English
Bitcoin Gold (BTG)
BTG
$
20.180
(
-7.52%)
Mkt. Cap.
$ 347.14 M
Vol. 24H
BTG 131.7 K
($ 2.86 M)
Open 24h
$ 21.820
Low/High 24h
$ 19.470 - $ 24.170
Last trade
BTG 3.228 ($ 65.166) / Bitfinex
Historical data for Bitcoin Gold (BTG)
Currency in USD
Open/Close in UTC time
Open/Close in UTC time
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-10-24 | 154.000 | 200.010 | 56.000 | 105.090 | 9,966,381.270 |
| 2017-10-25 | 105.130 | 137.200 | 85.900 | 112.630 | 6,859,586.110 |
| 2017-10-26 | 112.780 | 128.370 | 108.190 | 120.130 | 4,253,551.070 |
| 2017-10-27 | 120.130 | 122.560 | 105.340 | 107.800 | 3,098,190.320 |
| 2017-10-28 | 107.800 | 113.020 | 91.200 | 104.760 | 1,899,752.030 |
| 2017-10-29 | 104.760 | 127.810 | 103.860 | 125.250 | 3,742,990.720 |
| 2017-10-30 | 124.970 | 127.370 | 116.350 | 120.590 | 2,333,828.890 |
| 2017-10-31 | 120.170 | 157.640 | 119.360 | 151.650 | 10,131,104.740 |
| 2017-11-01 | 150.540 | 154.670 | 130.620 | 133.570 | 8,306,620.300 |
| 2017-11-02 | 134.810 | 139.690 | 113.770 | 121.940 | 5,180,451.270 |
| 2017-11-03 | 121.940 | 129.760 | 117.620 | 124.120 | 3,512,776.590 |
| 2017-11-04 | 124.120 | 140.790 | 121.080 | 138.930 | 4,236,872.560 |
| 2017-11-05 | 138.910 | 175.210 | 135.610 | 164.580 | 9,500,654.560 |
| 2017-11-06 | 164.580 | 168.850 | 143.230 | 145.550 | 5,679,325.130 |
| 2017-11-07 | 145.550 | 159.500 | 144.370 | 151.610 | 3,462,248.750 |
| 2017-11-08 | 151.830 | 158.050 | 128.610 | 134.390 | 6,950,027.980 |
| 2017-11-09 | 134.390 | 154.040 | 132.180 | 152.800 | 5,991,613.540 |
| 2017-11-10 | 153.040 | 199.890 | 150.190 | 197.270 | 15,093,246.050 |
| 2017-11-11 | 196.850 | 515.590 | 191.970 | 406.540 | 51,428,756.760 |
| 2017-11-12 | 406.540 | 451.200 | 244.470 | 260.180 | 40,342,383.380 |
| 2017-11-13 | 259.480 | 290.890 | 189.490 | 247.870 | 20,183,704.950 |
| 2017-11-14 | 248.100 | 248.520 | 153.660 | 164.150 | 16,284,010.950 |
| 2017-11-15 | 164.450 | 186.960 | 153.780 | 159.400 | 11,698,014.950 |
| 2017-11-16 | 158.810 | 186.830 | 139.990 | 143.160 | 11,765,137.120 |
| 2017-11-17 | 143.330 | 165.070 | 138.920 | 147.810 | 8,809,763.560 |
| 2017-11-18 | 147.810 | 161.630 | 144.210 | 152.700 | 8,164,884.150 |
| 2017-11-19 | 153.540 | 155.300 | 136.080 | 139.940 | 6,859,512.700 |
| 2017-11-20 | 139.940 | 196.840 | 90.930 | 188.950 | 14,665,000.510 |
| 2017-11-21 | 188.950 | 261.000 | 144.180 | 256.490 | 45,861,606.860 |
| 2017-11-22 | 256.260 | 260.590 | 222.020 | 238.250 | 22,539,221.200 |
| 2017-11-23 | 237.650 | 295.360 | 237.560 | 288.830 | 38,669,593.640 |
| 2017-11-24 | 288.460 | 411.150 | 279.690 | 393.060 | 98,236,923.080 |
| 2017-11-25 | 393.300 | 393.600 | 328.200 | 357.990 | 52,658,129.920 |
| 2017-11-26 | 357.850 | 366.190 | 330.590 | 366.190 | 15,711,525.970 |
