Dark

ABEOW
Abeona Therapeutics Inc
stock NASDAQ

Inactive

Dec 20, 2019

0.0698USD-46.266%(-0.0601)5,816

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-20	0.0700	0.070400	0.069800	0.069800	-46.266%	5,816	0.000%
2019-12-19	0.1200	0.150000	0.120000	0.129900	+159.281%	16,984	-46.266%
2019-12-18	0.0500	0.050100	0.050000	0.050100	+0.200%	2,236	+39.321%
2019-12-17	0.1490	0.149000	0.040000	0.050000	-66.443%	7,098	+39.600%
2019-12-16	0.0400	0.160000	0.032200	0.149001	+272.503%	13,289	-53.155%
2019-12-13	0.0208	0.042900	0.020800	0.040000	-77.778%	11,245	+74.500%
2019-12-12	0.1800	0.180000	0.180000	0.180000	0.000%	614	-61.222%
2019-12-11	0.1400	0.200000	0.140000	0.180000	+20.080%	2,228	-61.222%
2019-12-10	0.1600	0.160000	0.149900	0.149900	+15.308%	4,333	-53.436%
2019-12-09	0.0660	0.130000	0.066000	0.130000	+155.906%	1,789	-46.308%
2019-12-06	0.0508	0.050800	0.050800	0.050800	-36.500%	660	+37.402%
2019-12-05	0.0800	0.080000	0.080000	0.080000	0.000%	2,020	-12.750%
2019-12-04	0.0800	0.080000	0.080000	0.080000	-42.816%	5,000	-12.750%
2019-12-03	0.1500	0.150000	0.139900	0.139900	-30.050%	1,020	-50.107%
2019-12-02	0.2000	0.200000	0.200000	0.200000	0.000%	620	-65.100%
2019-11-29	0.2000	0.200000	0.200000	0.200000	0.000%	1,360	-65.100%
2019-11-27	0.2000	0.200000	0.200000	0.200000	+53.846%	2,000	-65.100%
2019-11-26	0.1250	0.130000	0.125000	0.130000	+3.339%	2,044	-46.308%
2019-11-25	0.1300	0.130000	0.100000	0.125800	+57.250%	6,301	-44.515%
2019-11-22	0.0800	0.080000	0.080000	0.080000	-33.333%	100	-12.750%
2019-11-20	0.1200	0.120000	0.120000	0.120000	+20.000%	100	-41.833%
2019-11-19	0.1000	0.100000	0.100000	0.100000	-10.394%	920	-30.200%
2019-11-15	0.1115	0.111600	0.111500	0.111600	+0.270%	8,284	-37.455%
2019-11-13	0.1113	0.111300	0.111300	0.111300	-7.250%	1,000	-37.287%
2019-11-12	0.1400	0.140000	0.120000	0.120000	-20.000%	2,680	-41.833%
2019-11-11	0.1700	0.170000	0.150000	0.150000	0.000%	1,725	-53.467%
2019-11-06	0.1606	0.170000	0.150000	0.150000	-6.250%	6,345	-53.467%
2019-11-04	0.1500	0.186291	0.140000	0.160000	0.000%	9,433	-56.375%
2019-10-31	0.2700	0.270000	0.160000	0.160000	-40.741%	758	-56.375%
2019-10-28	0.2700	0.270000	0.270000	0.270000	+58.824%	689	-74.148%
2019-10-25	0.1415	0.231000	0.141500	0.170000	+13.333%	2,000	-58.941%
2019-10-24	0.1600	0.160000	0.150000	0.150000	-16.202%	2,749	-53.467%
2019-10-23	0.2000	0.200000	0.179001	0.179001	+49.168%	700	-61.006%
2019-10-22	0.1200	0.120000	0.120000	0.120000	-36.842%	385	-41.833%
2019-10-18	0.1900	0.190000	0.190000	0.190000	0.000%	1,000	-63.263%
2019-10-15	0.2000	0.220000	0.190000	0.190000	+26.667%	4,102	-63.263%
2019-10-14	0.1600	0.160000	0.150000	0.150000	-24.699%	1,880	-53.467%
2019-10-08	0.2000	0.200000	0.199200	0.199200	-5.143%	1,800	-64.960%
2019-10-07	0.1900	0.210000	0.190000	0.210000	+40.000%	667	-66.762%
2019-10-04	0.1500	0.150000	0.150000	0.150000	-25.000%	200	-53.467%
2019-10-01	0.2100	0.210000	0.200000	0.200000	-9.091%	5,792	-65.100%
2019-09-30	0.2300	0.240000	0.220000	0.220000	-43.108%	400	-68.273%
2019-09-26	0.3867	0.386700	0.386700	0.386700	+4.514%	200	-81.950%
2019-09-25	0.3700	0.370000	0.370000	0.370000	-11.631%	100	-81.135%
2019-09-24	0.2900	0.418700	0.250000	0.418700	+44.379%	4,309	-83.329%
