2.06%
Mon 12/04/17 83 $0.00675 $0.00809 $0.00665 $0.00785 $7,578,731 $107,660,596 13.99%
Sun 12/03/17 84 $0.00612 $0.00764 $0.00597 $0.00663 $3,951,480 $95,687,383 7.69%
Sat 12/02/17 85 $0.00620 $0.00636 $0.00573 $0.00604 $1,924,340 $86,458,355 -2.65%
Fri 12/01/17 82 $0.00553 $0.00624 $0.00538 $0.00606 $2,031,128 $82,809,367 8.73%
Thu 11/30/17 81 $0.00545 $0.00605 $0.00490 $0.00562 $2,872,298 $78,681,708 2.97%
Wed 11/29/17 80 $0.00632 $0.00655 $0.00520 $0.00554 $4,171,812 $87,852,871 -14.03%
Tue 11/28/17 81 $0.00661 $0.00669 $0.00624 $0.00624 $3,417,677 $93,084,561 -5.86%
Mon 11/27/17 79 $0.00689 $0.00706 $0.00650 $0.00671 $5,511,224 $96,491,999 -2.59%
Sun 11/26/17 82 $0.00570 $0.00679 $0.00563 $0.00679 $2,068,719 $84,671,834 16.05%
Sat 11/25/17 82 $0.00536 $0.00569 $0.00532 $0.00569 $1,948,595 $79,207,033 5.70%
Fri 11/24/17 79 $0.00539 $0.00545 $0.00515 $0.00543 $2,801,648 $75,562,966 0.68%
Thu 11/23/17 76 $0.00569 $0.00578 $0.00506 $0.00541 $4,184,305 $77,887,874 -5.18%
Wed 11/22/17 74 $0.00597 $0.00609 $0.00552 $0.00568 $2,720,874 $82,849,882 -5.14%
Tue 11/21/17 74 $0.00571 $0.00607 $0.00551 $0.00599 $3,421,208 $82,564,640 4.53%
Mon 11/20/17 69 $0.00612 $0.00626 $0.00571 $0.00580 $3,153,463 $85,954,630 -5.52%
Sun 11/19/17 68 $0.00638 $0.00663 $0.00608 $0.00611 $2,653,001 $90,332,023 -4.39%
Fri 11/17/17 67 $0.00637 $0.00663 $- $0.00625 $2,999,948 $90,035,277 -1.87%
Thu 11/16/17 67 $0.00654 $0.00664 $0.00630 $0.00643 $3,103,302 $92,689,380 -1.74%
Wed 11/15/17 69 $0.00621 $0.00667 $0.00617 $0.00655 $2,277,360 $91,189,087 5.16%
Tue 11/14/17 66 $0.00612 $0.00627 $0.00594 $0.00621 $2,205,719 $87,391,624 1.45%
Mon 11/13/17 66 $0.00545 $0.00640 $0.00540 $0.00607 $3,230,172 $85,193,453 10.21%
Sun 11/12/17 66 $0.00624 $0.00624 $0.00501 $0.00541 $3,927,772 $80,926,923 -15.23%
Sat 11/11/17 68 $0.00647 $0.00678 $0.00607 $0.00616 $3,551,489 $91,333,710 -5.02%
Fri 11/10/17 65 $0.00746 $0.00769 $0.00600 $0.00648 $3,941,583 $100,485,609 -15.22%
Thu 11/09/17 60 $0.00785 $0.00796 $0.00737 $0.00746 $8,295,231 $109,798,767 -5.28%
Wed 11/08/17 60 $0.00749 $0.00814 $0.00682 $0.00792 $9,891,533 $104,041,622 5.49%
Tue 11/07/17 52 $0.00791 $0.00861 $0.00709 $0.00741 $16,695,310 $108,444,868 -6.78%
Mon 11/06/17 50 $0.00847 $0.00972 $0.00799 $0.00804 $13,293,277 $126,675,501 -5.37%
Sun 11/05/17 53 $0.00771 $0.00900 $0.00734 $0.00857 $7,526,084 $114,316,490 10.03%
Sat 11/04/17 58 $0.00712 $0.00796 $0.00704 $0.00760 $7,383,624 $106,822,176 6.44%
Fri 11/03/17 62 $0.00591 $0.00720 $0.00591 $0.00720 $4,625,984 $93,406,667 17.82%
