Name: Open Trading Network
Price: 1.470139957 USD

Overview Charts Trading Exchanges Historical Data

Open Trading Network (OTN)

Market capitalization: 22 078 141

Rank # 466 | Coin not mineable

11.39 -0.81%

OTN

USD

Volume (24h): 284 576

Circulating Supply: 82 630 002 OTN

Max Supply: 100 000 000 OTN

Date	Open	High	Low	Close	Volume	Market Cap
October 22, 2018	0.38	0.49	0.38	0.46	241	766 833
October 21, 2018	0.46	0.47	0.38	0.38	409	936 073
October 20, 2018	0.46	0.47	0.42	0.46	98	934 413
October 19, 2018	0.54	0.55	0.39	0.46	896	1 103 069
October 18, 2018	0.44	0.56	0.39	0.54	452	881 267
October 17, 2018	0.52	0.57	0.43	0.43	181	1 046 254
October 16, 2018	0.53	0.54	0.45	0.52	428	1 081 987
October 15, 2018	0.52	0.61	0.49	0.53	338	1 049 629
October 14, 2018	0.6	0.62	0.52	0.52	102	1 222 274
October 13, 2018	0.62	0.63	0.52	0.6	321	1 262 781
October 12, 2018	0.57	0.66	0.55	0.62	130	1 154 941
October 11, 2018	0.66	0.69	0.52	0.57	448	1 345 854
October 10, 2018	0.68	0.68	0.65	0.67	306	1 369 708
October 09, 2018	0.74	0.78	0.65	0.68	722	1 491 145
October 08, 2018	0.73	0.84	0.7	0.73	648	1 478 976
October 07, 2018	0.9	0.9	0.72	0.73	1 030	1 814 230
October 06, 2018	0.95	1.12	0.59	0.89	3 817	1 931 130
October 05, 2018	0.99	1.15	0.95	0.95	1 188	2 011 138
October 04, 2018	1.14	1.28	0.99	0.99	2 536	2 309 449
October 03, 2018	1.2	1.2	1.1	1.14	388	2 430 204
October 02, 2018	1.2	1.22	1.18	1.2	341	2 417 839
October 01, 2018	1.23	1.27	1.17	1.2	737	2 480 729
September 30, 2018	1.38	1.38	1.17	1.23	1 003	2 784 962
September 29, 2018	1.28	1.38	1.13	1.38	1 475	2 588 941
September 28, 2018	1.33	1.37	1.19	1.28	411	2 695 850
September 27, 2018	1.42	1.43	1.24	1.33	2 432	2 863 682
September 26, 2018	1.15	1.42	1.08	1.41	1 819	2 318 429
September 25, 2018	1.2	1.2	1.1	1.15	206	2 433 931
September 24, 2018	1.17	1.24	1.16	1.2	1 509	2 366 387
September 23, 2018	1.19	1.19	1.17	1.17	1 473	2 410 012
September 22, 2018	1.12	1.27	1.12	1.19	220	2 273 667
September 21, 2018	1.07	1.2	1.07	1.12	213	2 164 578
September 20, 2018	1.09	1.13	1.03	1.07	795	2 212 648
September 19, 2018	1.16	1.24	1.07	1.09	1 029	2 341 646
September 18, 2018	1.17	1.29	1.16	1.16	610	2 358 382
September 17, 2018	1.25	1.27	1.02	1.17	2 662	2 531 398
September 16, 2018	1.28	1.31	1.03	1.25	781	2 585 807
September 15, 2018	1.26	1.38	0.89	1.27	392	2 551 877
September 14, 2018	1.39	1.41	1.25	1.26	128	2 805 701
September 13, 2018	1.4	1.42	1.36	1.39	280	2 838 765
September 12, 2018	1.34	1.4	1.32	1.4	334	2 702 340