2019-09-23	0.2900	0.314000	0.290000	0.290000	-21.622%	3,500	-75.931%
2019-09-19	0.3700	0.370000	0.370000	0.370000	-2.632%	2,800	-81.135%
2019-09-18	0.3800	0.380000	0.380000	0.380000	+26.667%	100	-81.632%
2019-09-11	0.3000	0.300000	0.300000	0.300000	+0.267%	100	-76.733%
2019-09-10	0.3000	0.300000	0.299200	0.299200	-32.000%	5,000	-76.671%
2019-09-06	0.1216	0.440000	0.120000	0.440000	0.000%	3,580	-84.136%
2019-09-05	0.4400	0.440000	0.440000	0.440000	-2.222%	324	-84.136%
2019-09-04	0.3807	0.450000	0.380700	0.450000	-6.250%	600	-84.489%
2019-09-03	0.1600	0.480000	0.159700	0.480000	+330.880%	20,465	-85.458%
2019-08-27	0.1200	0.139900	0.111400	0.111400	-7.167%	1,830	-37.343%
2019-08-21	0.1500	0.150000	0.120000	0.120000	-20.000%	800	-41.833%
2019-08-20	0.1500	0.150000	0.150000	0.150000	-40.000%	6,086	-53.467%
2019-08-19	0.2500	0.250000	0.250000	0.250000	+66.667%	110	-72.080%
2019-08-12	0.1500	0.150000	0.150000	0.150000	0.000%	2,500	-53.467%
2019-08-06	0.1500	0.150000	0.150000	0.150000	-44.444%	100	-53.467%
2019-08-02	0.2700	0.270000	0.270000	0.270000	-18.182%	100	-74.148%
2019-08-01	0.2000	0.498800	0.199400	0.330000	+65.000%	11,029	-78.848%
2019-07-31	0.3000	0.310000	0.200000	0.200000	-50.000%	3,420	-65.100%
2019-07-25	0.4000	0.400000	0.400000	0.400000	-11.111%	800	-82.550%
2019-07-23	0.4500	0.450000	0.450000	0.450000	-10.000%	1,500	-84.489%
2019-07-22	0.5000	0.500000	0.500000	0.500000	-9.091%	500	-86.040%
2019-07-17	0.4814	0.550000	0.481400	0.550000	-42.105%	4,000	-87.309%
2019-07-05	0.9500	0.950000	0.950000	0.950000	-2.062%	1,000	-92.653%
2019-07-01	1.0000	1.000000	0.970000	0.970000	-4.902%	5,531	-92.804%
2019-06-28	0.9400	1.020000	0.940000	1.020000	+15.909%	1,450	-93.157%
2019-06-26	0.9200	0.920000	0.880000	0.880000	-9.278%	2,600	-92.068%
2019-06-25	0.9700	0.970000	0.970000	0.970000	+14.118%	300	-92.804%
2019-06-24	0.8795	0.879500	0.800000	0.850000	-10.526%	2,535	-91.788%
2019-06-21	0.9000	0.950000	0.900000	0.950000	-18.103%	950	-92.653%
2019-06-19	1.0800	1.160000	1.080000	1.160000	0.000%	400	-93.983%
2019-06-18	1.1900	1.190000	1.160000	1.160000	-0.855%	2,200	-93.983%
2019-06-11	1.1800	1.180000	1.170000	1.170000	+10.377%	268	-94.034%
2019-06-10	1.7400	1.740000	1.060000	1.060000	-20.783%	1,613	-93.415%
2019-06-06	1.3381	1.338100	1.338100	1.338100	-24.401%	500	-94.784%
2019-06-04	1.5100	1.770000	1.510000	1.770000	+25.532%	1,400	-96.056%
2019-06-03	1.4100	1.440000	1.410000	1.410000	+3.676%	1,285	-95.050%
2019-05-31	1.6000	1.600000	1.330000	1.360000	-22.286%	800	-94.868%
2019-05-30	1.9800	1.980000	1.750000	1.750000	-13.366%	2,105	-96.011%
2019-05-29	2.0100	2.030000	2.010000	2.020000	-8.182%	600	-96.545%
2019-05-23	2.2000	2.200000	2.200000	2.200000	-14.063%	100	-96.827%
2019-05-22	2.5600	2.560000	2.560000	2.560000	-14.413%	200	-97.273%
2019-05-17	2.9911	2.991100	2.991100	2.991100	+9.164%	100	-97.666%
2019-05-15	2.7500	2.750000	2.740000	2.740000	-11.613%	1,399	-97.453%
2019-05-01	3.1500	3.150000	3.100000	3.100000	-18.421%	500	-97.748%
2019-04-18	3.7700	3.800000	3.770000	3.800000	+0.796%	1,300	-98.163%
2019-04-17	3.7700	3.770000	3.770000	3.770000	+22.801%	500	-98.149%
2019-03-27	2.8400	3.070000	2.653000	3.070000	-19.211%	1,700	-97.726%
2019-03-21	3.7050	3.800000	3.680000	3.800000	+1.333%	1,535	-98.163%
