Electra Battery Materials Corp (OP: FTSSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	0.1270	0.1270	0.1169	0.1205	76,893	-0.00(-1.15%)
Apr 29, 2019	0.1208	0.1241	0.1170	0.1219	41,655	+0.00(+0.08%)
Apr 26, 2019	0.1207	0.1270	0.1170	0.1218	267,400	+0.00(+1.50%)
Apr 25, 2019	0.1223	0.1254	0.1200	0.1200	246,424	-0.00(-3.23%)
Apr 24, 2019	0.1300	0.1300	0.1200	0.1240	318,638	+0.00(+0.81%)
Apr 23, 2019	0.1257	0.1310	0.1210	0.1230	170,069	-0.00(-2.07%)
Apr 22, 2019	0.1218	0.1280	0.1179	0.1256	195,370	-0.00(-0.32%)
Apr 18, 2019	0.1214	0.1289	0.1214	0.1260	368,000	-0.00(-3.15%)
Apr 17, 2019	0.1250	0.1308	0.1194	0.1301	62,780	-0.00(-0.38%)
Apr 16, 2019	0.1260	0.1306	0.1250	0.1306	110,262	+0.00(+3.65%)
Apr 15, 2019	0.1225	0.1300	0.1210	0.1260	133,830	-0.00(-3.08%)
Apr 12, 2019	0.1400	0.1400	0.1250	0.1300	261,100	+0.00(+0.70%)
Apr 11, 2019	0.1430	0.1430	0.1290	0.1291	320,121	-0.01(-9.40%)
Apr 10, 2019	0.1435	0.1479	0.1400	0.1425	305,884	-0.00(-1.38%)
Apr 09, 2019	0.1380	0.1550	0.1380	0.1445	372,201	-0.01(-5.25%)
Apr 08, 2019	0.1550	0.1550	0.1446	0.1525	225,642	-0.00(-0.13%)
Apr 05, 2019	0.1579	0.1580	0.1437	0.1527	186,800	-0.01(-3.29%)
Apr 04, 2019	0.1600	0.1653	0.1480	0.1579	496,591	-0.01(-5.34%)
Apr 03, 2019	0.1400	0.1784	0.1270	0.1668	1,103,811	+0.05(+41.24%)
Apr 02, 2019	0.1269	0.1269	0.1127	0.1181	158,750	-0.00(-1.58%)
Apr 01, 2019	0.1100	0.1295	0.1090	0.1200	230,378	+0.01(+9.09%)
Mar 29, 2019	0.1140	0.1148	0.1050	0.1100	174,600	-0.00(-3.51%)
Mar 28, 2019	0.1136	0.1199	0.1100	0.1140	462,003	-0.00(-2.15%)
Mar 27, 2019	0.1220	0.1223	0.1157	0.1165	240,431	-0.00(-4.12%)
Mar 26, 2019	0.1281	0.1294	0.1210	0.1215	340,553	-0.01(-5.59%)
Mar 25, 2019	0.1284	0.1320	0.1213	0.1287	90,963	-0.00(-2.72%)
Mar 22, 2019	0.1287	0.1359	0.1249	0.1323	32,300	+0.00(+1.77%)
Mar 21, 2019	0.1319	0.1339	0.1250	0.1300	74,092	+0.00(+0.00%)
Mar 20, 2019	0.1400	0.1400	0.1223	0.1300	72,864	-0.01(-5.52%)
Mar 19, 2019	0.1300	0.1383	0.1262	0.1376	172,926	+0.00(+2.53%)
Mar 18, 2019	0.1430	0.1430	0.1255	0.1342	281,572	-0.01(-3.73%)
Mar 15, 2019	0.1441	0.1468	0.1370	0.1394	668,000	-0.01(-4.39%)
Mar 14, 2019	0.1370	0.1469	0.1351	0.1458	141,987	+0.00(+3.40%)
Mar 13, 2019	0.1479	0.1480	0.1370	0.1410	49,655	-0.00(-1.19%)
Mar 12, 2019	0.1460	0.1460	0.1350	0.1427	64,125	+0.00(+2.15%)