Thu 11/02/17 59 $0.00626 $0.00637 $0.00556 $0.00606 $6,627,823 $85,234,721 -3.19%
Wed 11/01/17 58 $0.00716 $0.00716 $0.00617 $0.00631 $15,010,841 $92,981,865 -13.46%
Tue 10/31/17 69 $0.00565 $0.00748 $0.00536 $0.00707 $4,463,516 $82,711,836 20.07%
Mon 10/30/17 73 $0.00526 $0.00599 $0.00517 $0.00571 $1,683,144 $76,714,933 7.86%
Sun 10/29/17 72 $0.00527 $0.00548 $0.00512 $0.00523 $1,544,599 $75,515,058 -0.88%
Sat 10/28/17 72 $0.00535 $0.00569 $0.00518 $0.00533 $1,613,671 $76,400,539 -0.23%
Fri 10/27/17 74 $0.00518 $0.00543 $0.00493 $0.00523 $1,683,333 $73,341,735 0.98%
Thu 10/26/17 74 $0.00539 $0.00555 $0.00505 $0.00525 $2,110,228 $75,545,821 -2.75%
Wed 10/25/17 69 $0.00578 $0.00581 $0.00509 $0.00534 $4,496,746 $77,431,714 -8.24%
Tue 10/24/17 77 $0.00464 $0.00653 $0.00461 $0.00574 $5,368,671 $82,022,429 19.16%
Mon 10/23/17 79 $0.00474 $0.00477 $0.00424 $0.00465 $1,329,232 $64,353,480 -1.95%
Sun 10/22/17 77 $0.00475 $0.00503 $0.00457 $0.00474 $1,790,519 $66,998,764 -0.28%
Sat 10/21/17 82 $0.00447 $0.00505 $0.00415 $0.00483 $1,867,770 $62,838,782 7.48%
Fri 10/20/17 79 $0.00491 $0.00501 $0.00442 $0.00452 $1,448,947 $67,282,882 -8.49%
Thu 10/19/17 78 $0.00503 $0.00513 $0.00486 $0.00492 $1,535,231 $70,788,843 -2.21%
Wed 10/18/17 77 $0.00491 $0.00509 $0.00464 $0.00504 $1,700,446 $69,078,886 2.73%
Tue 10/17/17 77 $0.00515 $0.00520 $0.00479 $0.00488 $1,787,263 $70,587,257 -5.48%
Mon 10/16/17 73 $0.00546 $0.00547 $0.00488 $0.00515 $2,309,865 $73,093,050 -6.09%
Sun 10/15/17 76 $0.00514 $0.00617 $0.00508 $0.00540 $2,622,138 $77,164,128 4.81%
Sat 10/14/17 73 $0.00525 $0.00562 $0.00482 $0.00515 $1,790,678 $71,538,516 -2.00%
Fri 10/13/17 75 $0.00516 $0.00549 $0.00481 $0.00524 $2,875,655 $71,963,329 1.47%
Thu 10/12/17 71 $0.00564 $0.00578 $0.00520 $0.00520 $1,733,354 $78,790,501 -8.47%
Wed 10/11/17 71 $0.00554 $0.00598 $0.00551 $0.00569 $1,905,149 $81,009,332 2.65%
Tue 10/10/17 72 $0.00569 $0.00575 $0.00535 $0.00553 $2,325,093 $74,312,819 -2.90%
Mon 10/09/17 75 $0.00532 $0.00605 $0.00513 $0.00565 $3,604,843 $73,985,934 5.74%
Sun 10/08/17 70 $0.00646 $0.00647 $0.00498 $0.00533 $1,663,191 $81,574,400 -21.14%
Sat 10/07/17 70 $0.00663 $0.00689 $0.00623 $0.00639 $2,420,909 $87,081,491 -3.86%
Fri 10/06/17 70 $0.00625 $0.00661 $0.00601 $0.00660 $1,545,221 $83,274,261 5.26%
Thu 10/05/17 69 $0.00635 $0.00640 $0.00602 $0.00624 $1,668,460 $83,637,111 -1.75%
Wed 10/04/17 68 $0.00669 $0.00678 $0.00621 $0.00630 $1,667,664 $87,472,176 -6.18%
Tue 10/03/17 65 $0.00726 $0.00726 $0.00657 $0.00664 $4,316,936 $90,814,585 -9.30%