2019-03-18	3.7500	3.750000	3.750000	3.750000	-6.250%	245	-98.139%
2019-03-04	4.0000	4.000000	4.000000	4.000000	+19.403%	100	-98.255%
2019-02-26	3.3500	3.350000	3.350000	3.350000	0.000%	1,505	-97.916%
2019-02-04	3.0000	3.350000	3.000000	3.350000	+28.846%	2,729	-97.916%
2019-02-01	2.5632	2.600000	2.563200	2.600000	0.000%	700	-97.315%
2019-01-31	2.5000	2.600000	2.500000	2.600000	+5.263%	1,300	-97.315%
2019-01-30	2.4700	2.470000	2.470000	2.470000	-1.594%	100	-97.174%
2019-01-29	2.5100	2.510000	2.510000	2.510000	-10.357%	200	-97.219%
2019-01-28	2.6600	2.800000	2.660000	2.800000	-5.405%	700	-97.507%
2019-01-16	2.9600	2.960000	2.960000	2.960000	+8.824%	100	-97.642%
2019-01-15	2.7200	2.720000	2.720000	2.720000	-2.857%	1,005	-97.434%
2019-01-11	2.8000	2.800000	2.800000	2.800000	-2.098%	100	-97.507%
2019-01-10	2.9200	2.920000	2.820000	2.860000	-10.625%	18,895	-97.559%
2019-01-08	3.3000	3.300000	3.200000	3.200000	-1.538%	3,700	-97.819%
2019-01-04	2.9254	3.250000	2.925400	3.250000	-5.699%	1,600	-97.852%
2019-01-02	3.4590	3.460000	3.446400	3.446400	+11.174%	1,100	-97.975%
2018-12-31	3.0571	3.100000	2.680000	3.100000	+25.771%	2,000	-97.748%
2018-12-20	2.4648	2.464800	2.464800	2.464800	-27.506%	400	-97.168%
2018-12-14	3.4000	3.400000	3.400000	3.400000	-9.333%	430	-97.947%
2018-12-13	3.7500	3.750000	3.750000	3.750000	-18.302%	195	-98.139%
2018-12-10	5.0000	5.000000	4.590100	4.590100	+3.148%	220	-98.479%
2018-12-04	4.4500	4.450000	4.450000	4.450000	+5.952%	2,775	-98.431%
2018-11-30	4.1000	4.200000	4.100000	4.200000	+5.000%	4,500	-98.338%
2018-11-29	4.0000	4.000000	4.000000	4.000000	+2.564%	3,954	-98.255%
2018-11-28	3.9500	3.950000	3.650000	3.900000	+2.902%	8,018	-98.210%
2018-11-27	3.7900	3.790000	3.790000	3.790000	-9.330%	1,000	-98.158%
2018-11-26	4.1800	4.180000	4.180000	4.180000	+5.823%	1,025	-98.330%
2018-11-21	3.9500	3.960000	3.950000	3.950000	+10.335%	10,553	-98.233%
2018-11-20	3.5800	3.580000	3.580000	3.580000	0.000%	20,000	-98.050%
2018-11-19	3.5800	3.580000	3.580000	3.580000	-6.165%	101	-98.050%
2018-11-15	3.8152	3.815200	3.815200	3.815200	+17.391%	400	-98.170%
2018-11-14	3.1799	3.250000	3.179900	3.250000	-11.444%	560	-97.852%
2018-11-13	3.6700	3.670000	3.670000	3.670000	0.000%	1,000	-98.098%
2018-11-12	4.6200	4.620000	3.670000	3.670000	-33.273%	2,850	-98.098%
2018-11-08	5.5000	5.500000	5.500000	5.500000	+17.021%	1,950	-98.731%
2018-11-07	4.7800	4.840000	4.700000	4.700000	+4.213%	5,850	-98.515%
2018-11-02	4.5200	4.520000	4.500000	4.510000	0.000%	512	-98.452%
2018-11-01	4.3900	4.510000	4.390000	4.510000	+0.670%	1,000	-98.452%
2018-10-31	4.5000	4.530000	4.380000	4.480000	+6.667%	7,331	-98.442%
2018-10-30	4.4958	4.495800	4.200000	4.200000	-7.692%	2,000	-98.338%
2018-10-29	4.5700	4.600000	4.550000	4.550000	+4.598%	4,500	-98.466%
2018-10-25	4.3500	4.480000	4.350000	4.350000	+2.353%	2,400	-98.395%
2018-10-24	4.6200	5.850000	4.250000	4.250000	-2.514%	2,700	-98.358%
2018-10-22	4.3100	4.410000	4.310000	4.359600	-18.512%	850	-98.399%
2018-10-17	5.3600	5.360000	5.350000	5.350000	-11.497%	300	-98.695%
2018-10-16	5.8700	6.045000	5.860000	6.045000	+11.738%	3,149	-98.845%
2018-10-15	5.3200	5.410000	5.320000	5.410000	-7.521%	3,000	-98.710%
