Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9485	8407	8664	24,022	-66.60(-0.76%)
Apr 29, 2020	8970	7717	8731	26,312	+951.34(+12.23%)
Apr 28, 2020	7798	7650	7779	7,253	+9.73(+0.13%)
Apr 27, 2020	7814	7637	7770	6,950	+95.84(+1.25%)
Apr 26, 2020	7718	7485	7674	5,100	+126.34(+1.67%)
Apr 25, 2020	7724	7433	7548	4,216	+49.56(+0.66%)
Apr 24, 2020	7613	7392	7498	7,514	-22.56(-0.30%)
Apr 23, 2020	7757	7031	7521	14,625	+410.04(+5.77%)
Apr 22, 2020	7171	6820	7111	6,346	+213.56(+3.10%)
Apr 21, 2020	6951	6774	6897	5,505	+43.20(+0.63%)
Apr 20, 2020	7220	6758	6854	11,522	-314.79(-4.39%)
Apr 19, 2020	7276	7057	7169	4,536	-93.75(-1.29%)
Apr 18, 2020	7306	7020	7262	5,265	+114.38(+1.60%)
Apr 17, 2020	7162	6995	7148	8,649	-5.38(-0.08%)
Apr 16, 2020	7224	6473	7153	15,477	+511.78(+7.71%)
Apr 15, 2020	6940	6599	6642	8,129	-252.14(-3.66%)
Apr 14, 2020	6991	6767	6894	7,251	+43.60(+0.64%)
Apr 13, 2020	7014	6543	6850	11,015	-143.05(-2.05%)
Apr 12, 2020	7202	6791	6993	7,119	+117.68(+1.71%)
Apr 11, 2020	6956	6771	6875	3,227	+29.97(+0.44%)
Apr 10, 2020	7308	6750	6845	10,745	-457.04(-6.26%)
Apr 09, 2020	7397	7107	7302	8,306	-80.45(-1.09%)
Apr 08, 2020	7429	7152	7383	8,763	+202.82(+2.82%)
Apr 07, 2020	7469	7077	7180	11,972	-125.73(-1.72%)
Apr 06, 2020	7330	6769	7306	13,371	+516.10(+7.60%)
Apr 05, 2020	6914	6679	6790	3,936	-56.10(-0.82%)
Apr 04, 2020	7014	6656	6846	6,109	+74.94(+1.11%)
Apr 03, 2020	7048	6610	6771	10,587	-2.83(-0.04%)
Apr 02, 2020	7236	6575	6774	17,928	+175.33(+2.66%)
Apr 01, 2020	6614	6138	6598	10,506	+165.88(+2.58%)
Mar 31, 2020	6527	6337	6433	6,524	-32.07(-0.50%)
Mar 30, 2020	6630	5856	6465	14,862	+550.33(+9.31%)
Mar 29, 2020	6281	5869	5914	9,251	-294.86(-4.75%)
Mar 28, 2020	6637	6031	6209	13,047	-421.20(-6.35%)
Mar 27, 2020	6873	6582	6630	9,509	-144.74(-2.14%)
Mar 26, 2020	6799	6528	6775	7,279	+114.46(+1.72%)
Mar 25, 2020	6989	6457	6661	16,980	-137.50(-2.02%)
Mar 24, 2020	6893	6400	6798	19,659	+344.83(+5.34%)
Mar 23, 2020	6630	5686	6453	19,607	+619.89(+10.63%)
Mar 22, 2020	6419	5787	5833	10,012	-353.60(-5.72%)
Mar 21, 2020	6462	5866	6187	11,931	+17.60(+0.29%)
Mar 20, 2020	7139	5670	6169	30,126	-42.74(-0.69%)
Mar 19, 2020	6434	5266	6212	24,709	+854.66(+15.95%)
Mar 18, 2020	5465	5007	5357	22,972	-100.40(-1.84%)
Mar 17, 2020	5570	4936	5458	17,161	+449.23(+8.97%)