Mar 11, 2019	0.1390	0.1480	0.1341	0.1397	146,168	+0.01(+6.64%)
Mar 08, 2019	0.1400	0.1400	0.1310	0.1310	266,500	-0.01(-5.07%)
Mar 07, 2019	0.1450	0.1478	0.1380	0.1380	253,758	-0.00(-2.82%)
Mar 06, 2019	0.1380	0.1533	0.1380	0.1420	131,894	-0.00(-2.61%)
Mar 05, 2019	0.1360	0.1531	0.1360	0.1458	62,434	-0.00(-0.27%)
Mar 04, 2019	0.1538	0.1538	0.1450	0.1462	70,287	-0.00(-2.08%)
Mar 01, 2019	0.1583	0.1591	0.1442	0.1493	174,100	-0.01(-4.84%)
Feb 28, 2019	0.1560	0.1569	0.1444	0.1569	508,689	+0.00(+2.08%)
Feb 27, 2019	0.1600	0.1632	0.1490	0.1537	416,317	-0.00(-2.10%)
Feb 26, 2019	0.1436	0.1571	0.1395	0.1570	201,189	+0.01(+10.41%)
Feb 25, 2019	0.1410	0.1500	0.1367	0.1422	204,836	+0.01(+6.12%)
Feb 22, 2019	0.1400	0.1400	0.1330	0.1340	161,800	-0.00(-0.30%)
Feb 21, 2019	0.1399	0.1400	0.1340	0.1344	56,893	-0.00(-2.54%)
Feb 20, 2019	0.1300	0.1379	0.1300	0.1379	128,285	+0.00(+3.68%)
Feb 19, 2019	0.1337	0.1400	0.1330	0.1330	311,338	-0.01(-8.90%)
Feb 15, 2019	0.1345	0.1465	0.1294	0.1460	124,800	+0.02(+12.31%)
Feb 14, 2019	0.1335	0.1369	0.1260	0.1300	105,300	+0.00(+0.00%)
Feb 13, 2019	0.1379	0.1379	0.1231	0.1300	167,604	-0.00(-2.26%)
Feb 12, 2019	0.1264	0.1390	0.1248	0.1330	1,031,860	+0.01(+4.72%)
Feb 11, 2019	0.1320	0.1320	0.1203	0.1270	67,486	+0.00(+3.25%)
Feb 08, 2019	0.1263	0.1314	0.1230	0.1230	67,600	-0.00(-2.23%)
Feb 07, 2019	0.1206	0.1289	0.1206	0.1258	55,787	+0.00(+2.69%)
Feb 06, 2019	0.1271	0.1322	0.1225	0.1225	58,019	-0.01(-4.00%)
Feb 05, 2019	0.1310	0.1350	0.1223	0.1276	136,941	-0.01(-4.35%)
Feb 04, 2019	0.1350	0.1409	0.1310	0.1334	34,065	-0.01(-4.37%)
Feb 01, 2019	0.1354	0.1444	0.1330	0.1395	243,200	-0.00(-2.24%)
Jan 31, 2019	0.1420	0.1478	0.1367	0.1427	36,018	+0.00(+1.93%)
Jan 30, 2019	0.1430	0.1471	0.1372	0.1400	127,403	-0.00(-3.45%)
Jan 29, 2019	0.1544	0.1544	0.1310	0.1450	96,198	-0.01(-3.46%)
Jan 28, 2019	0.1400	0.1550	0.1400	0.1502	78,982	+0.01(+8.06%)
Jan 25, 2019	0.1160	0.1390	0.1160	0.1390	472,900	+0.02(+14.22%)
Jan 24, 2019	0.1286	0.1286	0.1123	0.1217	101,646	-0.00(-2.64%)
Jan 23, 2019	0.1080	0.1280	0.1080	0.1250	103,101	+0.01(+10.62%)
Jan 22, 2019	0.1100	0.1200	0.1083	0.1130	188,715	-0.01(-5.36%)
Jan 18, 2019	0.1188	0.1209	0.1112	0.1194	125,300	+0.01(+7.57%)