September 11, 2018	1.3	1.44	1.25	1.34	617	2 614 036
September 10, 2018	1.3	1.36	1.27	1.3	179	2 515 783
September 09, 2018	1.2	1.37	1.2	1.3	364	2 324 777
September 08, 2018	1.22	1.23	1.17	1.2	783	2 360 854
September 07, 2018	1.25	1.28	1.14	1.22	1 217	2 420 816
September 06, 2018	1.17	1.32	1.1	1.25	1 604	2 265 430
September 05, 2018	1.23	1.24	1.15	1.17	438	2 374 012
September 04, 2018	1.3	1.51	1.22	1.22	384	2 512 309
September 03, 2018	1.5	1.52	1.29	1.3	147	2 913 143
September 02, 2018	1.58	1.72	1.5	1.5	1 085	3 065 201
September 01, 2018	1.47	1.59	1.44	1.58	1 841	2 856 712
August 31, 2018	1.36	1.6	1.35	1.48	3 543	2 626 602
August 30, 2018	1.71	1.77	1.34	1.35	187	3 310 409
August 29, 2018	1.55	2.41	1.43	1.71	3 422	3 006 606
August 28, 2018	1.29	1.75	1.29	1.55	1 615	2 496 782
August 27, 2018	1.3	1.83	1.27	1.29	532	2 522 553
August 26, 2018	1.27	1.3	1.1	1.3	51	2 452 422
August 25, 2018	1.22	1.37	1.18	1.26	452	2 371 973
August 24, 2018	1.15	1.23	1.07	1.23	647	2 228 066
August 23, 2018	1.17	1.18	1.13	1.15	323	2 266 758
August 22, 2018	1.07	1.25	1.06	1.17	800	2 062 641
August 21, 2018	1.16	1.19	1.04	1.06	245	2 248 504
August 20, 2018	1.21	1.23	1.04	1.16	978	2 342 998
August 19, 2018	1.14	1.26	1.12	1.21	445	2 202 332
August 18, 2018	1.17	1.17	1	1.14	1 155	2 269 155
August 17, 2018	1.09	1.18	1.09	1.17	1 454	2 118 354
August 16, 2018	1.06	1.13	1.06	1.09	358	2 051 172
August 15, 2018	0.69	1.24	0.69	1.06	774	1 338 563
August 14, 2018	0.7	0.7	0.66	0.69	11 002	1 355 196
August 13, 2018	0.7	0.74	0.68	0.7	10 936	1 351 659
August 12, 2018	0.71	0.93	0.68	0.7	16 900	1 365 338
August 11, 2018	0.7	0.81	0.69	0.71	17 533	1 346 143
August 10, 2018	0.85	0.86	0.64	0.7	18 208	1 647 705
August 09, 2018	0.75	0.97	0.75	0.85	21 543	1 453 828
August 08, 2018	0.94	0.98	0.75	0.75	17 776	1 824 725
August 07, 2018	0.84	1.12	0.84	0.94	25 531	1 636 528
August 06, 2018	0.83	0.9	0.82	0.84	22 055	1 610 165
August 05, 2018	0.83	0.91	0.82	0.83	21 059	1 610 926
August 04, 2018	1.27	1.29	0.82	0.83	21 466	2 466 318
August 03, 2018	1.3	1.3	1.25	1.27	31 236	2 517 221
August 02, 2018	1.38	1.4	1.29	1.29	31 236	2 682 776
August 01, 2018	1.4	1.41	1.35	1.38	34 597	2 723 575
July 31, 2018	1.48	1.48	1.39	1.41	34 504	2 866 601
July 30, 2018	1.49	1.5	1.43	1.48	36 046	2 900 223
July 29, 2018	1.49	1.51	1.48	1.49	34 115	2 895 220
July 28, 2018	1.48	1.5	1.47	1.49	35 255	2 874 630
July 27, 2018	1.44	1.5	1.41	1.47	36 326	2 795 840
July 26, 2018	1.41	1.5	1.41	1.44	32 136	2 744 280