| 2017-11-27 | 367.040 | 388.050 | 346.750 | 361.410 | 36,947,361.790 |
| 2017-11-28 | 361.440 | 361.690 | 322.620 | 328.580 | 24,647,938.740 |
| 2017-11-29 | 328.850 | 343.740 | 278.410 | 282.190 | 41,295,455.460 |
| 2017-11-30 | 282.190 | 304.250 | 256.630 | 287.880 | 21,835,201.700 |
| 2017-12-01 | 287.930 | 306.680 | 272.160 | 300.380 | 20,712,607.540 |
| 2017-12-02 | 300.440 | 303.920 | 281.690 | 286.300 | 12,771,434.530 |
| 2017-12-03 | 286.300 | 339.050 | 280.920 | 303.120 | 34,991,088.570 |
| 2017-12-04 | 303.120 | 323.800 | 293.770 | 311.470 | 17,849,416.130 |
| 2017-12-05 | 311.410 | 311.550 | 276.860 | 277.660 | 18,493,983.920 |
| 2017-12-06 | 277.660 | 292.990 | 241.290 | 251.060 | 24,717,522.000 |
| 2017-12-07 | 251.060 | 255.510 | 213.050 | 214.380 | 19,938,831.680 |
| 2017-12-08 | 214.740 | 247.570 | 208.980 | 239.450 | 22,750,424.710 |
| 2017-12-09 | 239.600 | 248.970 | 219.480 | 230.830 | 17,180,072.450 |
| 2017-12-10 | 230.720 | 238.340 | 189.560 | 222.140 | 20,927,253.880 |
| 2017-12-11 | 222.410 | 277.450 | 219.350 | 245.550 | 37,324,730.460 |
| 2017-12-12 | 245.060 | 286.960 | 243.190 | 270.220 | 24,690,342.980 |
| 2017-12-13 | 270.240 | 287.500 | 240.490 | 264.310 | 34,734,229.320 |
| 2017-12-14 | 264.330 | 341.920 | 262.270 | 305.620 | 45,433,654.180 |
| 2017-12-15 | 305.620 | 305.940 | 262.100 | 287.700 | 21,793,027.010 |
| 2017-12-16 | 287.700 | 302.710 | 279.810 | 285.790 | 15,170,410.770 |
| 2017-12-17 | 285.510 | 297.940 | 285.090 | 289.680 | 15,538,765.090 |
| 2017-12-18 | 289.680 | 324.050 | 268.780 | 310.850 | 37,876,297.530 |
| 2017-12-19 | 310.850 | 343.720 | 289.650 | 316.010 | 43,840,594.990 |
| 2017-12-20 | 316.010 | 421.130 | 294.800 | 388.390 | 89,375,166.740 |
| 2017-12-21 | 388.390 | 394.950 | 318.260 | 339.910 | 40,934,792.140 |
| 2017-12-22 | 339.910 | 348.370 | 195.790 | 254.250 | 36,982,650.540 |
| 2017-12-23 | 254.250 | 295.680 | 247.120 | 264.100 | 14,413,077.740 |
| 2017-12-24 | 264.100 | 274.690 | 216.740 | 256.000 | 18,346,457.700 |
| 2017-12-25 | 255.910 | 282.100 | 247.610 | 267.430 | 11,501,859.210 |
| 2017-12-26 | 267.430 | 279.910 | 256.490 | 274.360 | 12,851,160.010 |
| 2017-12-27 | 274.360 | 294.590 | 260.430 | 270.490 | 13,843,272.050 |
| 2017-12-28 | 270.500 | 271.210 | 225.660 | 246.850 | 9,789,826.510 |
| 2017-12-29 | 246.850 | 272.610 | 240.120 | 252.990 | 13,786,224.820 |
| 2017-12-30 | 253.000 | 255.250 | 207.910 | 216.910 | 14,630,453.920 |
| 2017-12-31 | 216.910 | 246.180 | 212.580 | 240.890 | 12,718,471.620 |
| 2018-01-01 | 240.890 | 260.280 | 230.030 | 233.890 | 15,539,212.800 |
| 2018-01-02 | 233.890 | 259.170 | 230.020 | 252.520 | 16,447,002.900 |
| 2018-01-03 | 252.520 | 258.710 | 239.170 | 244.940 | 15,323,547.680 |