2018-10-12	5.8500	5.850000	5.850000	5.850000	+7.854%	100	-98.807%
2018-10-11	5.4500	5.450000	5.424000	5.424000	+2.922%	500	-98.713%
2018-10-10	5.3000	5.300000	5.100000	5.270000	-15.178%	4,610	-98.676%
2018-10-09	6.2130	6.213000	6.213000	6.213000	-2.922%	100	-98.877%
2018-10-08	6.4000	6.400000	6.369400	6.400000	-3.030%	3,300	-98.909%
2018-10-05	6.7700	6.800000	6.600000	6.600000	-0.302%	2,861	-98.942%
2018-10-04	6.6000	6.620000	6.600000	6.620000	-3.358%	3,002	-98.946%
2018-10-03	6.8800	6.880000	6.800000	6.850000	-19.695%	6,593	-98.981%
2018-09-24	8.5300	8.530000	8.530000	8.530000	-0.234%	1,000	-99.182%
2018-09-18	8.6000	8.600000	8.550000	8.550000	-10.000%	1,500	-99.184%
2018-09-12	9.5000	9.500000	9.500000	9.500000	+2.703%	1,000	-99.265%
2018-09-11	9.2500	9.250000	9.250000	9.250000	+8.824%	1,000	-99.245%
2018-09-10	8.5000	8.500000	8.500000	8.500000	-9.958%	1,000	-99.179%
2018-09-07	9.4400	9.440000	9.440000	9.440000	-9.231%	369	-99.261%
2018-09-04	10.4000	10.400000	10.400000	10.400000	0.000%	200	-99.329%
2018-08-31	10.4000	10.400000	10.400000	10.400000	-0.952%	200	-99.329%
2018-08-30	10.5000	10.500000	10.500000	10.500000	0.000%	500	-99.335%
2018-08-29	10.5000	10.500000	10.500000	10.500000	+6.061%	400	-99.335%
2018-08-28	9.9000	9.900000	9.900000	9.900000	+6.517%	400	-99.295%
2018-08-24	9.2886	9.294300	9.250000	9.294300	+8.488%	760	-99.249%
2018-08-20	8.5000	8.567200	8.500000	8.567100	+1.989%	1,234	-99.185%
2018-08-17	8.4000	8.400000	8.400000	8.400000	+1.205%	300	-99.169%
2018-08-14	8.3000	8.300000	8.300000	8.300000	+3.750%	289	-99.159%
2018-08-13	8.1500	8.150000	7.998600	8.000000	-10.112%	1,503	-99.128%
2018-08-10	8.9000	8.900000	8.900000	8.900000	-6.316%	200	-99.216%
2018-08-06	9.5000	9.500000	9.500000	9.500000	+4.281%	100	-99.265%
2018-07-31	8.7500	9.210200	8.750000	9.110000	+7.176%	600	-99.234%
2018-07-30	8.5000	8.500000	8.500000	8.500000	-5.556%	225	-99.179%
2018-07-23	9.0000	9.000000	9.000000	9.000000	-4.316%	160	-99.224%
2018-07-18	9.5000	9.500000	9.150000	9.406000	-15.717%	723	-99.258%
2018-07-03	11.1800	11.180000	11.160000	11.160000	+0.015%	200	-99.375%
2018-06-28	11.1800	11.180000	11.158300	11.158300	+3.798%	400	-99.374%
2018-06-25	10.7800	10.780000	10.750000	10.750000	+0.467%	700	-99.351%
2018-06-19	10.7000	10.700000	10.700000	10.700000	-3.863%	200	-99.348%
2018-06-18	10.9147	11.130000	10.914700	11.130000	-4.872%	250	-99.373%
2018-06-08	11.7500	11.750100	11.700000	11.700000	+3.908%	1,100	-99.403%
2018-06-07	11.2600	11.260000	11.260000	11.260000	-12.100%	150	-99.380%
2018-06-05	11.7400	12.810000	11.740000	12.810000	+16.986%	2,400	-99.455%
2018-06-04	11.3000	11.300000	10.950000	10.950000	-9.877%	2,000	-99.363%
2018-06-01	12.1700	12.170000	12.150000	12.150000	-7.955%	500	-99.426%
2018-05-30	13.2000	13.200000	13.200000	13.200000	+10.924%	400	-99.471%
2018-05-25	11.8770	11.900000	11.877000	11.900000	-0.168%	998	-99.413%
2018-05-23	11.7500	11.920000	11.700000	11.920000	+2.759%	2,090	-99.414%
2018-05-22	11.5000	11.620000	11.500000	11.600000	+5.455%	8,901	-99.398%
2018-05-21	10.8000	11.000000	10.800000	11.000000	-20.000%	2,050	-99.365%
2018-05-18	15.0000	15.000000	13.750000	13.750000	-13.249%	7,757	-99.492%
2018-05-17	15.8700	15.870000	15.850000	15.850000	-0.502%	1,550	-99.560%