Mon 10/02/17 63 $0.00721 $0.00814 $0.00712 $0.00725 $6,760,875 $100,757,510 0.56%
Sun 10/01/17 66 $0.00694 $0.00720 $0.00678 $0.00716 $1,704,741 $93,326,644 3.02%
Sat 09/30/17 67 $0.00680 $0.00706 $0.00665 $0.00698 $3,074,438 $91,990,155 2.62%
Fri 09/29/17 68 $0.00650 $0.00702 $0.00599 $0.00675 $4,650,035 $89,385,054 3.66%
Thu 09/28/17 70 $0.00635 $0.00655 $0.00606 $0.00647 $1,944,810 $84,842,355 1.82%
Wed 09/27/17 65 $0.00624 $0.00652 $0.00613 $0.00639 $2,171,135 $84,400,178 2.32%
Tue 09/26/17 63 $0.00606 $0.00632 $0.00592 $0.00620 $1,453,821 $81,429,971 2.22%
Mon 09/25/17 62 $0.00577 $0.00614 $0.00562 $0.00600 $1,629,148 $78,849,609 3.88%
Sun 09/24/17 67 $0.00557 $0.00602 $0.00529 $0.00583 $1,346,354 $76,252,305 4.54%
Sat 09/23/17 62 $0.00539 $0.00558 $0.00524 $0.00553 $1,218,505 $72,596,687 2.55%
Fri 09/22/17 63 $0.00547 $0.00582 $0.00505 $0.00536 $2,334,335 $72,467,375 -2.22%
Thu 09/21/17 59 $0.00635 $0.00642 $0.00531 $0.00548 $1,904,456 $81,188,954 -15.86%
Wed 09/20/17 60 $0.00631 $0.00659 $0.00629 $0.00639 $2,377,847 $86,723,819 1.19%
Tue 09/19/17 62 $0.00655 $0.00680 $0.00611 $0.00633 $2,288,999 $86,100,996 -3.41%
Mon 09/18/17 61 $0.00592 $0.00655 $0.00589 $0.00653 $2,023,790 $83,813,187 9.25%
Sun 09/17/17 62 $0.00591 $0.00613 $0.00538 $0.00592 $3,075,086 $78,853,967 0.11%
Sat 09/16/17 64 $0.00532 $0.00663 $0.00526 $0.00596 $5,978,783 $78,751,361 10.73%
Fri 09/15/17 61 $0.00470 $0.00559 $0.00317 $0.00527 $5,134,292 $63,886,172 10.89%
Thu 09/14/17 58 $0.00639 $0.00651 $0.00471 $0.00477 $3,887,829 $75,144,061 -34.11%
Wed 09/13/17 58 $0.00700 $0.00702 $0.00555 $0.00657 $5,695,426 $84,039,008 -6.55%
Tue 09/12/17 55 $0.00762 $0.00791 $0.00681 $0.00700 $6,585,307 $99,527,123 -8.97%
Mon 09/11/17 54 $0.00796 $0.00817 $0.00738 $0.00762 $9,496,609 $104,520,625 -4.43%
Sun 09/10/17 60 $0.00695 $0.00827 $0.00667 $0.00785 $6,308,571 $99,222,668 11.58%
Sat 09/09/17 61 $0.00686 $0.00710 $0.00660 $0.00693 $3,507,988 $91,169,602 1.08%
Fri 09/08/17 62 $0.00732 $0.00783 $0.00644 $0.00688 $5,342,663 $96,802,192 -6.46%
Thu 09/07/17 60 $0.00787 $0.00787 $0.00707 $0.00738 $7,407,119 $98,778,589 -6.60%
Wed 09/06/17 61 $0.00698 $0.00786 $0.00672 $0.00786 $17,100,448 $96,905,038 11.19%
Tue 09/05/17 65 $0.00583 $0.00778 $0.00523 $0.00708 $14,810,898 $87,881,066 17.64%
Mon 09/04/17 70 $0.00563 $0.00616 $0.00475 $0.00602 $6,417,558 $73,507,973 6.41%
Sun 09/03/17 77 $0.00496 $0.00628 $0.00496 $0.00564 $5,269,989 $75,396,989 11.90%
Sat 09/02/17 78 $0.00535 $0.00563 $0.00488 $0.00489 $8,017,592 $69,558,929 -9.53%
Fri 09/01/17 71 $0.00639 $0.00643 $0.00496 $0.00534 $19,665,299 $77,974,152 -19.67%