Mar 16, 2020	5397	4436	5009	34,800	-342.09(-6.39%)
Mar 15, 2020	5966	5074	5351	16,922	+275.13(+5.42%)
Mar 14, 2020	5738	5051	5076	15,629	-556.21(-9.88%)
Mar 13, 2020	5990	3850	5632	57,988	+600.21(+11.93%)
Mar 12, 2020	7970	4800	5032	54,272	-2922.13(-36.74%)
Mar 11, 2020	7989	7592	7954	7,325	+15.29(+0.19%)
Mar 10, 2020	8158	7734	7938	8,413	+67.30(+0.86%)
Mar 09, 2020	8210	7636	7871	13,214	-326.13(-3.98%)
Mar 08, 2020	8910	8151	8197	7,861	-711.86(-7.99%)
Mar 07, 2020	9219	8859	8909	2,776	-227.55(-2.49%)
Mar 06, 2020	9188	8990	9137	4,221	+64.10(+0.71%)
Mar 05, 2020	9169	8741	9073	6,377	+313.63(+3.58%)
Mar 04, 2020	8850	8664	8759	3,330	-13.79(-0.16%)
Mar 03, 2020	8922	8660	8773	4,663	-130.99(-1.47%)
Mar 02, 2020	8980	8487	8904	6,187	+343.54(+4.01%)
Mar 01, 2020	8756	8410	8560	4,250	-66.43(-0.77%)
Feb 29, 2020	8805	8581	8627	2,280	-156.72(-1.78%)
Feb 28, 2020	8901	8421	8783	6,569	+2.86(+0.03%)
Feb 27, 2020	8975	8520	8780	9,228	-47.78(-0.54%)
Feb 26, 2020	9372	8628	8828	11,558	-540.44(-5.77%)
Feb 25, 2020	9683	9234	9369	6,304	-261.91(-2.72%)
Feb 24, 2020	10028	9480	9631	6,011	-339.51(-3.41%)
Feb 23, 2020	10024	9659	9970	3,291	+292.16(+3.02%)
Feb 22, 2020	9728	9569	9678	2,194	-22.40(-0.23%)
Feb 21, 2020	9773	9563	9700	4,222	+73.18(+0.76%)
Feb 20, 2020	9706	9397	9627	6,703	-52.89(-0.55%)
Feb 19, 2020	10300	9312	9680	9,880	-518.20(-5.08%)
Feb 18, 2020	10288	9603	10198	6,676	+501.55(+5.17%)
Feb 17, 2020	10015	9468	9697	6,098	-265.46(-2.66%)
Feb 16, 2020	10051	9598	9962	3,939	+47.65(+0.48%)
Feb 15, 2020	10408	9739	9915	5,784	-446.96(-4.31%)
Feb 14, 2020	10398	10093	10362	6,145	+131.37(+1.28%)
Feb 13, 2020	10500	10068	10230	9,478	-129.50(-1.25%)
Feb 12, 2020	10495	10237	10360	6,499	+123.01(+1.20%)
Feb 11, 2020	10384	9707	10237	8,092	+365.81(+3.71%)
Feb 10, 2020	10200	9731	9871	7,599	-261.45(-2.58%)
Feb 09, 2020	10179	9885	10132	4,792	+232.26(+2.35%)
Feb 08, 2020	9949	9659	9900	3,254	+107.53(+1.10%)
Feb 07, 2020	9878	9707	9792	4,033	+64.17(+0.66%)
Feb 06, 2020	9860	9521	9728	7,789	+62.14(+0.64%)
Feb 05, 2020	9775	9143	9666	7,775	+511.49(+5.59%)
Feb 04, 2020	9349	9075	9155	4,873	-132.03(-1.42%)
Feb 03, 2020	9615	9211	9287	4,766	-43.16(-0.46%)
Feb 02, 2020	9474	9135	9330	3,003	-61.18(-0.65%)
Feb 01, 2020	9464	9280	9391	1,736	+33.14(+0.35%)
Jan 31, 2020	9542	9196	9358	5,166	-177.36(-1.86%)
Jan 30, 2020	9570	9166	9535	7,781	+213.43(+2.29%)