Jan 17, 2019	0.1289	0.1289	0.1100	0.1110	287,290	-0.02(-12.74%)
Jan 16, 2019	0.1214	0.1285	0.1207	0.1272	63,299	+0.00(+2.09%)
Jan 15, 2019	0.1264	0.1330	0.1170	0.1246	136,035	-0.01(-4.15%)
Jan 14, 2019	0.1350	0.1356	0.1224	0.1300	208,092	+0.00(+1.64%)
Jan 11, 2019	0.1339	0.1369	0.1279	0.1279	162,700	-0.00(-2.22%)
Jan 10, 2019	0.1315	0.1375	0.1300	0.1308	134,431	-0.00(-3.47%)
Jan 09, 2019	0.1399	0.1399	0.1322	0.1355	117,566	+0.00(+1.27%)
Jan 08, 2019	0.1375	0.1375	0.1300	0.1338	53,652	+0.00(+0.00%)
Jan 07, 2019	0.1399	0.1400	0.1299	0.1338	83,733	+0.00(+1.98%)
Jan 04, 2019	0.1359	0.1410	0.1288	0.1312	39,900	-0.01(-3.95%)
Jan 03, 2019	0.1300	0.1391	0.1300	0.1366	97,771	+0.01(+5.08%)
Jan 02, 2019	0.1215	0.1343	0.1215	0.1300	60,102	+0.01(+8.33%)
Dec 31, 2018	0.1200	0.1339	0.1200	0.1200	141,100	-0.01(-7.69%)
Dec 28, 2018	0.1342	0.1342	0.1143	0.1300	560,300	-0.00(-2.69%)
Dec 27, 2018	0.1330	0.1380	0.1200	0.1336	183,091	+0.00(+1.98%)
Dec 26, 2018	0.1360	0.1400	0.1300	0.1310	142,814	+0.01(+4.22%)
Dec 24, 2018	0.1268	0.1380	0.1200	0.1257	485,200	-0.01(-4.56%)
Dec 21, 2018	0.1275	0.1350	0.1231	0.1317	163,700	-0.00(-0.23%)
Dec 20, 2018	0.1420	0.1469	0.1310	0.1320	162,406	-0.01(-7.04%)
Dec 19, 2018	0.1388	0.1534	0.1388	0.1420	190,225	+0.00(+1.43%)
Dec 18, 2018	0.1390	0.1530	0.1390	0.1400	114,865	+0.00(+0.00%)
Dec 17, 2018	0.1400	0.1512	0.1400	0.1400	426,748	+0.00(+0.00%)
Dec 14, 2018	0.1400	0.1500	0.1400	0.1400	56,900	-0.00(-2.78%)
Dec 13, 2018	0.1500	0.1580	0.1439	0.1440	178,766	-0.01(-4.00%)
Dec 12, 2018	0.1466	0.1660	0.1466	0.1500	94,428	-0.01(-7.69%)
Dec 11, 2018	0.1500	0.1625	0.1500	0.1625	144,143	+0.01(+8.91%)
Dec 10, 2018	0.1700	0.1700	0.1440	0.1492	185,400	-0.02(-10.66%)
Dec 07, 2018	0.1787	0.1793	0.1580	0.1670	120,600	-0.00(-1.76%)
Dec 06, 2018	0.1696	0.1745	0.1623	0.1700	280,920	-0.01(-6.59%)
Dec 04, 2018	0.1839	0.1839	0.1739	0.1820	80,000	+0.01(+4.00%)
Dec 03, 2018	0.1872	0.1872	0.1744	0.1750	312,868	+0.00(+2.94%)
Nov 30, 2018	0.1725	0.1780	0.1679	0.1700	54,900	-0.00(-2.86%)
Nov 29, 2018	0.1980	0.1980	0.1740	0.1750	64,475	-0.02(-7.89%)
Nov 28, 2018	0.1782	0.1900	0.1669	0.1900	175,139	+0.02(+8.57%)
Nov 27, 2018	0.1751	0.1800	0.1725	0.1750	55,899	-0.01(-2.78%)
Nov 26, 2018	0.1836	0.1874	0.1700	0.1800	142,937	-0.01(-4.41%)