July 25, 2018	1.42	1.73	1.4	1.41	34 119	2 758 140
July 24, 2018	1.67	1.77	1.39	1.45	30 027	3 236 860
July 23, 2018	1.59	1.75	1.59	1.67	40 658	3 079 260
July 22, 2018	1.59	1.62	1.57	1.6	36 722	3 079 860
July 21, 2018	1.56	1.59	1.54	1.59	38 281	3 020 070
July 20, 2018	1.6	1.61	1.55	1.56	36 985	3 102 490
July 19, 2018	1.54	1.61	1.54	1.59	40 806	2 995 970
July 18, 2018	1.55	1.6	1.52	1.55	25 685	3 003 400
July 17, 2018	1.96	2.54	1.38	1.55	22 170	3 796 210
July 16, 2018	1.02	1.96	1.02	1.96	45 361	1 974 600
July 15, 2018	1.08	1.49	1	1.02	23 342	2 097 790
July 14, 2018	1.43	1.45	0.68	1.08	25 295	2 775 670
July 13, 2018	0.63	1.43	0.63	1.43	33 498	1 219 370
July 12, 2018	1.38	1.38	0.62	0.63	14 873	2 670 440
July 11, 2018	1.37	1.39	1.36	1.37	30 748	2 661 090
July 10, 2018	1.45	1.47	1.36	1.37	31 319	2 805 920
July 09, 2018	1.45	1.47	1.44	1.44	33 551	2 815 950
July 08, 2018	1.47	1.47	1.45	1.46	35 154	2 855 690
July 07, 2018	1.44	1.47	1.41	1.47	34 811	2 799 100
July 06, 2018	1.42	1.46	1.4	1.44	33 707	2 748 060
July 05, 2018	1.43	1.44	1.4	1.42	31 784	2 779 320
July 04, 2018	1.43	1.51	1.42	1.43	33 597	2 762 870
July 03, 2018	1.45	1.47	1.43	1.43	31 574	2 786 130
July 02, 2018	1.41	1.53	1.4	1.45	35 948	2 720 340
July 01, 2018	1.61	6.34	1.34	1.41	4 243	3 098 640
June 30, 2018	1.36	1.7	1.36	1.61	5 367	2 616 910
June 29, 2018	1.28	1.38	1.27	1.36	31 797	2 468 730
June 28, 2018	1.35	1.35	1.27	1.28	28 333	2 595 190
June 27, 2018	1.32	1.41	1.32	1.35	30 315	2 543 480
June 26, 2018	1.33	1.48	1.32	1.32	32 853	2 565 830
June 25, 2018	1.51	1.57	1.33	1.33	32 164	2 900 140
June 24, 2018	1.53	1.55	1.42	1.51	34 506	2 944 310
June 23, 2018	1.5	1.54	1.49	1.53	34 060	2 880 560
June 22, 2018	1.73	1.87	1.47	1.5	30 049	3 335 660
June 21, 2018	1.54	2.13	1.48	1.73	64 711	2 959 120
June 20, 2018	1.28	2.05	1.28	1.53	44 993	2 468 120
June 19, 2018	1.29	2.15	1.16	1.28	37 806	2 484 000
June 18, 2018	1.2	1.55	1.2	1.3	33 951	2 309 310
June 17, 2018	1.23	1.24	1.19	1.21	27 432	2 362 530
June 16, 2018	1.19	1.37	1.19	1.22	31 382	2 293 390
June 15, 2018	1.1	1.45	1.07	1.19	27 883	2 108 690
June 14, 2018	0.89	1.9	0.89	1.09	26 520	1 717 260
June 13, 2018	0.57	1.83	0.57	0.89	22 197	1 095 740
June 12, 2018	1.68	1.69	0.41	0.57	12 134	3 235 830
June 11, 2018	1.65	1.7	1.63	1.69	37 947	3 186 080
June 10, 2018	1.89	1.89	1.63	1.65	36 494	3 640 350
June 09, 2018	1.92	1.94	1.89	1.89	43 954	3 704 520
June 08, 2018	1.84	2.05	1.83	1.92	44 091	3 545 300