| 2018-01-04 | 244.940 | 251.780 | 224.730 | 234.580 | 11,461,126.580 |
| 2018-01-05 | 234.650 | 263.690 | 229.010 | 233.090 | 22,571,261.300 |
| 2018-01-06 | 233.120 | 257.770 | 231.540 | 253.960 | 17,755,880.940 |
| 2018-01-07 | 253.960 | 272.420 | 240.290 | 249.910 | 23,160,440.100 |
| 2018-01-08 | 249.890 | 250.430 | 210.870 | 238.770 | 22,270,151.230 |
| 2018-01-09 | 239.090 | 254.550 | 225.570 | 239.840 | 20,842,302.020 |
| 2018-01-10 | 239.840 | 243.800 | 220.060 | 243.790 | 13,942,210.740 |
| 2018-01-11 | 243.970 | 245.670 | 201.690 | 208.990 | 13,220,416.070 |
| 2018-01-12 | 208.970 | 224.740 | 204.470 | 221.440 | 8,557,830.500 |
| 2018-01-13 | 221.440 | 354.850 | 218.780 | 327.970 | 89,417,358.240 |
| 2018-01-14 | 327.970 | 369.670 | 266.300 | 276.770 | 53,035,585.800 |
| 2018-01-15 | 276.760 | 338.350 | 259.880 | 268.490 | 53,531,322.040 |
| 2018-01-16 | 268.490 | 269.650 | 149.600 | 186.450 | 38,370,515.580 |
| 2018-01-17 | 186.450 | 206.700 | 144.870 | 186.040 | 22,569,543.510 |
| 2018-01-18 | 186.040 | 211.280 | 179.420 | 191.800 | 16,062,110.740 |
| 2018-01-19 | 191.690 | 241.350 | 189.660 | 218.270 | 21,761,432.620 |
| 2018-01-20 | 218.270 | 239.080 | 210.430 | 231.110 | 14,466,820.070 |
| 2018-01-21 | 231.200 | 232.060 | 188.540 | 197.220 | 16,499,829.350 |
| 2018-01-22 | 197.280 | 220.760 | 171.190 | 188.560 | 15,468,943.770 |
| 2018-01-23 | 188.560 | 198.750 | 170.950 | 184.830 | 8,734,051.820 |
| 2018-01-24 | 184.830 | 196.430 | 180.260 | 189.800 | 6,605,203.270 |
| 2018-01-25 | 189.800 | 193.390 | 181.500 | 185.770 | 4,066,361.150 |
| 2018-01-26 | 185.760 | 195.000 | 166.420 | 179.100 | 8,312,984.460 |
| 2018-01-27 | 179.100 | 189.510 | 174.590 | 189.510 | 5,221,701.170 |
| 2018-01-28 | 189.610 | 199.330 | 189.060 | 194.760 | 9,432,985.180 |
| 2018-01-29 | 194.760 | 197.070 | 181.100 | 183.790 | 5,791,046.710 |
| 2018-01-30 | 183.790 | 184.130 | 158.690 | 160.510 | 7,971,125.570 |
| 2018-01-31 | 160.510 | 162.470 | 151.140 | 158.110 | 6,858,196.590 |
| 2018-02-01 | 158.160 | 160.280 | 124.870 | 131.510 | 8,839,542.010 |
| 2018-02-02 | 131.450 | 131.450 | 99.910 | 122.710 | 9,616,341.770 |
| 2018-02-03 | 122.750 | 134.150 | 109.610 | 128.580 | 4,972,012.370 |
| 2018-02-04 | 128.710 | 133.490 | 105.380 | 109.790 | 6,178,658.250 |
| 2018-02-05 | 109.790 | 112.190 | 81.020 | 87.190 | 6,112,584.960 |
| 2018-02-06 | 87.180 | 99.080 | 72.610 | 96.900 | 7,168,976.640 |
| 2018-02-07 | 96.920 | 106.440 | 87.650 | 89.400 | 6,105,595.670 |
| 2018-02-08 | 89.400 | 117.130 | 89.290 | 111.160 | 7,287,518.070 |
| 2018-02-09 | 111.220 | 128.440 | 105.850 | 125.510 | 6,984,541.480 |
| 2018-02-10 | 125.510 | 130.520 | 111.420 | 117.110 | 6,727,671.800 |
| 2018-02-11 | 117.110 | 122.360 | 104.330 | 108.950 | 4,309,733.470 |