Jan 29, 2020	9444	9149	9322	7,989	+176.58(+1.93%)
Jan 28, 2020	9188	8872	9145	8,085	+216.29(+2.42%)
Jan 27, 2020	9004	8547	8929	9,528	+368.43(+4.30%)
Jan 26, 2020	8600	8276	8561	6,330	+213.00(+2.55%)
Jan 25, 2020	8442	8253	8348	2,833	-70.14(-0.83%)
Jan 24, 2020	8531	8213	8418	6,768	+57.24(+0.68%)
Jan 23, 2020	8666	8280	8360	8,261	-285.68(-3.30%)
Jan 22, 2020	8793	8568	8646	3,143	-81.10(-0.93%)
Jan 21, 2020	8779	8480	8727	3,397	+63.11(+0.73%)
Jan 20, 2020	8741	8508	8664	4,528	-6.51(-0.08%)
Jan 19, 2020	9188	8461	8671	8,684	-277.20(-3.10%)
Jan 18, 2020	9000	8799	8948	3,698	+46.37(+0.52%)
Jan 17, 2020	9015	8662	8901	9,384	+178.10(+2.04%)
Jan 16, 2020	8852	8574	8723	6,692	-110.50(-1.25%)
Jan 15, 2020	8903	8555	8834	9,179	+10.14(+0.11%)
Jan 14, 2020	8864	8100	8824	16,452	+695.70(+8.56%)
Jan 13, 2020	8197	8039	8128	4,012	-25.20(-0.31%)
Jan 12, 2020	8190	7960	8153	2,216	+101.51(+1.26%)
Jan 11, 2020	8286	8009	8052	3,844	-39.29(-0.49%)
Jan 10, 2020	8140	7667	8091	8,783	+267.99(+3.43%)
Jan 09, 2020	8109	7738	7823	6,598	-285.01(-3.52%)
Jan 08, 2020	8464	7872	8108	11,530	+12.07(+0.15%)
Jan 07, 2020	8195	7697	8096	12,074	+346.36(+4.47%)
Jan 06, 2020	7817	7337	7750	6,511	+403.56(+5.49%)
Jan 05, 2020	7495	7310	7346	2,692	+21.67(+0.30%)
Jan 04, 2020	7396	7256	7324	3,279	-5.83(-0.08%)
Jan 03, 2020	7402	6854	7330	8,064	+379.52(+5.46%)
Jan 02, 2020	7185	6900	6951	3,977	-216.84(-3.03%)
Jan 01, 2020	7237	7150	7167	1,118	+7.18(+0.10%)
Dec 31, 2019	7302	7113	7160	2,638	-76.02(-1.05%)
Dec 30, 2019	7398	7199	7236	3,733	-160.47(-2.17%)
Dec 29, 2019	7524	7274	7397	2,575	+89.45(+1.22%)
Dec 28, 2019	7350	7224	7307	1,608	+83.24(+1.15%)
Dec 27, 2019	7255	7052	7224	4,005	+27.32(+0.38%)
Dec 26, 2019	7432	7150	7197	3,099	+4.56(+0.06%)
Dec 25, 2019	7267	7111	7192	1,509	-33.11(-0.46%)
Dec 24, 2019	7431	7156	7225	4,206	-89.48(-1.22%)
Dec 23, 2019	7693	7248	7315	7,389	-129.56(-1.74%)
Dec 22, 2019	7483	7125	7444	3,101	+305.10(+4.27%)
Dec 21, 2019	7194	7110	7139	1,706	-39.82(-0.55%)
Dec 20, 2019	7218	7073	7179	3,187	+32.60(+0.46%)
Dec 19, 2019	7372	7000	7146	5,973	-128.37(-1.76%)
Dec 18, 2019	7450	6425	7275	12,890	+676.94(+10.26%)
Dec 17, 2019	6939	6550	6598	7,124	-291.64(-4.23%)
Dec 16, 2019	7148	6820	6890	5,859	-220.40(-3.10%)
Dec 15, 2019	7225	7007	7110	1,840	+31.58(+0.45%)