June 07, 2018	1.92	2.39	1.84	1.84	99 935	3 703 500
June 06, 2018	1.93	1.97	1.88	1.92	47 613	3 716 720
June 05, 2018	1.89	1.95	1.86	1.94	41 219	3 634 520
June 04, 2018	1.95	1.95	1.88	1.9	38 390	3 760 120
June 03, 2018	1.93	1.95	1.92	1.94	40 451	3 721 740
June 02, 2018	2.04	2.06	1.88	1.93	42 939	3 932 260
June 01, 2018	1.93	2.05	1.92	2.05	43 187	3 723 670
May 31, 2018	1.87	2.42	1.86	1.93	39 544	3 607 780
May 30, 2018	1.88	2.39	1.85	1.87	37 817	3 629 280
May 29, 2018	2.01	2.02	1.79	1.88	42 240	3 868 800
May 28, 2018	2.08	2.09	2	2.01	30 200	3 996 580
May 27, 2018	2.11	2.15	2.07	2.08	47 035	4 063 520
May 26, 2018	2.26	2.29	2.1	2.1	50 614	4 345 440
May 25, 2018	2.32	2.36	2.14	2.27	49 081	4 470 990
May 24, 2018	2.22	2.49	2.19	2.33	51 347	4 270 770
May 23, 2018	2.32	2.64	2.19	2.54	98 177	4 458 500
May 22, 2018	2.52	2.63	2.3	2.32	57 115	4 861 420
May 21, 2018	2.94	3.25	2.31	2.51	55 021	5 669 500
May 20, 2018	2.94	3.09	2.29	2.94	60 627	5 668 910
May 19, 2018	2.56	2.69	2.55	2.66	62 553	4 927 250
May 18, 2018	2.3	2.56	2.27	2.55	55 036	4 434 030
May 17, 2018	2.25	2.31	2.19	2.29	47 825	4 339 980
May 16, 2018	2.4	2.41	2.17	2.27	46 077	4 616 140
May 15, 2018	2.52	2.58	2.38	2.4	53 474	4 859 650
May 14, 2018	2.5	3.06	2.38	2.54	57 940	4 822 840
May 13, 2018	2.45	3.15	2.4	2.5	51 104	4 725 170
May 12, 2018	3.01	3.09	2.38	2.45	63 046	5 801 170
May 11, 2018	3.23	3.24	3.01	3.02	65 398	6 218 140
May 10, 2018	3.34	3.38	3.24	3.24	67 118	6 435 800
May 09, 2018	3.3	3.36	3.22	3.34	74 344	6 360 150
May 08, 2018	3.38	3.42	3.29	3.29	71 272	6 499 150
May 07, 2018	3.53	3.53	2.69	3.36	62 293	6 795 960
May 06, 2018	2.69	3.71	2.57	3.53	70 665	5 183 210
May 05, 2018	2.66	2.8	2.66	2.69	58 586	5 114 380
May 04, 2018	3.33	3.33	2.64	2.66	54 099	6 406 930
May 03, 2018	3.16	3.35	3.13	3.34	81 288	6 075 770
May 02, 2018	3.11	3.55	3.08	3.16	64 749	5 994 030
May 01, 2018	3.11	3.12	2.24	3.12	73 032	5 981 160
April 30, 2018	3.23	3.26	3.08	3.1	72 336	6 210 530
April 29, 2018	3.27	3.35	3.12	3.22	83 540	6 287 340
April 28, 2018	2.19	3.23	2.19	3.23	53 132	4 221 590
April 27, 2018	2.18	2.94	2.15	2.27	48 867	4 194 840
April 26, 2018	2.49	2.52	2	2.18	50 422	8 954 050
April 25, 2018	3.12	3.14	2.46	2.47	55 932	11 215 600
April 24, 2018	2.88	3.26	2.88	3.14	76 598	10 361 300
April 23, 2018	2.92	3.23	2.83	2.88	71 287	10 490 300
April 22, 2018	2.88	2.96	2.82	2.92	61 187	10 333 100
April 21, 2018	2.88	3.47	2.81	2.86	64 813	10 333 900
April 20, 2018	2.7	3.07	2.66	2.92	66 468	9 709 800