| 2018-02-12 | 108.950 | 119.740 | 108.770 | 117.450 | 3,538,086.670 |
| 2018-02-13 | 117.360 | 123.270 | 108.300 | 119.340 | 4,838,311.030 |
| 2018-02-14 | 119.390 | 130.150 | 118.780 | 129.220 | 6,105,533.370 |
| 2018-02-15 | 129.220 | 131.320 | 122.760 | 130.250 | 5,597,658.910 |
| 2018-02-16 | 130.260 | 143.910 | 128.480 | 139.750 | 6,928,838.170 |
| 2018-02-17 | 139.750 | 144.190 | 137.600 | 142.600 | 4,484,632.530 |
| 2018-02-18 | 142.640 | 147.690 | 125.180 | 128.610 | 6,202,358.680 |
| 2018-02-19 | 128.580 | 139.170 | 128.180 | 137.400 | 3,574,610.400 |
| 2018-02-20 | 137.420 | 141.700 | 127.810 | 128.720 | 4,774,325.000 |
| 2018-02-21 | 128.720 | 129.040 | 114.570 | 117.720 | 4,790,931.420 |
| 2018-02-22 | 117.650 | 124.450 | 107.530 | 116.230 | 4,657,282.420 |
| 2018-02-23 | 116.150 | 123.140 | 114.140 | 118.010 | 4,242,563.400 |
| 2018-02-24 | 118.010 | 121.280 | 109.500 | 112.630 | 3,331,175.430 |
| 2018-02-25 | 112.630 | 115.930 | 106.860 | 110.720 | 2,146,578.960 |
| 2018-02-26 | 110.720 | 117.910 | 108.330 | 115.730 | 3,063,649.600 |
| 2018-02-27 | 115.730 | 121.440 | 114.860 | 118.430 | 3,475,428.640 |
| 2018-02-28 | 118.460 | 120.220 | 109.220 | 109.690 | 4,014,758.370 |
| 2018-03-01 | 109.690 | 117.640 | 108.610 | 112.450 | 3,296,657.530 |
| 2018-03-02 | 112.450 | 114.080 | 108.570 | 110.150 | 3,633,067.790 |
| 2018-03-03 | 110.180 | 113.420 | 109.160 | 110.210 | 2,592,131.760 |
| 2018-03-04 | 110.210 | 111.050 | 105.790 | 110.870 | 2,550,440.960 |
| 2018-03-05 | 110.870 | 112.330 | 108.330 | 108.500 | 2,154,269.620 |
| 2018-03-06 | 108.500 | 108.570 | 98.690 | 101.150 | 3,294,838.680 |
| 2018-03-07 | 101.150 | 102.770 | 86.390 | 90.000 | 4,578,094.530 |
| 2018-03-08 | 90.000 | 92.360 | 83.240 | 85.550 | 2,394,540.800 |
| 2018-03-09 | 85.550 | 86.660 | 74.200 | 83.360 | 3,571,679.000 |
| 2018-03-10 | 83.200 | 86.620 | 77.120 | 78.180 | 2,580,571.040 |
| 2018-03-11 | 78.160 | 85.900 | 75.440 | 83.740 | 2,144,939.290 |
| 2018-03-12 | 83.740 | 85.230 | 76.610 | 79.410 | 2,265,425.460 |
| 2018-03-13 | 79.410 | 79.650 | 76.140 | 77.850 | 2,576,182.960 |
| 2018-03-14 | 77.850 | 80.620 | 63.720 | 66.550 | 4,733,472.660 |
| 2018-03-15 | 66.550 | 67.070 | 59.870 | 64.000 | 5,509,484.930 |
| 2018-03-16 | 64.000 | 67.870 | 58.500 | 61.550 | 5,958,453.990 |
| 2018-03-17 | 61.540 | 65.790 | 57.180 | 58.210 | 2,936,938.200 |
| 2018-03-18 | 58.290 | 58.290 | 47.960 | 57.190 | 4,536,903.370 |
| 2018-03-19 | 57.180 | 68.730 | 55.650 | 67.370 | 5,210,955.370 |
| 2018-03-20 | 67.370 | 68.860 | 60.200 | 64.580 | 7,197,767.660 |
| 2018-03-21 | 64.580 | 68.680 | 61.220 | 63.430 | 4,605,251.400 |
| 2018-03-22 | 63.420 | 66.050 | 56.830 | 59.790 | 3,892,151.160 |
| 2018-03-23 | 59.790 | 60.460 | 55.660 | 58.600 | 3,901,816.520 |