Dec 14, 2019	7269	7007	7078	2,008	-158.82(-2.19%)
Dec 13, 2019	7302	7180	7237	3,205	+47.54(+0.66%)
Dec 12, 2019	7296	7072	7190	4,360	-6.78(-0.09%)
Dec 11, 2019	7271	7122	7196	3,434	-47.55(-0.66%)
Dec 10, 2019	7400	7150	7244	4,095	-99.93(-1.36%)
Dec 09, 2019	7666	7268	7344	6,549	-179.84(-2.39%)
Dec 08, 2019	7580	7383	7524	1,804	+7.20(+0.10%)
Dec 07, 2019	7639	7487	7517	2,162	-5.28(-0.07%)
Dec 06, 2019	7619	7306	7522	4,104	+99.84(+1.35%)
Dec 05, 2019	7500	7150	7422	4,626	+200.28(+2.77%)
Dec 04, 2019	7773	7087	7222	7,693	-93.09(-1.27%)
Dec 03, 2019	7415	7238	7315	2,557	-16.44(-0.22%)
Dec 02, 2019	7443	7140	7331	4,313	-114.54(-1.54%)
Dec 01, 2019	7576	7234	7446	5,507	-108.98(-1.44%)
Nov 30, 2019	7815	7452	7555	5,451	-179.68(-2.32%)
Nov 29, 2019	7870	7411	7734	7,694	+311.35(+4.19%)
Nov 28, 2019	7660	7372	7423	6,882	-121.46(-1.61%)
Nov 27, 2019	7676	6848	7545	15,179	+366.49(+5.11%)
Nov 26, 2019	7345	7019	7178	7,687	+22.37(+0.31%)
Nov 25, 2019	7380	6515	7156	18,890	+201.93(+2.90%)
Nov 24, 2019	7350	6919	6954	5,803	-356.22(-4.87%)
Nov 23, 2019	7356	7102	7310	5,630	+40.10(+0.55%)
Nov 22, 2019	7715	6785	7270	20,035	-339.24(-4.46%)
Nov 21, 2019	8117	7394	7609	9,381	-468.85(-5.80%)
Nov 20, 2019	8231	8027	8078	2,977	-31.86(-0.39%)
Nov 19, 2019	8198	7989	8110	4,426	-84.54(-1.03%)
Nov 18, 2019	8521	8011	8194	4,806	-324.38(-3.81%)
Nov 17, 2019	8632	8375	8519	2,072	+49.22(+0.58%)
Nov 16, 2019	8540	8423	8470	1,234	+2.54(+0.03%)
Nov 15, 2019	8799	8363	8467	5,159	-183.37(-2.12%)
Nov 14, 2019	8792	8555	8650	3,429	-89.26(-1.02%)
Nov 13, 2019	8839	8700	8740	3,187	-34.33(-0.39%)
Nov 12, 2019	8872	8549	8774	4,698	+63.00(+0.72%)
Nov 11, 2019	9075	8593	8711	6,447	-332.09(-3.67%)
Nov 10, 2019	9142	8751	9043	2,605	+222.59(+2.52%)
Nov 09, 2019	8877	8720	8820	2,851	+6.56(+0.07%)
Nov 08, 2019	9253	8661	8814	9,133	-399.92(-4.34%)
Nov 07, 2019	9373	9080	9214	3,993	-148.81(-1.59%)
Nov 06, 2019	9448	9255	9363	4,740	+22.83(+0.24%)
Nov 05, 2019	9485	9165	9340	4,917	-80.19(-0.85%)
Nov 04, 2019	9586	9122	9420	4,938	+213.03(+2.31%)
Nov 03, 2019	9384	9067	9207	2,762	-87.29(-0.94%)
Nov 02, 2019	9397	9201	9294	2,479	+44.06(+0.48%)
Nov 01, 2019	9304	9055	9250	6,636	+95.61(+1.04%)
Oct 31, 2019	9439	8962	9155	10,153	-38.31(-0.42%)
Oct 30, 2019	9446	8985	9193	8,796	-239.04(-2.53%)
Oct 29, 2019	9573	9051	9432	10,391	-17.88(-0.19%)