April 19, 2018	2.69	2.72	2.67	2.71	55 479	9 658 040
April 18, 2018	2.59	2.72	2.58	2.69	61 409	9 320 010
April 17, 2018	2.6	2.68	2.57	2.59	53 575	9 348 000
April 16, 2018	2.69	2.71	2.56	2.6	56 461	9 657 380
April 15, 2018	2.56	2.7	2.56	2.68	47 433	9 191 780
April 14, 2018	2.53	2.62	2.51	2.57	50 018	9 094 320
April 13, 2018	2.56	2.65	2.5	2.52	53 235	9 185 740
April 12, 2018	2.26	2.63	2.24	2.55	58 737	8 120 750
April 11, 2018	2.21	2.74	2.13	2.25	46 373	7 948 400
April 10, 2018	1.97	2.23	1.96	2.19	44 924	7 073 360
April 09, 2018	2.02	2.28	1.9	1.97	41 437	7 261 370
April 08, 2018	2.1	2.2	2.01	2.02	45 991	7 536 930
April 07, 2018	1.78	2.74	1.74	2.09	48 630	6 385 030
April 06, 2018	1.56	1.83	1.51	1.78	42 176	5 613 240
April 05, 2018	1.58	1.73	1.53	1.57	33 127	5 664 690
April 04, 2018	1.71	1.97	1.56	1.58	32 674	6 155 270
April 03, 2018	1.92	2	1.65	1.72	38 303	6 888 370
April 02, 2018	1.89	1.98	1.87	1.92	44 901	6 783 880
April 01, 2018	1.99	2.54	1.8	1.87	42 198	7 143 600
March 31, 2018	1.94	2.07	1.9	1.98	29 752	6 967 670
March 30, 2018	2.05	2.05	1.82	1.93	36 304	7 373 110
March 29, 2018	2.8	2.83	2.03	2.06	44 394	10 072 800
March 28, 2018	2.33	2.73	2.33	2.7	61 947	8 376 410
March 27, 2018	2.11	2.86	2.01	2.34	52 971	7 562 650
March 26, 2018	2.65	2.81	1.88	2.11	43 482	9 515 440
March 25, 2018	2.42	3.07	2.39	2.65	179 440	8 679 920
March 24, 2018	2.65	2.66	2.44	2.45	53 510	9 520 160
March 23, 2018	2.46	2.67	2.35	2.61	57 497	8 825 170
March 22, 2018	2.78	3.6	2.39	2.44	63 547	9 998 670
March 21, 2018	2.36	2.85	2.35	2.78	106 050	8 461 460
March 20, 2018	2.04	2.94	1.96	2.35	98 004	7 326 370
March 19, 2018	1.52	3.15	1.52	2.01	56 109	5 477 830
March 18, 2018	1.22	2.96	1.15	1.53	40 951	4 394 940
March 17, 2018	2.59	3.18	1.18	1.22	28 450	9 287 990
March 16, 2018	2.54	2.67	2.45	2.58	69 970	9 131 690
March 15, 2018	2.54	2.64	2.41	2.55	70 408	9 129 380
March 14, 2018	3.31	3.4	2.46	2.54	74 987	11 903 500
March 13, 2018	3.3	3.46	3.22	3.32	76 820	11 839 100
March 12, 2018	3.66	3.8	3.19	3.31	64 766	13 158 100
March 11, 2018	3.38	3.82	3.26	3.65	64 823	12 150 300
March 10, 2018	3.54	3.66	3.36	3.4	56 947	12 726 200
March 09, 2018	3.59	3.64	3.2	3.54	60 590	12 895 900
March 08, 2018	3.86	4.57	3.48	3.62	58 332	13 860 900
March 07, 2018	4.52	4.63	3.62	3.86	73 609	16 223 200
March 06, 2018	5.04	5.11	4.49	4.52	50 024	18 096 000
March 05, 2018	4.93	5.14	4.5	5.05	65 427	17 725 100
March 04, 2018	4.89	4.93	4.58	4.93	55 612	17 576 000
March 03, 2018	4.81	5.31	4.81	4.9	64 029	17 275 100