| 2018-03-24 | 58.630 | 64.330 | 57.470 | 59.580 | 2,866,237.290 |
| 2018-03-25 | 59.580 | 62.420 | 57.480 | 60.060 | 2,350,980.440 |
| 2018-03-26 | 60.080 | 61.410 | 51.850 | 55.650 | 4,328,912.620 |
| 2018-03-27 | 55.640 | 56.180 | 51.590 | 51.980 | 2,958,372.930 |
| 2018-03-28 | 51.980 | 55.780 | 51.520 | 52.690 | 3,290,269.130 |
| 2018-03-29 | 52.690 | 52.880 | 44.260 | 45.140 | 4,102,911.730 |
| 2018-03-30 | 45.140 | 46.650 | 42.060 | 43.580 | 2,315,585.390 |
| 2018-03-31 | 43.580 | 45.990 | 43.210 | 43.630 | 1,262,082.370 |
| 2018-04-01 | 43.630 | 45.250 | 38.410 | 40.920 | 1,812,557.540 |
| 2018-04-02 | 40.920 | 43.050 | 40.490 | 42.320 | 1,189,549.840 |
| 2018-04-03 | 42.320 | 48.630 | 41.910 | 46.410 | 2,668,827.810 |
| 2018-04-04 | 46.410 | 46.550 | 40.870 | 41.760 | 1,818,276.580 |
| 2018-04-05 | 41.760 | 44.510 | 39.460 | 41.340 | 2,201,743.870 |
| 2018-04-06 | 41.340 | 41.840 | 38.630 | 39.390 | 1,184,728.460 |
| 2018-04-07 | 39.390 | 41.850 | 39.390 | 40.960 | 1,061,346.880 |
| 2018-04-08 | 40.960 | 42.450 | 40.960 | 42.110 | 667,561.650 |
| 2018-04-09 | 42.110 | 43.830 | 39.930 | 40.790 | 1,265,825.210 |
| 2018-04-10 | 40.790 | 41.530 | 39.910 | 40.900 | 941,900.210 |
| 2018-04-11 | 40.830 | 42.820 | 40.430 | 42.310 | 2,379,747.260 |
| 2018-04-12 | 42.310 | 47.000 | 40.150 | 46.790 | 6,540,215.530 |
| 2018-04-13 | 46.790 | 48.880 | 44.820 | 45.210 | 3,940,591.230 |
| 2018-04-14 | 45.210 | 47.360 | 44.630 | 45.880 | 1,619,613.090 |
| 2018-04-15 | 45.880 | 50.050 | 45.880 | 49.530 | 2,515,021.900 |
| 2018-04-16 | 49.580 | 55.060 | 49.090 | 53.270 | 6,090,848.210 |
| 2018-04-17 | 53.270 | 53.390 | 50.710 | 50.870 | 3,491,141.510 |
| 2018-04-18 | 50.870 | 56.330 | 50.810 | 55.510 | 3,327,029.180 |
| 2018-04-19 | 55.540 | 60.480 | 54.750 | 59.690 | 4,805,071.320 |
| 2018-04-20 | 59.680 | 71.950 | 57.530 | 69.670 | 9,451,600.280 |
| 2018-04-21 | 69.670 | 70.460 | 60.110 | 66.630 | 8,218,379.100 |
| 2018-04-22 | 66.630 | 69.180 | 64.310 | 65.730 | 4,513,233.710 |
| 2018-04-23 | 65.730 | 79.080 | 64.860 | 77.780 | 12,971,614.530 |
| 2018-04-24 | 77.730 | 90.240 | 76.910 | 83.630 | 19,023,414.820 |
| 2018-04-25 | 83.630 | 84.660 | 67.180 | 70.980 | 16,983,128.490 |
| 2018-04-26 | 70.980 | 79.280 | 68.450 | 78.890 | 8,940,913.490 |
| 2018-04-27 | 78.760 | 78.830 | 72.350 | 72.900 | 5,866,410.570 |
| 2018-04-28 | 72.880 | 77.920 | 72.580 | 77.100 | 5,250,445.800 |
| 2018-04-29 | 77.100 | 82.150 | 73.500 | 78.410 | 8,214,646.140 |
| 2018-04-30 | 78.510 | 79.170 | 72.500 | 72.760 | 4,708,031.730 |
| 2018-05-01 | 72.770 | 72.990 | 68.280 | 71.410 | 4,220,218.460 |
| 2018-05-02 | 71.410 | 77.380 | 70.300 | 75.890 | 4,791,245.690 |
| 2018-05-03 | 75.890 | 77.730 | 73.270 | 76.830 | 6,045,860.810 |