2018-05-16	15.7530	15.930000	15.649700	15.930000	-0.438%	1,932	-99.562%
2018-05-15	16.0000	16.000000	16.000000	16.000000	+0.251%	230	-99.564%
2018-05-14	15.6400	15.960000	15.640000	15.960000	+13.191%	1,509	-99.563%
2018-05-08	14.0900	14.100000	14.090000	14.100000	+0.900%	1,121	-99.505%
2018-05-07	13.9743	13.974300	13.974300	13.974300	+5.070%	120	-99.501%
2018-05-04	13.1000	13.300000	12.950000	13.300000	+2.308%	7,000	-99.475%
2018-05-03	13.0000	13.000000	13.000000	13.000000	+5.691%	520	-99.463%
2018-05-01	12.6000	12.600000	12.300000	12.300000	-4.651%	3,500	-99.433%
2018-04-27	13.1000	13.100000	12.900000	12.900000	+3.200%	1,632	-99.459%
2018-04-26	11.8003	12.500000	11.800300	12.500000	-0.239%	235	-99.442%
2018-04-25	12.7500	12.750000	12.530000	12.530000	-6.142%	1,050	-99.443%
2018-04-24	14.9500	14.950000	13.350000	13.350000	-13.871%	3,755	-99.477%
2018-04-23	15.5000	15.500000	15.500000	15.500000	-2.516%	300	-99.550%
2018-04-20	15.9000	15.900000	15.900000	15.900000	+6.355%	500	-99.561%
2018-04-18	14.8500	14.950000	14.850000	14.950000	+1.356%	3,099	-99.533%
2018-04-17	14.8500	14.850000	14.550000	14.750000	-1.654%	490	-99.527%
2018-04-16	14.7000	15.000000	14.350000	14.998000	+1.681%	5,155	-99.535%
2018-04-13	14.7000	14.750000	14.410000	14.750000	+5.357%	9,985	-99.527%
2018-04-12	13.5600	14.060000	13.350000	14.000000	+5.105%	2,779	-99.501%
2018-04-11	13.4700	13.470000	13.320000	13.320000	+11.722%	414	-99.476%
2018-04-10	11.0800	11.922500	11.080000	11.922500	+1.902%	1,770	-99.415%
2018-04-09	10.0000	11.700000	10.000000	11.700000	+26.286%	2,525	-99.403%
2018-04-03	9.2647	9.264700	9.264700	9.264700	-5.172%	300	-99.247%
2018-04-02	9.7700	9.770000	9.770000	9.770000	+2.842%	475	-99.286%
2018-03-29	9.2000	9.500000	9.200000	9.500000	+14.247%	2,100	-99.265%
2018-03-28	8.3153	8.315300	8.315300	8.315300	-15.511%	150	-99.161%
2018-03-26	9.8700	9.870000	9.841900	9.841900	+0.578%	800	-99.291%
2018-03-23	9.7500	9.785300	9.750000	9.785300	-2.147%	832	-99.287%
2018-03-21	10.0000	10.000000	10.000000	10.000000	+5.263%	300	-99.302%
2018-03-20	9.2726	9.500000	9.272600	9.500000	+3.689%	2,030	-99.265%
2018-03-19	10.8000	10.800000	9.162000	9.162000	-12.775%	2,769	-99.238%
2018-03-14	10.7092	10.729900	10.503900	10.503900	-3.634%	1,050	-99.335%
2018-03-12	10.9450	11.420000	10.831000	10.900000	+3.810%	4,444	-99.360%
2018-03-09	10.2500	10.500000	10.190000	10.500000	+6.274%	3,700	-99.335%
2018-03-08	10.3300	10.350000	9.880100	9.880100	-1.100%	1,742	-99.294%
2018-03-07	11.3700	11.370000	9.990000	9.990000	-6.886%	900	-99.301%
2018-03-06	11.0400	11.620000	10.728800	10.728800	-3.343%	4,701	-99.349%
2018-03-05	10.8500	11.128900	10.700000	11.099900	+5.970%	3,150	-99.371%
2018-03-02	9.6200	10.500000	9.620000	10.474600	+21.080%	7,973	-99.334%
2018-03-01	8.6510	8.651000	8.651000	8.651000	-3.342%	120	-99.193%
2018-02-28	8.9900	8.990000	8.950000	8.950100	-5.789%	1,848	-99.220%
2018-02-27	9.5000	9.500100	9.500000	9.500100	+2.704%	1,400	-99.265%
2018-02-26	8.4000	9.250000	8.400000	9.250000	+3.700%	5,678	-99.245%
2018-02-23	9.1900	9.200000	7.950000	8.920000	+5.562%	6,725	-99.217%
2018-02-22	7.3500	9.000000	7.350000	8.450000	+20.542%	5,086	-99.174%
2018-02-21	8.1700	8.170000	6.910000	7.010000	-4.496%	8,855	-99.004%