March 02, 2018	4.74	4.93	4.7	4.82	51 923	17 014 400
March 01, 2018	5.1	5.18	4.56	4.73	55 527	18 322 100
February 28, 2018	5.56	5.7	5.09	5.1	65 278	19 979 500
February 27, 2018	5.4	5.81	5.31	5.56	90 000	19 413 500
February 26, 2018	5.87	6.01	5.28	5.4	76 686	21 079 000
February 25, 2018	5.93	7.36	5.67	5.87	76 561	21 288 100
February 24, 2018	6.27	6.48	5.74	5.93	57 918	22 540 700
February 23, 2018	6.06	7.84	5.89	6.25	57 147	21 783 300
February 22, 2018	7.28	7.5	6.05	6.05	56 281	26 161 100
February 21, 2018	7.93	7.93	7.14	7.32	81 309	28 475 600
February 20, 2018	7.89	8.3	7.82	7.91	85 473	28 359 800
February 19, 2018	7.06	7.95	7.03	7.88	71 103	25 378 800
February 18, 2018	7.58	7.66	6.89	7.1	42 544	27 230 000
February 17, 2018	7.17	8.88	7.17	7.57	91 359	25 759 500
February 16, 2018	7.15	8.31	6.83	7.22	84 137	25 683 200
February 15, 2018	6.9	8.37	6.73	7.17	74 113	24 785 000
February 14, 2018	6.27	6.94	6.25	6.92	69 248	22 515 000
February 13, 2018	7	7.04	5.92	6.27	57 958	25 159 000
February 12, 2018	6.5	8.41	5.97	6.98	70 697	23 367 600
February 11, 2018	6.27	7.39	6.13	6.48	74 449	22 530 400
February 10, 2018	5.95	7.47	5.63	6.29	68 954	21 383 600
February 09, 2018	5.45	6.12	5.11	5.95	61 503	19 588 700
February 08, 2018	5.8	6.81	5.44	5.45	60 058	20 852 800
February 07, 2018	6.63	6.84	5.52	5.76	81 360	23 810 300
February 06, 2018	5.62	6.75	4.73	6.69	240 707	20 200 100
February 05, 2018	7.02	7.74	5.29	5.61	166 412	25 234 800
February 04, 2018	9.43	9.44	6.9	7.09	66 854	33 893 300
February 03, 2018	7.64	10.11	7.5	9.26	132 591	27 452 800
February 02, 2018	8.1	8.11	6.71	7.62	117 950	29 105 200
February 01, 2018	9.02	10.27	7.87	8.12	169 045	32 395 900
January 31, 2018	8.25	10.39	8	9.02	134 528	29 647 200
January 30, 2018	9.78	11.51	8.23	8.25	155 658	35 137 900
January 29, 2018	10.78	11.29	9.66	9.84	183 363	38 738 800
January 28, 2018	11.34	12.81	10.33	10.79	466 863	40 744 200
January 27, 2018	7.78	25.65	7.2	11.28	3 335 090	27 935 400
January 26, 2018	7.88	10.83	6.64	7.78	791 829	28 309 400
January 25, 2018	8.97	9.42	7.85	7.89	194 571	32 222 400
January 24, 2018	8.04	8.97	7.65	8.85	87 038	28 885 800
January 23, 2018	7.44	8.32	6.71	8.04	79 835	26 731 300
January 22, 2018	7.91	8.27	7.06	7.46	81 392	28 405 800
January 21, 2018	8.67	8.67	7.75	7.82	29 049	31 132 900
January 20, 2018	8.1	9.17	8.01	8.65	33 716	29 081 700
January 19, 2018	8.2	8.6	7.68	8.02	42 728	29 454 700
January 18, 2018	8.02	9.33	7.66	8.28	79 330	28 811 900