Oct 28, 2019	9950	9258	9450	13,477	-138.19(-1.44%)
Oct 27, 2019	9820	9093	9588	17,575	+370.90(+4.02%)
Oct 26, 2019	10350	8634	9217	38,550	+578.21(+6.69%)
Oct 25, 2019	8784	7393	8639	19,102	+1170.92(+15.68%)
Oct 24, 2019	7512	7356	7468	4,969	-2.27(-0.03%)
Oct 23, 2019	8052	7294	7470	13,292	-547.60(-6.83%)
Oct 22, 2019	8315	7989	8018	5,616	-186.18(-2.27%)
Oct 21, 2019	8352	8156	8204	4,900	+6.99(+0.09%)
Oct 20, 2019	8315	7875	8197	6,322	+258.43(+3.26%)
Oct 19, 2019	8097	7875	7939	3,498	-16.49(-0.21%)
Oct 18, 2019	8121	7812	7955	5,593	-115.86(-1.44%)
Oct 17, 2019	8131	7937	8071	5,464	+66.19(+0.83%)
Oct 16, 2019	8179	7913	8005	8,614	-153.31(-1.88%)
Oct 15, 2019	8421	8086	8158	5,011	-181.43(-2.18%)
Oct 14, 2019	8417	8215	8340	4,285	+51.07(+0.62%)
Oct 13, 2019	8474	8133	8288	4,432	-43.26(-0.52%)
Oct 12, 2019	8428	8223	8332	2,029	+17.20(+0.21%)
Oct 11, 2019	8820	8283	8314	7,662	-246.61(-2.88%)
Oct 10, 2019	8667	8451	8561	7,479	-44.50(-0.52%)
Oct 09, 2019	8708	8110	8606	11,569	+423.15(+5.17%)
Oct 08, 2019	8344	8110	8182	3,609	-57.51(-0.70%)
Oct 07, 2019	8314	7764	8240	9,384	+373.87(+4.75%)
Oct 06, 2019	8176	7773	7866	6,392	-273.81(-3.36%)
Oct 05, 2019	8195	8016	8140	4,484	-23.81(-0.29%)
Oct 04, 2019	8272	7987	8164	6,310	-101.59(-1.23%)
Oct 03, 2019	8419	8029	8265	8,675	-74.88(-0.90%)
Oct 02, 2019	8377	8171	8340	4,984	+31.10(+0.37%)
Oct 01, 2019	8531	8195	8309	10,232	+40.34(+0.49%)
Sep 30, 2019	8368	7715	8269	9,447	+207.58(+2.58%)
Sep 29, 2019	8244	7903	8061	5,549	-120.81(-1.48%)
Sep 28, 2019	8356	8010	8182	6,164	+5.57(+0.07%)
Sep 27, 2019	8294	7866	8176	10,249	+68.86(+0.85%)
Sep 26, 2019	8468	7734	8108	16,617	-285.42(-3.40%)
Sep 25, 2019	8747	8216	8393	18,350	-299.77(-3.45%)
Sep 24, 2019	9782	7998	8693	27,218	-1007.68(-10.39%)
Sep 23, 2019	10069	9606	9700	5,381	-362.57(-3.60%)
Sep 22, 2019	10093	9842	10063	3,209	+80.33(+0.80%)
Sep 21, 2019	10184	9913	9983	4,154	-189.54(-1.86%)
Sep 20, 2019	10308	10055	10172	4,480	-88.77(-0.87%)
Sep 19, 2019	10380	9600	10261	7,447	+95.27(+0.94%)
Sep 18, 2019	10264	10080	10166	4,016	-28.43(-0.28%)
Sep 17, 2019	10281	10131	10194	5,126	-71.44(-0.70%)
Sep 16, 2019	10378	10061	10266	5,362	-42.39(-0.41%)
Sep 15, 2019	10383	10258	10308	2,339	-47.79(-0.46%)
Sep 14, 2019	10441	10217	10356	2,763	+38.75(+0.38%)
Sep 13, 2019	10458	10154	10317	3,632	-85.22(-0.82%)