2018-02-20	7.3500	7.350000	7.340000	7.340000	-11.566%	670	-99.049%
2018-02-16	7.6500	8.349000	7.640000	8.300000	+15.278%	5,400	-99.159%
2018-02-15	6.0000	7.200000	5.900000	7.200000	+11.801%	6,325	-99.031%
2018-02-14	6.5100	7.110000	6.410000	6.440000	-10.556%	6,929	-98.916%
2018-02-13	7.2000	7.260000	6.826700	7.200000	-16.570%	8,512	-99.031%
2018-02-12	9.0503	9.050300	8.000000	8.630000	-6.094%	53,880	-99.191%
2018-02-09	10.7500	10.750000	8.898700	9.190000	-12.476%	16,889	-99.240%
2018-02-08	12.3900	12.390000	10.490000	10.500000	-23.077%	10,807	-99.335%
2018-02-07	11.2400	13.650000	11.240000	13.650000	+27.689%	3,834	-99.489%
2018-02-06	10.1800	10.690000	10.180000	10.690000	+5.946%	1,250	-99.347%
2018-02-05	10.0000	10.600000	9.840000	10.090000	-1.474%	3,002	-99.308%
2018-02-02	10.1400	10.241000	10.130000	10.241000	-2.467%	1,040	-99.318%
2018-02-01	10.2400	10.500000	10.240000	10.500000	+1.059%	311	-99.335%
2018-01-31	10.3900	10.390000	10.390000	10.390000	-1.517%	120	-99.328%
2018-01-30	10.6650	10.665000	10.550000	10.550000	-10.933%	1,318	-99.338%
2018-01-29	12.0000	13.255000	11.390000	11.845000	+1.674%	8,147	-99.411%
2018-01-26	11.3000	11.800000	11.300000	11.650000	-2.510%	1,577	-99.401%
2018-01-25	10.6600	12.000000	10.660000	11.950000	+11.474%	4,279	-99.416%
2018-01-24	10.4500	10.720000	10.450000	10.720000	+2.290%	288	-99.349%
2018-01-23	10.7500	10.750000	10.480000	10.480000	+11.821%	1,601	-99.334%
2018-01-22	9.4000	9.400000	9.372100	9.372100	-1.853%	244	-99.255%
2018-01-19	9.8243	9.824300	9.549000	9.549000	-4.029%	725	-99.269%
2018-01-18	9.9000	9.949900	9.870800	9.949900	-5.867%	1,368	-99.298%
2018-01-17	10.5700	10.570000	10.570000	10.570000	+6.876%	105	-99.340%
2018-01-16	10.0100	10.010000	9.839800	9.890000	-6.786%	15,426	-99.294%
2018-01-12	10.8350	10.835000	10.578400	10.610000	-2.855%	13,347	-99.342%
2018-01-11	11.2000	11.350000	10.750100	10.921800	-0.711%	6,850	-99.361%
2018-01-10	11.0000	11.000000	11.000000	11.000000	-3.930%	777	-99.365%
2018-01-09	10.8000	11.450000	10.350000	11.450000	+8.019%	6,200	-99.390%
2018-01-05	11.8800	11.880000	10.600000	10.600000	-12.613%	5,200	-99.342%
2018-01-04	12.1300	12.130000	12.130000	12.130000	-0.736%	180	-99.425%
2018-01-03	12.4000	12.400000	12.220000	12.220000	+2.862%	1,022	-99.429%
2018-01-02	11.8800	11.880000	11.880000	11.880000	+2.414%	200	-99.412%
2017-12-29	11.3500	11.600000	11.350000	11.600000	+6.130%	250	-99.398%
2017-12-28	10.9300	10.930000	10.930000	10.930000	+6.478%	300	-99.361%
2017-12-19	10.2650	10.265000	10.265000	10.265000	+2.139%	139	-99.320%
2017-12-18	10.2997	10.299700	10.050000	10.050000	-17.892%	596	-99.305%
2017-12-15	10.8000	12.240000	10.800000	12.240000	+6.900%	2,009	-99.430%
2017-12-14	11.5100	11.510000	11.450000	11.450000	+6.513%	337	-99.390%
2017-12-11	10.7499	10.749900	10.749900	10.749900	-3.154%	174	-99.351%
2017-12-08	10.7000	11.100000	10.700000	11.100000	+0.090%	1,504	-99.371%
2017-12-07	10.6250	11.300000	10.400000	11.090000	+8.071%	701	-99.371%
2017-12-06	10.4400	10.449000	10.261800	10.261800	-5.019%	700	-99.320%
2017-12-05	10.7800	11.080000	10.749100	10.804000	-1.782%	1,231	-99.354%
2017-12-04	11.1100	11.110000	10.750000	11.000000	-7.563%	1,108	-99.365%