| 2018-05-04 | 76.860 | 77.160 | 73.380 | 75.110 | 4,155,866.140 |
| 2018-05-05 | 75.110 | 82.220 | 74.790 | 80.480 | 8,751,108.760 |
| 2018-05-06 | 80.480 | 84.400 | 74.030 | 77.410 | 9,593,318.670 |
| 2018-05-07 | 77.410 | 77.640 | 70.600 | 72.900 | 4,473,240.530 |
| 2018-05-08 | 72.920 | 75.380 | 69.540 | 71.270 | 4,401,909.220 |
| 2018-05-09 | 71.270 | 71.310 | 65.890 | 69.810 | 3,898,490.850 |
| 2018-05-10 | 69.810 | 70.520 | 64.200 | 64.200 | 3,356,756.120 |
| 2018-05-11 | 64.200 | 65.040 | 54.720 | 56.410 | 6,706,110.100 |
| 2018-05-12 | 56.410 | 58.690 | 52.560 | 56.350 | 3,811,158.010 |
| 2018-05-13 | 56.420 | 59.890 | 55.040 | 58.990 | 2,079,779.720 |
| 2018-05-14 | 59.000 | 61.970 | 54.810 | 57.740 | 4,074,467.070 |
| 2018-05-15 | 57.740 | 64.640 | 56.680 | 57.680 | 5,622,088.470 |
| 2018-05-16 | 57.680 | 59.920 | 54.130 | 59.700 | 3,039,114.050 |
| 2018-05-17 | 59.700 | 59.700 | 52.090 | 52.810 | 3,981,631.920 |
| 2018-05-18 | 52.810 | 54.640 | 51.810 | 54.480 | 2,317,079.990 |
| 2018-05-19 | 54.480 | 54.650 | 51.850 | 53.020 | 1,947,298.230 |
| 2018-05-20 | 53.020 | 56.760 | 52.800 | 55.980 | 2,210,503.170 |
| 2018-05-21 | 55.980 | 56.170 | 52.930 | 53.590 | 2,344,531.600 |
| 2018-05-22 | 53.590 | 53.670 | 50.220 | 50.230 | 2,016,566.910 |
| 2018-05-23 | 50.230 | 50.420 | 44.340 | 44.900 | 4,006,715.950 |
| 2018-05-24 | 44.920 | 47.470 | 43.720 | 46.910 | 2,549,291.020 |
| 2018-05-25 | 46.910 | 47.230 | 44.270 | 45.120 | 1,660,145.030 |
| 2018-05-26 | 45.140 | 46.070 | 44.350 | 44.450 | 1,377,143.240 |
| 2018-05-27 | 44.450 | 44.550 | 43.760 | 44.380 | 1,298,966.100 |
| 2018-05-28 | 44.380 | 44.760 | 40.160 | 40.250 | 2,244,344.090 |
| 2018-05-29 | 40.220 | 44.040 | 40.010 | 43.140 | 2,897,164.060 |
| 2018-05-30 | 43.140 | 44.920 | 41.180 | 42.050 | 1,873,856.930 |
| 2018-05-31 | 42.050 | 45.680 | 41.270 | 44.480 | 3,026,879.410 |
| 2018-06-01 | 44.490 | 44.800 | 42.620 | 43.850 | 1,758,626.460 |
| 2018-06-02 | 43.850 | 45.940 | 43.270 | 45.430 | 1,370,809.180 |
| 2018-06-03 | 45.440 | 47.940 | 44.890 | 46.850 | 2,112,345.620 |
| 2018-06-04 | 46.850 | 47.500 | 43.260 | 44.170 | 2,534,382.950 |
| 2018-06-05 | 44.170 | 46.260 | 43.540 | 45.700 | 1,928,559.850 |
| 2018-06-06 | 45.700 | 45.850 | 44.140 | 44.940 | 2,012,490.250 |
| 2018-06-07 | 44.970 | 45.890 | 44.790 | 45.010 | 1,689,008.710 |
| 2018-06-08 | 45.010 | 45.070 | 43.290 | 43.680 | 1,849,262.190 |
| 2018-06-09 | 43.680 | 44.130 | 43.250 | 43.350 | 1,421,236.890 |
| 2018-06-10 | 43.350 | 43.390 | 35.150 | 36.050 | 5,086,281.360 |
| 2018-06-11 | 36.050 | 37.230 | 35.070 | 37.090 | 1,343,700.180 |
| 2018-06-12 | 37.090 | 38.350 | 33.730 | 34.580 | 2,266,566.580 |
| 2018-06-13 | 34.580 | 34.840 | 30.700 | 32.500 | 1,360,074.690 |