Sep 12, 2019	10465	10028	10402	4,756	+303.49(+3.01%)
Sep 11, 2019	10243	9855	10099	4,584	+14.91(+0.15%)
Sep 10, 2019	10390	9910	10084	4,648	-245.51(-2.38%)
Sep 09, 2019	10543	10060	10329	6,052	-81.29(-0.78%)
Sep 08, 2019	10595	10229	10411	3,231	-94.37(-0.90%)
Sep 07, 2019	10580	10298	10505	3,134	+190.24(+1.84%)
Sep 06, 2019	10949	10204	10315	10,620	-259.60(-2.45%)
Sep 05, 2019	10664	10462	10574	4,597	+12.94(+0.12%)
Sep 04, 2019	10834	10379	10561	10,228	-45.84(-0.43%)
Sep 03, 2019	10783	10286	10607	11,389	+224.65(+2.16%)
Sep 02, 2019	10471	9743	10383	6,024	+622.31(+6.38%)
Sep 01, 2019	9832	9539	9760	1,790	+142.85(+1.49%)
Aug 31, 2019	9683	9443	9617	1,597	+48.58(+0.51%)
Aug 30, 2019	9700	9350	9569	5,336	+59.52(+0.63%)
Aug 29, 2019	9741	9320	9509	7,751	-224.37(-2.31%)
Aug 28, 2019	10281	9555	9734	9,284	-426.19(-4.19%)
Aug 27, 2019	10398	10019	10160	4,763	-202.09(-1.95%)
Aug 26, 2019	10650	10069	10362	7,243	+251.09(+2.48%)
Aug 25, 2019	10356	9908	10111	3,848	-44.00(-0.43%)
Aug 24, 2019	10432	9885	10155	5,090	-253.08(-2.43%)
Aug 23, 2019	10479	10051	10408	5,567	+290.49(+2.87%)
Aug 22, 2019	10238	9756	10117	6,754	+54.16(+0.54%)
Aug 21, 2019	10808	9853	10063	9,777	-723.25(-6.71%)
Aug 20, 2019	10955	10550	10787	6,136	-66.09(-0.61%)
Aug 19, 2019	10910	10268	10853	7,818	+505.99(+4.89%)
Aug 18, 2019	10515	10065	10347	3,384	+140.35(+1.38%)
Aug 17, 2019	10473	9975	10206	3,964	-198.67(-1.91%)
Aug 16, 2019	10540	9737	10405	11,124	+61.02(+0.59%)
Aug 15, 2019	10445	9468	10344	15,691	+314.02(+3.13%)
Aug 14, 2019	10882	10017	10030	12,018	-848.72(-7.80%)
Aug 13, 2019	11447	10739	10879	8,940	-504.99(-4.44%)
Aug 12, 2019	11590	11194	11384	3,494	-141.33(-1.23%)
Aug 11, 2019	11570	11080	11525	4,395	+215.15(+1.90%)
Aug 10, 2019	11977	11200	11310	7,357	-553.37(-4.66%)
Aug 09, 2019	12061	11650	11863	7,812	+2.90(+0.02%)
Aug 08, 2019	12031	11451	11860	10,042	-110.84(-0.93%)
Aug 07, 2019	12145	11388	11971	15,245	+580.01(+5.09%)
Aug 06, 2019	12325	11200	11391	16,550	-384.85(-3.27%)
Aug 05, 2019	11959	10970	11776	17,000	+795.46(+7.24%)
Aug 04, 2019	11086	10565	10981	7,523	+172.41(+1.60%)
Aug 03, 2019	10919	10503	10808	6,998	+268.84(+2.55%)
Aug 02, 2019	10670	10318	10539	9,395	+131.02(+1.26%)
Aug 01, 2019	10499	9878	10408	7,672	+352.55(+3.51%)
Jul 31, 2019	10143	9570	10056	7,849	+449.00(+4.67%)
Jul 30, 2019	9775	9373	9607	5,600	+82.15(+0.86%)