2017-12-01	11.8000	11.900000	11.460000	11.900000	-4.800%	2,103	-99.413%
2017-11-29	12.4900	12.500000	12.490000	12.500000	+1.958%	1,100	-99.442%
2017-11-28	11.9900	12.260000	11.990000	12.260000	+5.146%	1,609	-99.431%
2017-11-27	11.8200	11.820000	11.150000	11.660000	-4.467%	710	-99.401%
2017-11-24	11.9000	12.205200	11.550000	12.205200	+9.449%	1,401	-99.428%
2017-11-22	10.8300	11.151500	10.830000	11.151500	-0.522%	200	-99.374%
2017-11-21	11.2100	11.210000	11.210000	11.210000	+12.100%	205	-99.377%
2017-11-20	10.6000	10.600000	10.000000	10.000000	-8.676%	450	-99.302%
2017-11-17	10.9500	10.950000	10.950000	10.950000	-3.354%	420	-99.363%
2017-11-16	11.7400	11.750000	11.300000	11.330000	-3.574%	1,000	-99.384%
2017-11-15	11.3000	12.080000	11.300000	11.750000	+18.687%	4,652	-99.406%
2017-11-14	9.8900	9.900000	9.890000	9.900000	+1.538%	206	-99.295%
2017-11-13	10.3499	10.349900	9.740000	9.750000	-6.250%	3,601	-99.284%
2017-11-10	10.2248	10.400000	10.224800	10.400000	+4.208%	702	-99.329%
2017-11-09	9.9800	9.980000	9.980000	9.980000	+0.302%	130	-99.301%
2017-11-08	9.8422	9.950000	9.790000	9.950000	+4.737%	610	-99.298%
2017-11-07	11.5086	11.508600	9.500000	9.500000	-14.722%	8,141	-99.265%
2017-11-06	11.8000	11.864700	11.140000	11.140000	-3.550%	3,825	-99.373%
2017-11-03	11.5500	11.550000	11.550000	11.550000	-0.688%	1,000	-99.396%
2017-11-02	11.4408	11.900000	11.400000	11.630000	+2.018%	8,000	-99.400%
2017-11-01	11.7800	11.930000	11.160000	11.400000	-11.422%	8,701	-99.388%
2017-10-31	11.9800	12.930000	11.980000	12.870000	+3.958%	9,764	-99.458%
2017-10-27	12.3576	12.600000	12.220000	12.380000	+0.896%	563	-99.436%
2017-10-26	12.5000	12.500000	12.270000	12.270000	-5.324%	1,525	-99.431%
2017-10-25	13.5000	13.500000	12.570000	12.960000	+0.465%	10,677	-99.461%
2017-10-24	13.0200	13.870000	12.900000	12.900000	-6.455%	7,303	-99.459%
2017-10-23	14.4500	15.347700	13.630000	13.790200	-2.954%	10,414	-99.494%
2017-10-20	12.9900	14.620000	12.890000	14.210000	+12.155%	23,712	-99.509%
2017-10-19	12.2700	12.740000	12.250000	12.670000	+1.360%	26,100	-99.449%
2017-10-18	12.5000	12.530000	12.490000	12.500000	-4.580%	2,420	-99.442%
2017-10-17	11.8000	13.200000	11.800000	13.100000	+11.489%	11,320	-99.467%
2017-10-16	11.7500	12.200000	11.690000	11.750000	+8.195%	6,159	-99.406%
2017-10-13	13.0000	13.000000	10.860000	10.860000	-12.278%	7,840	-99.357%
2017-10-12	14.5200	14.520000	12.370000	12.380000	-12.940%	34,135	-99.436%
2017-10-11	15.8500	17.560000	13.950000	14.220000	-4.884%	80,297	-99.509%
2017-10-10	13.1500	15.210000	13.150000	14.950100	+13.689%	11,063	-99.533%
2017-10-09	13.0500	13.150000	13.050000	13.150000	+3.468%	1,150	-99.469%
2017-10-06	13.3900	13.400000	12.709200	12.709200	-5.858%	7,314	-99.451%
2017-10-05	14.0000	14.000000	12.420000	13.500000	+6.299%	12,633	-99.483%
2017-10-04	12.8400	13.110000	12.440000	12.700000	+1.600%	2,536	-99.450%
2017-10-03	12.9400	12.940000	12.030000	12.500000	-1.838%	4,243	-99.442%
2017-10-02	13.1274	13.127400	12.650000	12.734000	+1.224%	3,600	-99.452%
2017-09-29	12.5500	13.800000	12.530000	12.580000	+5.626%	15,713	-99.445%
2017-09-28	11.0000	12.210000	11.000000	11.910000	+16.994%	11,729	-99.414%
2017-09-27	10.2900	10.290000	10.180000	10.180000	+2.004%	205	-99.314%