Nov 23, 2018	0.1860	0.1893	0.1814	0.1883	39,300	+0.00(+1.67%)
Nov 21, 2018		0.1852	0.1852	0.1852	0	-0.00(-2.01%)
Nov 20, 2018	0.1965	0.2040	0.1800	0.1890	150,206	-0.02(-7.85%)
Nov 19, 2018	0.1950	0.2140	0.1950	0.2051	99,289	-0.00(-2.33%)
Nov 16, 2018	0.2130	0.2220	0.2000	0.2100	152,900	+0.01(+3.09%)
Nov 15, 2018	0.1835	0.2037	0.1800	0.2037	138,661	+0.03(+19.82%)
Nov 14, 2018	0.1870	0.1871	0.1700	0.1700	117,295	-0.00(-2.86%)
Nov 13, 2018	0.1812	0.1850	0.1715	0.1750	74,453	-0.01(-3.85%)
Nov 12, 2018	0.1950	0.2000	0.1820	0.1820	176,891	-0.02(-9.00%)
Nov 09, 2018	0.2200	0.2200	0.1990	0.2000	196,800	-0.02(-9.67%)
Nov 08, 2018	0.2168	0.2250	0.2100	0.2214	80,534	+0.00(+1.10%)
Nov 07, 2018	0.2263	0.2401	0.2134	0.2190	195,296	+0.00(+1.77%)
Nov 06, 2018	0.2000	0.2398	0.1904	0.2152	371,990	+0.03(+15.57%)
Nov 05, 2018	0.1730	0.1927	0.1604	0.1862	145,077	+0.02(+14.37%)
Nov 02, 2018	0.1440	0.1628	0.1440	0.1628	516,400	+0.02(+12.20%)
Nov 01, 2018	0.1510	0.1620	0.1382	0.1451	578,187	-0.01(-8.34%)
Oct 31, 2018	0.1700	0.1750	0.1502	0.1583	252,301	-0.01(-6.88%)
Oct 30, 2018	0.1810	0.1825	0.1675	0.1700	147,034	-0.01(-6.44%)
Oct 29, 2018	0.1775	0.1939	0.1685	0.1817	195,176	-0.01(-3.20%)
Oct 26, 2018	0.1883	0.1950	0.1777	0.1877	278,200	-0.01(-5.06%)
Oct 25, 2018	0.2000	0.2000	0.1820	0.1977	90,846	-0.00(-1.15%)
Oct 24, 2018	0.1967	0.2080	0.1850	0.2000	165,921	+0.00(+2.04%)
Oct 23, 2018	0.2002	0.2090	0.1851	0.1960	546,282	-0.01(-6.67%)
Oct 22, 2018	0.2040	0.2200	0.2040	0.2100	117,175	-0.00(-0.76%)
Oct 19, 2018	0.2195	0.2200	0.2075	0.2116	155,000	-0.01(-2.35%)
Oct 18, 2018	0.2200	0.2200	0.2072	0.2167	125,386	-0.00(-1.50%)
Oct 17, 2018	0.2200	0.2305	0.2098	0.2200	207,329	+0.01(+4.76%)
Oct 16, 2018	0.2200	0.2253	0.2030	0.2100	500,380	-0.02(-6.67%)
Oct 15, 2018	0.2500	0.2585	0.2175	0.2250	457,119	-0.00(-1.70%)
Oct 12, 2018	0.2190	0.2500	0.2116	0.2289	245,400	+0.02(+9.21%)
Oct 11, 2018	0.2200	0.2500	0.2036	0.2096	689,169	-0.01(-4.94%)
Oct 10, 2018	0.2334	0.2500	0.2127	0.2205	542,015	-0.02(-8.32%)
Oct 09, 2018	0.2341	0.2490	0.2341	0.2405	52,898	+0.00(+0.17%)
Oct 08, 2018	0.2600	0.2600	0.2250	0.2401	55,306	-0.01(-3.30%)
Oct 05, 2018	0.2474	0.2493	0.2400	0.2483	169,300	+0.00(+1.35%)
Oct 04, 2018	0.2659	0.2660	0.2348	0.2450	287,014	-0.01(-2.20%)