January 17, 2018	8.31	8.86	6.8	7.99	85 749	29 864 100
January 16, 2018	11.32	11.32	7.79	8.35	75 586	40 668 400
January 15, 2018	11.62	12.85	10.84	11.31	100 106	41 749 800
January 14, 2018	11.49	12.52	10.58	11.7	97 297	41 261 700
January 13, 2018	10.78	12.02	10.63	11.61	78 495	38 724 400
January 12, 2018	10.31	10.82	9.84	10.79	65 134	37 041 100
January 11, 2018	11.08	11.56	9.84	10.24	109 716	39 817 300
January 10, 2018	10.64	11.36	10.31	11.1	156 259	38 228 600
January 09, 2018	10.23	12.88	10.08	10.63	230 728	36 743 300
January 08, 2018	9.14	13.07	8.76	10.2	296 381	32 851 700
January 07, 2018	8.99	9.45	8.39	9.15	123 601	32 311 500
January 06, 2018	8.52	9.2	8.44	9	92 562	30 605 100
January 05, 2018	9.05	10.63	8.28	8.47	155 770	32 512 000
January 04, 2018	8.87	9.94	8.55	9.05	133 071	46 653 000
January 03, 2018	9.61	9.61	8.63	8.85	126 275	50 530 700
January 02, 2018	9.16	10.23	8.68	9.64	158 920	48 180 400
January 01, 2018	10.15	10.15	8.72	9.16	68 835	53 394 300
December 31, 2017	10.12	10.61	9.4	10.12	112 671	53 227 000
December 30, 2017	11	11.3	9.7	10.35	85 451	54 429 000
December 29, 2017	12.12	12.39	10.74	11.02	107 129	59 982 900
December 28, 2017	13.01	13.91	10.97	12.16	297 006	64 406 100
December 27, 2017	8.15	22.66	7.73	12.47	708 435	40 359 100
December 26, 2017	7.31	8.8	7.19	8.15	107 558	36 182 000
December 25, 2017	7	7.63	6.77	7.32	45 427	34 629 800
December 24, 2017	7.43	7.78	6.24	6.93	50 645	36 793 800
December 23, 2017	6.73	8.48	6.72	7.36	65 090	33 313 800
December 22, 2017	8.42	8.5	5.59	6.87	93 523	41 684 800
December 21, 2017	7.98	8.54	7.67	8.47	119 339	39 480 000
December 20, 2017	8.37	8.66	7.32	7.96	99 098	41 414 300
December 19, 2017	9.1	9.71	8.2	8.37	106 487	45 023 000
December 18, 2017	10.34	10.36	8.87	9.09	89 240	47 908 200
December 17, 2017	10.22	10.92	9.27	10.31	114 864	47 372 200
December 16, 2017	9.85	10.78	9.83	10.22	162 071	45 647 400
December 15, 2017	10.38	11.24	9.78	9.8	129 122	48 112 700
December 14, 2017	10.7	11.31	10.16	10.37	158 124	49 597 400
December 13, 2017	12.12	12.37	10.46	10.59	189 293	56 175 700
December 12, 2017	11.44	12.79	10.99	12.12	148 430	53 045 500
December 11, 2017	12.74	14.18	10.96	11.58	241 773	54 988 900
December 10, 2017	14.04	14.63	12.14	12.82	161 020	60 588 400
December 09, 2017	17.5	19.23	13.58	14.24	431 775	75 557 100
December 08, 2017	8.86	18.75	7.7	15.44	775 529	38 264 800
December 07, 2017	9.56	10.66	7.08	8.83	348 937	41 252 500