Jul 29, 2019	9725	9360	9525	5,062	+15.57(+0.16%)
Jul 28, 2019	9634	9111	9509	3,949	+78.15(+0.83%)
Jul 27, 2019	10235	9299	9431	9,437	-381.66(-3.89%)
Jul 26, 2019	9936	9650	9813	5,558	-81.33(-0.82%)
Jul 25, 2019	10187	9734	9894	6,427	+123.17(+1.26%)
Jul 24, 2019	9912	9515	9771	9,578	-72.14(-0.73%)
Jul 23, 2019	10352	9802	9843	8,878	-481.75(-4.67%)
Jul 22, 2019	10687	10052	10325	9,366	-232.44(-2.20%)
Jul 21, 2019	10994	10325	10557	6,463	-433.60(-3.95%)
Jul 20, 2019	11120	10359	10991	9,119	+444.95(+4.22%)
Jul 19, 2019	10797	10103	10546	14,068	-127.26(-1.19%)
Jul 18, 2019	10750	9280	10673	18,085	+1006.20(+10.41%)
Jul 17, 2019	9993	9050	9667	17,040	+204.35(+2.16%)
Jul 16, 2019	11042	9366	9462	20,731	-1448.97(-13.28%)
Jul 15, 2019	11080	9855	10911	16,992	+477.58(+4.58%)
Jul 14, 2019	11467	10280	10434	11,185	-874.76(-7.74%)
Jul 13, 2019	11847	10810	11309	9,345	-507.68(-4.30%)
Jul 12, 2019	11942	11084	11816	9,344	+535.88(+4.75%)
Jul 11, 2019	12200	10967	11280	18,482	-754.28(-6.27%)
Jul 10, 2019	13200	11550	12035	19,699	-558.75(-4.44%)
Jul 09, 2019	12883	12030	12593	15,249	+240.21(+1.94%)
Jul 08, 2019	12398	11332	12353	11,736	+917.93(+8.03%)
Jul 07, 2019	11627	11084	11435	6,714	+225.26(+2.01%)
Jul 06, 2019	11735	10940	11210	7,936	+160.04(+1.45%)
Jul 05, 2019	11440	10769	11050	12,056	-146.15(-1.31%)
Jul 04, 2019	12061	11061	11196	11,461	-776.47(-6.49%)
Jul 03, 2019	12000	10687	11973	18,995	+1248.32(+11.64%)
Jul 02, 2019	10943	9614	10724	20,459	+131.77(+1.24%)
Jul 01, 2019	11200	9950	10592	23,305	-301.02(-2.76%)
Jun 30, 2019	12200	10809	10893	12,105	-1104.85(-9.21%)
Jun 29, 2019	12415	11317	11998	12,171	-326.70(-2.65%)
Jun 28, 2019	12447	10739	12325	19,098	+1164.13(+10.43%)
Jun 27, 2019	13356	10300	11161	36,294	-1592.81(-12.49%)
Jun 26, 2019	13880	11647	12754	37,007	+1103.68(+9.47%)
Jun 25, 2019	11735	10968	11650	11,995	+680.34(+6.20%)
Jun 24, 2019	11099	10552	10970	8,278	+228.65(+2.13%)
Jun 23, 2019	11248	10483	10741	7,200	-2.67(-0.02%)
Jun 22, 2019	11200	9951	10744	14,796	+779.51(+7.82%)
Jun 21, 2019	9969	9510	9964	11,603	+395.11(+4.13%)
Jun 20, 2019	9600	9211	9569	7,814	+282.65(+3.04%)
Jun 19, 2019	9326	9020	9286	4,761	+261.10(+2.89%)
Jun 18, 2019	9362	8918	9025	11,794	-326.47(-3.49%)
Jun 17, 2019	9478	8965	9352	12,330	+315.22(+3.49%)
Jun 16, 2019	9392	8805	9037	14,871	+170.97(+1.93%)