| 2018-06-14 | 32.500 | 35.170 | 31.550 | 34.170 | 1,791,073.720 |
| 2018-06-15 | 34.170 | 34.530 | 31.970 | 32.140 | 1,280,607.570 |
| 2018-06-16 | 32.150 | 33.780 | 31.190 | 32.440 | 902,584.220 |
| 2018-06-17 | 32.440 | 33.850 | 31.570 | 31.700 | 693,106.930 |
| 2018-06-18 | 31.700 | 33.400 | 30.000 | 31.910 | 1,689,296.110 |
| 2018-06-19 | 31.910 | 33.610 | 31.640 | 33.010 | 1,330,304.810 |
| 2018-06-20 | 33.010 | 33.320 | 31.000 | 31.540 | 1,450,152.940 |
| 2018-06-21 | 31.540 | 32.670 | 30.790 | 31.640 | 1,124,892.970 |
| 2018-06-22 | 31.640 | 31.940 | 24.510 | 25.860 | 2,155,707.290 |
| 2018-06-23 | 25.860 | 26.750 | 24.350 | 25.580 | 1,192,578.870 |
| 2018-06-24 | 25.580 | 25.790 | 22.000 | 23.820 | 1,815,696.260 |
| 2018-06-25 | 23.820 | 25.660 | 23.690 | 25.620 | 798,038.330 |
| 2018-06-26 | 25.620 | 26.210 | 24.140 | 24.200 | 978,361.760 |
| 2018-06-27 | 24.200 | 24.920 | 23.470 | 24.790 | 543,528.490 |
| 2018-06-28 | 24.790 | 28.230 | 23.120 | 23.330 | 826,724.580 |
| 2018-06-29 | 23.330 | 24.680 | 22.940 | 24.270 | 773,348.670 |
| 2018-06-30 | 24.270 | 26.370 | 24.240 | 26.150 | 1,169,076.060 |
| 2018-07-01 | 26.150 | 26.800 | 25.480 | 26.580 | 594,466.100 |
| 2018-07-02 | 26.580 | 30.440 | 26.190 | 29.200 | 1,767,947.920 |
| 2018-07-03 | 29.200 | 31.250 | 28.210 | 28.830 | 1,568,654.730 |
| 2018-07-04 | 28.830 | 30.730 | 27.670 | 29.750 | 1,116,950.430 |
| 2018-07-05 | 29.750 | 30.320 | 27.860 | 28.630 | 1,055,115.400 |
| 2018-07-06 | 28.630 | 29.990 | 27.050 | 29.920 | 1,050,630.630 |
| 2018-07-07 | 29.920 | 31.630 | 28.110 | 30.910 | 1,567,190.210 |
| 2018-07-08 | 30.910 | 31.380 | 30.000 | 30.290 | 904,288.050 |
| 2018-07-09 | 30.290 | 30.850 | 29.130 | 29.260 | 946,455.490 |
| 2018-07-10 | 29.260 | 29.390 | 27.080 | 27.410 | 1,193,857.240 |
| 2018-07-11 | 27.410 | 27.910 | 26.620 | 27.200 | 687,807.200 |
| 2018-07-12 | 27.200 | 27.390 | 25.000 | 25.950 | 713,954.320 |
| 2018-07-13 | 25.940 | 29.010 | 25.940 | 27.130 | 1,224,590.210 |
| 2018-07-14 | 27.130 | 27.590 | 26.570 | 27.590 | 378,708.130 |
| 2018-07-15 | 27.590 | 29.370 | 27.110 | 28.330 | 813,497.480 |
| 2018-07-16 | 28.330 | 30.010 | 28.090 | 29.910 | 802,592.670 |
| 2018-07-17 | 29.910 | 33.200 | 28.800 | 31.550 | 1,999,951.920 |
| 2018-07-18 | 31.550 | 33.230 | 30.550 | 31.390 | 2,036,390.540 |
| 2018-07-19 | 31.390 | 32.340 | 30.480 | 30.860 | 976,296.910 |
| 2018-07-20 | 30.860 | 30.870 | 27.630 | 27.760 | 1,485,263.240 |
| 2018-07-21 | 27.760 | 29.400 | 27.410 | 28.930 | 575,597.320 |
| 2018-07-22 | 28.930 | 30.440 | 28.170 | 28.480 | 784,486.290 |
| 2018-07-23 | 28.480 | 32.890 | 28.480 | 30.710 | 2,335,281.490 |
| 2018-07-24 | 30.710 | 32.880 | 29.350 | 32.040 | 2,615,874.090 |
| 2018-07-25 | 32.040 | 32.290 | 29.780 | 30.670 | 1,282,163.110 |