December 06, 2017	12.41	12.89	8.56	9.58	286 785	53 477 800
December 05, 2017	11.63	16.92	11.04	12.8	373 142	50 146 100
December 04, 2017	13.34	14.05	9.4	11.37	366 954	53 223 600
December 03, 2017	13.61	15.72	11.9	13.24	375 995	54 278 000
December 02, 2017	16.97	18.32	12.56	13.6	380 574	67 679 600
December 01, 2017	16.75	19	15.71	16.98	340 310	43 181 500
November 30, 2017	17.07	18.38	14.72	16.84	447 589	43 984 900
November 29, 2017	20.66	21.09	15.62	16.63	629 989	53 247 300
November 28, 2017	20.84	21.67	17.24	21.13	1 275 750	53 710 900
November 27, 2017	23.1	25.62	18.71	20.82	1 616 410	59 528 600
November 26, 2017	25.78	28.31	22.17	23.13	3 655 190	66 457 700
November 25, 2017	19.1	31.86	19	25.86	6 779 220	49 223 000
November 24, 2017	16.93	20.38	16.49	19.08	4 389 790	43 624 400
November 23, 2017	15.83	18.48	15.81	17.02	4 357 250	40 792 400
November 22, 2017	19.12	22.06	15.09	15.16	4 295 210	32 672 400
November 21, 2017	28.1	28.19	14.92	19.44	5 678 160	48 019 600
November 20, 2017	36.56	37.54	27.47	28.16	5 619 530	62 487 700
November 19, 2017	34.81	39.76	32.66	38.26	7 825 690	59 488 300
November 18, 2017	35.95	40.07	27.88	34.86	7 546 300	61 442 000
November 17, 2017	48.53	50.57	11.92	36.67	14 911 200	82 943 000
November 16, 2017	48	50.77	45.44	49.03	13 735 000	82 031 600
November 15, 2017	53.4	57.16	44.73	47.92	9 864 870	73 439 600
November 14, 2017	41.38	56.23	41.18	53.21	17 748 600	56 907 300
November 13, 2017	36.34	45.97	33.28	41.26	12 814 400	49 981 700
November 12, 2017	26.62	37.66	22.49	36.9	14 833 500	36 613 200
November 11, 2017	25.59	27.85	23.89	26.68	11 586 400	35 186 300
November 10, 2017	28.56	30.81	25.05	25.67	11 214 100	39 272 200
November 09, 2017	30.36	32.37	21.99	28.49	10 571 600	41 755 000
November 08, 2017	34.96	44.58	22.85	30.39	2 639 010	48 072 800
November 07, 2017	13.86	35.07	13.86	35.07	13 561 800	0
November 06, 2017	9.75	15.75	9.13	13.88	5 403 300	0
November 05, 2017	5.94	9.92	5.88	9.89	5 052 850	0
November 04, 2017	5.49	6.31	5.29	5.94	2 967 070	0
November 03, 2017	5.29	6.11	4.87	5.23	2 375 510	0
November 02, 2017	5.86	6.62	5.09	5.21	2 244 530	0
November 01, 2017	7.63	7.99	4.88	5.34	1 929 840	0
October 31, 2017	5.1	10.52	4.98	7.68	2 068 160	0
October 30, 2017	2.41	5.1	2.36	5.1	1 271 590	0
October 29, 2017	2.65	2.71	1.97	2.43	38 953	0
October 28, 2017	2.69	3.01	2.35	2.65	431 154	0
October 27, 2017	1.47	3.57	1.36	2.68	268 052	0
October 26, 2017	1.82	1.94	1.05	1.47	84 558	0
October 25, 2017	1.92	1.92	1.8	1.82	58 597	0