Oct 03, 2018	0.2575	0.2602	0.2475	0.2505	167,095	-0.01(-3.43%)
Oct 02, 2018	0.2673	0.2679	0.2525	0.2594	77,315	-0.01(-3.46%)
Oct 01, 2018	0.2705	0.2705	0.2540	0.2687	146,584	+0.01(+5.37%)
Sep 28, 2018	0.2510	0.2765	0.2510	0.2550	157,400	-0.01(-2.07%)
Sep 27, 2018	0.2910	0.2910	0.2510	0.2604	233,523	-0.01(-5.00%)
Sep 26, 2018	0.2690	0.2963	0.2480	0.2741	202,924	+0.03(+11.79%)
Sep 25, 2018	0.2580	0.2685	0.2413	0.2452	232,685	-0.01(-4.78%)
Sep 24, 2018	0.2685	0.2700	0.2511	0.2575	60,860	-0.01(-4.63%)
Sep 21, 2018	0.2680	0.2768	0.2560	0.2700	154,600	-0.01(-1.82%)
Sep 20, 2018	0.2700	0.2750	0.2517	0.2750	136,008	+0.01(+2.23%)
Sep 19, 2018	0.2740	0.2845	0.2664	0.2690	131,896	-0.01(-1.97%)
Sep 18, 2018	0.2712	0.2800	0.2600	0.2744	123,330	+0.00(+0.15%)
Sep 17, 2018	0.2969	0.2977	0.2600	0.2740	177,217	-0.02(-5.35%)
Sep 14, 2018	0.2753	0.2930	0.2700	0.2895	77,500	+0.00(+0.84%)
Sep 13, 2018	0.2900	0.3066	0.2840	0.2871	193,316	-0.00(-1.34%)
Sep 12, 2018	0.2990	0.3098	0.2763	0.2910	91,024	-0.01(-3.99%)
Sep 11, 2018	0.3005	0.3089	0.2903	0.3031	79,167	+0.01(+3.55%)
Sep 10, 2018	0.2980	0.3173	0.2905	0.2927	198,715	-0.00(-0.44%)
Sep 07, 2018	0.3083	0.3090	0.2940	0.2940	141,000	-0.01(-3.42%)
Sep 06, 2018	0.3300	0.3334	0.3024	0.3044	126,073	-0.02(-6.68%)
Sep 05, 2018	0.3369	0.3410	0.3240	0.3262	70,685	-0.00(-1.15%)
Sep 04, 2018	0.3354	0.3444	0.3200	0.3300	407,412	-0.01(-4.18%)
Aug 31, 2018		0.3444	0.3444	0.3444	0	+0.01(+4.55%)
Aug 30, 2018	0.3196	0.3440	0.3105	0.3294	164,768	+0.03(+8.36%)
Aug 29, 2018	0.3292	0.3292	0.3000	0.3040	131,549	-0.02(-5.00%)
Aug 28, 2018	0.3460	0.3460	0.3100	0.3200	90,650	+0.00(+0.31%)
Aug 27, 2018	0.3696	0.3763	0.3059	0.3190	386,041	-0.04(-11.41%)
Aug 24, 2018	0.3466	0.3844	0.3440	0.3601	378,800	+0.02(+6.44%)
Aug 23, 2018	0.3082	0.3397	0.2899	0.3383	510,000	+0.05(+16.66%)
Aug 22, 2018	0.2714	0.2939	0.2714	0.2900	287,281	+0.02(+7.81%)
Aug 21, 2018	0.2743	0.2743	0.2570	0.2690	94,738	+0.01(+4.26%)
Aug 20, 2018	0.2250	0.2620	0.2200	0.2580	250,070	+0.05(+21.70%)
Aug 17, 2018	0.2280	0.2280	0.2000	0.2120	173,800	-0.00(-1.58%)
Aug 16, 2018	0.2034	0.2191	0.1983	0.2154	80,932	+0.02(+7.70%)
Aug 15, 2018	0.2150	0.2200	0.2000	0.2000	246,567	-0.02(-10.63%)
Aug 14, 2018	0.2312	0.2460	0.2200	0.2238	134,095	-0.00(-0.53%)