Thu 08/31/17 75 $0.00509 $0.00704 $0.00476 $0.00650 $18,102,210 $77,812,308 21.67%
Wed 08/30/17 90 $0.00354 $0.00504 $0.00348 $0.00504 $2,638,206 $51,435,821 29.74%
Tue 08/29/17 89 $0.00359 $0.00378 $0.00340 $0.00355 $3,910,207 $48,000,888 -1.28%
Mon 08/28/17 92 $0.00330 $0.00383 $0.00309 $0.00355 $8,889,162 $46,393,855 6.90%
Sun 08/27/17 106 $0.00243 $0.00396 $0.00239 $0.00335 $2,951,100 $38,947,298 27.29%
Sat 08/26/17 104 $0.00227 $0.00250 $0.00215 $0.00243 $757,263 $31,560,177 6.93%
Fri 08/25/17 103 $0.00234 $0.00241 $0.00216 $0.00226 $1,216,630 $30,990,442 -3.52%
Thu 08/24/17 103 $0.00224 $0.00263 $0.00224 $0.00238 $1,857,269 $32,820,427 6.22%
Wed 08/23/17 113 $0.00201 $0.00228 $0.00200 $0.00224 $786,936 $28,600,359 10.52%
Tue 08/22/17 111 $0.00204 $0.00211 $0.00185 $0.00204 $672,585 $26,735,472 0.10%
Mon 08/21/17 113 $0.00212 $0.00223 $0.00200 $0.00208 $922,234 $28,414,656 -1.81%
Sun 08/20/17 112 $0.00204 $0.00239 $0.00199 $0.00213 $990,289 $29,150,041 4.30%
Sat 08/19/17 110 $0.00206 $0.00210 $0.00189 $0.00208 $1,378,492 $26,879,165 1.14%
Fri 08/18/17 103 $0.00249 $0.00249 $0.00187 $0.00204 $1,837,260 $30,144,583 -21.79%
Thu 08/17/17 103 $0.00251 $0.00260 $0.00228 $0.00242 $2,314,929 $32,971,374 -3.49%
Wed 08/16/17 95 $0.00261 $0.00287 $0.00232 $0.00254 $4,669,168 $35,180,802 -2.95%
Tue 08/15/17 111 $0.00190 $0.00335 $0.00182 $0.00266 $3,308,348 $32,292,027 28.55%
Mon 08/14/17 97 $0.00235 $0.00249 $0.00183 $0.00189 $1,806,413 $29,366,551 -24.86%
Sun 08/13/17 93 $0.00286 $0.00286 $0.00215 $0.00232 $1,955,890 $33,245,818 -23.44%
Sat 08/12/17 96 $0.00245 $0.00295 $0.00239 $0.00287 $2,740,382 $36,114,445 14.56%
Fri 08/11/17 89 $0.00256 $0.00288 $0.00235 $0.00245 $3,510,673 $35,010,596 -4.51%
Thu 08/10/17 78 $0.00311 $0.00319 $0.00247 $0.00253 $1,475,307 $39,985,323 -22.66%
Wed 08/09/17 74 $0.00335 $0.00341 $0.00311 $0.00312 $1,051,707 $43,882,865 -7.51%
Tue 08/08/17 74 $0.00335 $0.00355 $0.00317 $0.00335 $1,281,799 $44,562,850 -0.10%
Mon 08/07/17 70 $0.00336 $0.00352 $0.00325 $0.00338 $1,010,356 $45,349,242 0.77%
Sun 08/06/17 70 $0.00335 $0.00348 $0.00332 $0.00342 $841,208 $45,585,350 1.97%
Sat 08/05/17 71 $0.00308 $0.00352 $0.00304 $0.00341 $913,116 $44,378,020 9.67%
Fri 08/04/17 70 $0.00298 $0.00310 $0.00294 $0.00309 $713,614 $40,393,766 3.50%
Thu 08/03/17 68 $0.00297 $0.00305 $0.00287 $0.00298 $995,219 $39,716,889 0.45%
Wed 08/02/17 66 $0.00306 $0.00323 $0.00281 $0.00291 $1,356,704 $40,717,581 -5.06%
Tue 08/01/17 64 $0.00303 $0.00326 $0.00273 $0.00312 $988,630 $40,859,366 2.89%