| 2018-07-26 | 30.670 | 31.600 | 29.290 | 29.840 | 1,435,391.720 |
| 2018-07-27 | 29.840 | 30.340 | 28.510 | 29.350 | 1,273,967.370 |
| 2018-07-28 | 29.350 | 29.650 | 28.510 | 28.960 | 591,877.890 |
| 2018-07-29 | 28.960 | 29.670 | 28.660 | 29.390 | 463,412.350 |
| 2018-07-30 | 29.390 | 29.610 | 27.520 | 28.580 | 776,916.360 |
| 2018-07-31 | 28.580 | 28.590 | 25.690 | 26.370 | 958,045.570 |
| 2018-08-01 | 26.370 | 26.380 | 24.860 | 25.680 | 664,829.810 |
| 2018-08-02 | 25.680 | 26.190 | 23.910 | 24.160 | 698,954.190 |
| 2018-08-03 | 24.160 | 24.790 | 22.290 | 24.120 | 1,450,453.740 |
| 2018-08-04 | 24.120 | 24.860 | 23.060 | 23.410 | 487,802.950 |
| 2018-08-05 | 23.410 | 25.480 | 23.220 | 25.310 | 562,161.220 |
| 2018-08-06 | 25.310 | 26.950 | 24.170 | 25.680 | 1,506,665.750 |
| 2018-08-07 | 25.680 | 26.080 | 22.920 | 23.330 | 975,827.080 |
| 2018-08-08 | 23.330 | 23.370 | 20.230 | 21.230 | 1,170,947.740 |
| 2018-08-09 | 21.230 | 22.710 | 21.180 | 22.210 | 618,588.070 |
| 2018-08-10 | 22.210 | 22.680 | 20.560 | 20.820 | 746,666.550 |
| 2018-08-11 | 20.820 | 20.930 | 19.270 | 19.270 | 347,456.210 |
| 2018-08-12 | 19.270 | 19.270 | 19.270 | 19.270 | 0.000 |
| 2018-08-13 | 19.810 | 20.040 | 17.370 | 17.760 | 697,308.210 |
| 2018-08-14 | 17.760 | 17.820 | 13.400 | 15.710 | 1,331,493.640 |
| 2018-08-15 | 15.710 | 17.780 | 15.710 | 16.420 | 864,267.980 |
| 2018-08-16 | 16.420 | 17.510 | 16.030 | 17.010 | 463,782.640 |
| 2018-08-17 | 17.010 | 21.700 | 16.890 | 20.640 | 1,091,816.680 |
| 2018-08-18 | 20.640 | 20.840 | 17.630 | 18.770 | 717,218.650 |
| 2018-08-19 | 18.770 | 21.020 | 17.880 | 19.710 | 655,303.150 |
| 2018-08-20 | 19.710 | 20.130 | 17.590 | 17.830 | 529,098.310 |
| 2018-08-21 | 17.830 | 18.990 | 17.690 | 18.590 | 388,260.360 |
| 2018-08-22 | 18.590 | 19.950 | 17.840 | 18.210 | 549,130.850 |
| 2018-08-23 | 18.210 | 18.700 | 17.890 | 18.470 | 312,279.320 |
| 2018-08-24 | 18.470 | 19.690 | 18.320 | 19.210 | 421,695.550 |
| 2018-08-25 | 19.210 | 21.160 | 19.090 | 19.500 | 1,210,651.230 |
| 2018-08-26 | 19.500 | 20.200 | 19.030 | 19.420 | 495,506.730 |
| 2018-08-27 | 19.420 | 20.920 | 19.310 | 20.710 | 627,712.280 |
| 2018-08-28 | 20.710 | 22.410 | 20.180 | 22.000 | 881,320.590 |
| 2018-08-29 | 22.000 | 23.120 | 21.240 | 22.790 | 851,790.910 |
| 2018-08-30 | 22.790 | 22.840 | 21.230 | 21.810 | 609,968.000 |
| 2018-08-31 | 21.810 | 22.860 | 21.590 | 22.360 | 525,412.820 |
| 2018-09-01 | 22.360 | 23.150 | 21.060 | 22.250 | 1,272,899.710 |
| 2018-09-02 | 22.250 | 22.380 | 21.300 | 21.700 | 1,158,018.660 |
| 2018-09-03 | 21.700 | 22.080 | 21.280 | 21.340 | 676,100.030 |
| 2018-09-04 | 21.340 | 22.170 | 21.150 | 21.540 | 979,419.420 |
| 2018-09-05 | 21.540 | 24.150 | 19.550 | 20.210 | 2,602,511.600 |