Aug 13, 2018	0.2403	0.2486	0.2200	0.2250	152,208	-0.02(-6.64%)
Aug 10, 2018	0.2520	0.2570	0.2400	0.2410	190,200	-0.01(-4.82%)
Aug 09, 2018	0.2400	0.2780	0.2400	0.2532	60,115	+0.00(+1.69%)
Aug 08, 2018	0.2500	0.2600	0.2350	0.2490	175,066	+0.00(+1.63%)
Aug 07, 2018	0.2600	0.2668	0.2429	0.2450	256,221	-0.01(-2.00%)
Aug 06, 2018	0.2800	0.2800	0.2450	0.2500	99,967	-0.01(-4.32%)
Aug 03, 2018	0.2740	0.2850	0.2433	0.2613	818,400	-0.01(-3.54%)
Aug 02, 2018	0.2707	0.2780	0.2600	0.2709	72,424	-0.00(-0.15%)
Aug 01, 2018	0.2900	0.3000	0.2710	0.2713	226,061	-0.01(-4.81%)
Jul 31, 2018	0.2704	0.2850	0.2650	0.2850	301,533	+0.01(+4.47%)
Jul 30, 2018	0.2818	0.2850	0.2670	0.2728	337,829	-0.01(-2.57%)
Jul 27, 2018	0.2851	0.2940	0.2725	0.2800	173,400	-0.01(-3.45%)
Jul 26, 2018	0.2737	0.2909	0.2698	0.2900	202,415	+0.02(+5.65%)
Jul 25, 2018	0.2807	0.2822	0.2700	0.2745	126,035	+0.00(+0.99%)
Jul 24, 2018	0.2564	0.2900	0.2420	0.2718	505,601	+0.02(+6.17%)
Jul 23, 2018	0.2559	0.2700	0.2523	0.2560	365,744	-0.02(-5.92%)
Jul 20, 2018	0.2868	0.2868	0.2654	0.2721	407,582	-0.03(-9.30%)
Jul 19, 2018	0.3100	0.3140	0.2881	0.3000	243,098	-0.01(-1.90%)
Jul 18, 2018	0.3040	0.3155	0.2894	0.3058	170,446	+0.00(+1.26%)
Jul 17, 2018	0.3146	0.3146	0.2980	0.3020	174,784	-0.01(-2.58%)
Jul 16, 2018	0.3280	0.3289	0.3015	0.3100	138,052	-0.02(-6.17%)
Jul 13, 2018	0.3500	0.3500	0.3200	0.3304	159,948	-0.01(-2.82%)
Jul 12, 2018	0.3365	0.3444	0.3274	0.3400	136,608	+0.00(+1.46%)
Jul 11, 2018	0.3483	0.3550	0.3001	0.3351	187,825	-0.02(-5.31%)
Jul 10, 2018	0.3141	0.3559	0.3000	0.3539	290,535	+0.05(+15.69%)
Jul 09, 2018	0.3140	0.3195	0.2644	0.3059	818,461	-0.00(-0.78%)
Jul 06, 2018	0.3295	0.3389	0.3000	0.3083	218,243	-0.02(-6.58%)
Jul 05, 2018		0.3601	0.3213	0.3300	239,624	-0.03(-8.36%)
Jul 03, 2018		0.3601	0.3601	0.3601	0	+0.00(+0.03%)
Jul 02, 2018	0.3330	0.3880	0.3330	0.3600	105,428	+0.01(+1.52%)
Jun 29, 2018	0.3582	0.3725	0.3533	0.3546	132,561	-0.01(-1.55%)
Jun 28, 2018	0.3496	0.3651	0.3404	0.3602	142,785	+0.02(+5.94%)
Jun 27, 2018	0.3620	0.3743	0.3302	0.3400	355,104	-0.02(-6.85%)
Jun 26, 2018	0.3562	0.3744	0.3562	0.3650	99,079	+0.00(+0.27%)
Jun 25, 2018	0.3781	0.3845	0.3588	0.3640	165,752	-0.02(-4.21%)
Jun 22, 2018	0.3650	0.4020	0.3650	0.3800	222,139	+0.01(+3.26%)
Jun 21, 2018	0.3946	0.3946	0.3613	0.3680	409,524	-0.03(-7.14%)