2017-09-26	9.9200	9.980000	9.260000	9.980000	-0.100%	780	-99.301%
2017-09-25	10.2380	10.250000	9.250000	9.990000	-8.264%	1,289	-99.301%
2017-09-22	11.2500	11.250000	10.250000	10.890000	-7.634%	950	-99.359%
2017-09-21	12.8000	12.800000	11.750100	11.790000	-6.128%	2,320	-99.408%
2017-09-20	12.8900	12.990000	12.559600	12.559600	+5.543%	2,500	-99.444%
2017-09-19	11.3500	11.900000	11.330000	11.900000	+2.146%	2,473	-99.413%
2017-09-18	12.4500	13.149900	11.650000	11.650000	-0.427%	8,505	-99.401%
2017-09-15	9.2500	12.500000	9.250000	11.700000	+23.158%	16,317	-99.403%
2017-09-13	9.5100	9.510000	9.500000	9.500000	+5.556%	350	-99.265%
2017-09-12	8.6800	9.000000	8.630000	9.000000	-3.743%	2,002	-99.224%
2017-09-11	8.9500	9.350000	8.950000	9.350000	+6.250%	4,323	-99.253%
2017-09-08	8.7632	8.800000	8.763200	8.800000	+1.499%	500	-99.207%
2017-09-07	8.2000	8.908800	8.200000	8.670000	+1.404%	5,544	-99.195%
2017-09-06	8.6000	8.600000	8.550000	8.550000	-5.525%	1,000	-99.184%
2017-09-05	9.0000	10.000000	8.550000	9.050000	-5.136%	187,150	-99.229%
2017-09-01	7.8001	9.790000	7.800000	9.540000	+16.341%	254,410	-99.268%
2017-08-31	9.5000	9.500000	7.560000	8.200000	-8.889%	37,268	-99.149%
2017-08-30	6.4500	9.000000	6.400000	9.000000	+20.805%	11,787	-99.224%
2017-08-29	5.2000	8.590000	5.200000	7.450000	+43.269%	42,493	-99.063%
2017-08-28	5.3000	5.300000	5.185000	5.200000	+9.474%	671	-98.658%
2017-08-25	5.2200	5.220000	4.750000	4.750000	-1.247%	900	-98.531%
2017-08-24	4.7000	5.150000	4.657100	4.810000	+10.626%	11,579	-98.549%
2017-08-23	4.4799	4.499900	4.348000	4.348000	-0.046%	2,073	-98.395%
2017-08-22	4.1000	4.350000	4.100000	4.350000	+6.098%	750	-98.395%
2017-08-21	4.0500	4.100000	4.050000	4.100000	-3.799%	403	-98.298%
2017-08-18	4.2500	4.261900	4.250000	4.261900	-2.025%	453	-98.362%
2017-08-17	4.4900	4.500000	4.350000	4.350000	-1.477%	2,502	-98.395%
2017-08-16	4.3881	4.500000	4.250000	4.415200	+1.499%	1,600	-98.419%
2017-08-15	4.4900	4.500000	4.350000	4.350000	-5.435%	2,583	-98.395%
2017-08-11	4.5946	4.600000	4.594600	4.600000	+6.977%	300	-98.483%
2017-08-10	4.2500	4.300000	4.250000	4.300000	-0.299%	352	-98.377%
2017-08-09	4.3001	4.313000	4.293800	4.312900	-9.011%	2,455	-98.382%
2017-08-07	4.2500	4.890000	4.100000	4.740000	+18.500%	3,738	-98.527%
2017-08-04	4.0000	4.000000	3.999900	4.000000	+6.667%	1,610	-98.255%
2017-08-02	4.0500	4.190800	3.520000	3.750000	-6.250%	6,405	-98.139%
2017-08-01	4.5400	5.125300	4.000000	4.000000	-11.111%	1,754	-98.255%
2017-07-31	4.5135	4.612900	4.500000	4.500000	-3.226%	1,040	-98.449%
2017-07-28	3.9500	4.925000	3.950000	4.650000	+12.591%	5,364	-98.499%
2017-07-27	4.5136	4.513600	4.000000	4.130000	-12.691%	1,303	-98.310%
2017-07-26	4.5100	4.970000	4.500000	4.730300	-0.415%	2,976	-98.524%
2017-07-25	4.7500	4.750000	4.250000	4.750000	-3.061%	1,149	-98.531%
2017-07-24	5.0500	5.124300	4.900000	4.900000	-6.667%	861	-98.576%
2017-07-21	5.1700	5.479900	5.129100	5.250000	+5.000%	6,307	-98.670%
2017-07-20	4.8900	5.200000	4.590000	5.000000	-10.394%	5,529	-98.604%
2017-07-19	4.7000	5.780000	4.700000	5.580000	+24.000%	6,530	-98.749%
2017-07-18	4.5000	4.500000	4.500000	4.500000	-4.255%	369	-98.449%
2017-07-17	5.5000	5.500000	4.510000	4.700000	-13.268%	3,231	-98.515%