Jun 15, 2019	8912	8624	8866	5,433	+172.74(+1.99%)
Jun 14, 2019	8699	8175	8693	8,507	+437.69(+5.30%)
Jun 13, 2019	8336	8049	8255	7,283	+119.67(+1.47%)
Jun 12, 2019	8266	7822	8135	8,529	+198.34(+2.50%)
Jun 11, 2019	8057	7713	7937	5,546	-50.41(-0.63%)
Jun 10, 2019	8090	7523	7988	7,121	+354.78(+4.65%)
Jun 09, 2019	7967	7511	7633	3,863	-234.13(-2.98%)
Jun 08, 2019	8074	7778	7867	5,622	-153.95(-1.92%)
Jun 07, 2019	8135	7718	8021	9,363	+293.14(+3.79%)
Jun 06, 2019	7879	7450	7728	8,526	-68.67(-0.88%)
Jun 05, 2019	7924	7571	7796	9,087	+151.52(+1.98%)
Jun 04, 2019	8185	7433	7645	16,255	-433.46(-5.37%)
Jun 03, 2019	8759	8080	8078	9,156	-669.89(-7.66%)
Jun 02, 2019	8834	8529	8748	4,367	+193.54(+2.26%)
Jun 01, 2019	8625	8431	8555	5,267	+10.66(+0.12%)
May 31, 2019	8555	8110	8544	10,140	+282.36(+3.42%)
May 30, 2019	9097	8000	8262	15,055	-383.05(-4.43%)
May 29, 2019	8762	8421	8645	7,560	-78.96(-0.91%)
May 28, 2019	8847	8541	8724	6,175	-105.86(-1.20%)
May 27, 2019	8939	8654	8830	9,252	+85.85(+0.98%)
May 26, 2019	8802	7889	8744	8,209	+682.59(+8.47%)
May 25, 2019	8158	7940	8061	3,428	+112.60(+1.42%)
May 24, 2019	8189	7796	7948	9,445	+48.03(+0.61%)
May 23, 2019	7980	7468	7900	8,413	+183.56(+2.38%)
May 22, 2019	8049	7506	7717	8,181	-275.68(-3.45%)
May 21, 2019	8117	7676	7993	7,542	-4.83(-0.06%)
May 20, 2019	8249	7581	7997	13,769	-251.86(-3.05%)
May 19, 2019	8300	7248	8249	15,386	+972.74(+13.37%)
May 18, 2019	7494	7206	7277	7,797	+8.97(+0.12%)
May 17, 2019	7942	6178	7268	27,056	-587.24(-7.48%)
May 16, 2019	8391	7655	7855	17,615	-330.26(-4.03%)
May 15, 2019	8271	7838	8185	16,321	+313.42(+3.98%)
May 14, 2019	8336	7619	7872	18,911	+106.83(+1.38%)
May 13, 2019	8168	6864	7765	27,001	+863.97(+12.52%)
May 12, 2019	7585	6763	6901	28,335	-508.46(-6.86%)
May 11, 2019	7413	6330	7409	21,281	+1044.00(+16.40%)
May 10, 2019	6427	6105	6365	13,844	+223.19(+3.63%)
May 09, 2019	6172	5894	6142	9,336	+268.14(+4.56%)
May 08, 2019	5986	5659	5874	6,679	-23.74(-0.40%)
May 07, 2019	5970	5678	5898	10,019	+201.12(+3.53%)
May 06, 2019	5756	5562	5697	6,905	-42.04(-0.73%)
May 05, 2019	5783	5624	5739	5,146	-37.60(-0.65%)
May 04, 2019	5846	5510	5776	8,478	+120.50(+2.13%)
May 03, 2019	5797	5363	5656	12,762	+263.47(+4.89%)
May 02, 2019	5423	5304	5392	5,892	+87.99(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.