Jun 20, 2018	0.4350	0.4396	0.3900	0.3963	588,773	-0.04(-9.66%)
Jun 19, 2018	0.4250	0.4411	0.4200	0.4387	160,770	+0.01(+2.07%)
Jun 18, 2018	0.4151	0.4499	0.4030	0.4298	300,861	+0.00(+0.77%)
Jun 15, 2018		0.4527	0.4200	0.4265	150,396	-0.03(-5.79%)
Jun 14, 2018	0.4620	0.4810	0.4252	0.4527	766,610	-0.02(-3.68%)
Jun 13, 2018	0.4673	0.4800	0.4500	0.4700	240,685	+0.01(+2.84%)
Jun 12, 2018	0.5021	0.5160	0.4500	0.4570	562,042	-0.04(-8.60%)
Jun 11, 2018	0.5220	0.5550	0.4985	0.5000	298,702	-0.04(-7.18%)
Jun 08, 2018	0.5568	0.5700	0.5200	0.5387	267,732	-0.01(-2.33%)
Jun 07, 2018	0.5860	0.6040	0.5310	0.5516	431,847	-0.03(-5.13%)
Jun 06, 2018	0.6114	0.6200	0.5481	0.5814	624,772	-0.01(-1.46%)
Jun 05, 2018	0.5254	0.6200	0.5254	0.5900	642,433	+0.05(+9.52%)
Jun 04, 2018	0.5473	0.5600	0.5259	0.5387	110,546	+0.01(+1.64%)
Jun 01, 2018	0.5289	0.5470	0.5200	0.5300	94,445	+0.00(+0.55%)
May 31, 2018	0.5383	0.5459	0.5160	0.5271	50,405	+0.01(+0.98%)
May 30, 2018	0.5185	0.5407	0.4920	0.5220	195,099	-0.01(-2.27%)
May 29, 2018	0.5540	0.5620	0.5100	0.5341	247,736	-0.03(-5.42%)
May 25, 2018		0.5647	0.5647	0.5647	0	-0.03(-4.29%)
May 24, 2018	0.5790	0.6000	0.5790	0.5900	84,589	-0.01(-0.84%)
May 23, 2018	0.6100	0.6319	0.5942	0.5950	55,300	-0.03(-4.03%)
May 22, 2018	0.6240	0.6309	0.5954	0.6200	75,065	+0.04(+6.35%)
May 21, 2018	0.5900	0.6060	0.5650	0.5830	61,205	-0.02(-3.09%)
May 18, 2018	0.5929	0.6060	0.5800	0.6016	85,513	+0.02(+2.93%)
May 17, 2018	0.6055	0.6142	0.5845	0.5845	48,003	-0.02(-3.56%)
May 16, 2018	0.5960	0.6061	0.5771	0.6061	175,342	+0.01(+1.85%)
May 15, 2018	0.5831	0.5951	0.5640	0.5951	52,710	+0.02(+2.61%)
May 14, 2018	0.6154	0.6161	0.5800	0.5800	72,154	-0.02(-2.77%)
May 11, 2018	0.5905	0.6081	0.5827	0.5965	55,276	+0.01(+1.10%)
May 10, 2018	0.5875	0.6000	0.5814	0.5900	50,827	+0.00(+0.00%)
May 09, 2018	0.6000	0.6050	0.5760	0.5900	149,494	-0.01(-1.50%)
May 08, 2018	0.5800	0.5990	0.5683	0.5990	46,549	+0.01(+2.32%)
May 07, 2018	0.6000	0.6100	0.5800	0.5854	140,507	-0.01(-2.43%)
May 04, 2018	0.6140	0.6140	0.5800	0.6000	62,122	-0.01(-1.96%)
May 03, 2018	0.5962	0.6120	0.5720	0.6120	117,809	+0.04(+6.99%)
May 02, 2018	0.6046	0.6046	0.5720	0.5720	37,905	-0.03(-4.83%)

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.