Dark

AIPT
Precision Therapeutics Inc
stock NASDAQ

Inactive

Jun 13, 2019

0.6400USD+6.667%(+0.0400)76,180

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-13	0.620000	0.650000	0.605100	0.640000	+6.667%	76,180	0.000%
2019-06-12	0.551000	0.640000	0.550100	0.600000	+0.908%	39,139	+6.667%
2019-06-11	0.570000	0.600000	0.550000	0.594600	-0.900%	33,610	+7.635%
2019-06-10	0.570000	0.610000	0.540000	0.600000	+11.111%	84,631	+6.667%
2019-06-07	0.540000	0.550000	0.530000	0.540000	0.000%	65,821	+18.519%
2019-06-06	0.600000	0.600000	0.515000	0.540000	-9.970%	47,364	+18.519%
2019-06-05	0.531200	0.600000	0.510100	0.599800	+7.299%	24,533	+6.702%
2019-06-04	0.520000	0.559000	0.462100	0.559000	+7.500%	90,889	+14.490%
2019-06-03	0.536200	0.600000	0.520000	0.520000	-0.612%	37,005	+23.077%
2019-05-31	0.520000	0.549900	0.520000	0.523200	-0.381%	16,967	+22.324%
2019-05-30	0.503200	0.539400	0.490000	0.525200	+1.410%	61,457	+21.858%
2019-05-29	0.520000	0.525980	0.500000	0.517900	+3.126%	18,579	+23.576%
2019-05-28	0.550000	0.565500	0.502200	0.502200	-9.514%	116,137	+27.439%
2019-05-24	0.600000	0.600000	0.550000	0.555000	+0.909%	227,153	+15.315%
2019-05-23	0.540000	0.597200	0.530000	0.550000	+1.852%	132,809	+16.364%
2019-05-22	0.550000	0.550000	0.401100	0.540000	+3.428%	327,064	+18.519%
2019-05-21	0.570000	0.573100	0.520000	0.522100	-5.928%	42,121	+22.582%
2019-05-20	0.636300	0.636300	0.552100	0.555000	-11.905%	55,586	+15.315%
2019-05-17	0.550000	0.650000	0.510000	0.630000	+25.723%	305,542	+1.587%
2019-05-16	0.625000	0.643100	0.460000	0.501100	-19.177%	242,197	+27.719%
2019-05-15	0.630400	0.659900	0.602000	0.620000	-1.274%	30,347	+3.226%
2019-05-14	0.660000	0.660000	0.610000	0.628000	-3.828%	37,383	+1.911%
2019-05-13	0.693000	0.698000	0.602200	0.653000	-6.447%	29,058	-1.991%
2019-05-10	0.688090	0.710000	0.660000	0.698000	+1.145%	58,247	-8.309%
2019-05-09	0.680100	0.697000	0.670000	0.690100	-1.414%	30,760	-7.260%
2019-05-08	0.709800	0.710400	0.680000	0.700000	+2.941%	12,465	-8.571%
2019-05-07	0.698000	0.709500	0.670600	0.680000	+1.085%	42,647	-5.882%
2019-05-06	0.727000	0.727000	0.670500	0.672700	-7.507%	27,759	-4.861%
2019-05-03	0.715400	0.727300	0.715100	0.727300	+1.720%	8,029	-12.003%
2019-05-02	0.720000	0.740000	0.700000	0.715000	-0.694%	42,188	-10.490%
2019-05-01	0.747000	0.775800	0.720000	0.720000	-1.639%	17,065	-11.111%
2019-04-30	0.730000	0.766500	0.730000	0.732000	-1.414%	34,435	-12.568%
2019-04-29	0.732000	0.742500	0.720000	0.742500	+0.365%	32,066	-13.805%
2019-04-26	0.740000	0.751000	0.720000	0.739800	+2.465%	35,956	-13.490%
2019-04-25	0.748000	0.750000	0.721000	0.722000	+0.236%	19,287	-11.357%
2019-04-24	0.730200	0.750000	0.720300	0.720300	-2.715%	24,353	-11.148%
2019-04-23	0.760000	0.760000	0.730100	0.740400	+1.217%	20,665	-13.560%
2019-04-22	0.780000	0.780000	0.730100	0.731500	-6.302%	42,326	-12.509%
2019-04-18	0.740000	0.790000	0.722900	0.780700	+4.107%	79,172	-18.022%
2019-04-17	0.765000	0.779900	0.720100	0.749900	-0.013%	20,616	-14.655%
2019-04-16	0.760000	0.780000	0.720000	0.750000	+2.041%	34,452	-14.667%
2019-04-15	0.790000	0.790000	0.730000	0.735000	-2.144%	21,726	-12.925%
2019-04-12	0.738000	0.774900	0.721100	0.751100	+2.876%	20,741	-14.792%
2019-04-11	0.712200	0.750000	0.711500	0.730100	+3.399%	31,328	-12.341%
2019-04-10	0.750000	0.768300	0.700000	0.706100	-5.853%	34,145	-9.361%
2019-04-09	0.731100	0.770900	0.701300	0.750000	+2.403%	34,105	-14.667%
2019-04-08	0.800000	0.800000	0.700000	0.732400	-7.291%	81,900	-12.616%
2019-04-05	0.750000	0.800000	0.750000	0.790000	+5.573%	114,989	-18.987%
2019-04-04	0.757500	0.757500	0.702000	0.748300	+1.067%	22,965	-14.473%
2019-04-03	0.700000	0.761300	0.700000	0.740400	+1.773%	44,235	-13.560%
2019-04-02	0.751100	0.770000	0.700000	0.727500	-5.519%	126,705	-12.027%
2019-04-01	0.780000	0.798000	0.740000	0.770000	+2.667%	98,809	-16.883%
2019-03-29	0.770000	0.790000	0.750000	0.750000	-3.226%	63,569	-14.667%
2019-03-28	0.770000	0.800000	0.770000	0.775000	+1.893%	136,903	-17.419%
2019-03-27	0.740000	0.808000	0.740000	0.760600	-4.925%	122,728	-15.856%
2019-03-26	0.848000	0.848000	0.800000	0.800000	-1.840%	79,620	-20.000%
2019-03-25	0.810000	0.815000	0.783900	0.815000	+0.555%	71,593	-21.472%
2019-03-22	0.825000	0.849600	0.785000	0.810500	-3.981%	217,664	-21.036%
2019-03-21	0.950000	0.960000	0.811900	0.844100	-0.694%	1,049,105	-24.180%
2019-03-20	0.841000	0.870000	0.830000	0.850000	+2.225%	50,097	-24.706%
2019-03-19	0.870000	0.880000	0.827000	0.831500	-0.072%	43,561	-23.031%
2019-03-18	0.910000	0.910000	0.822000	0.832100	+1.476%	98,821	-23.086%
2019-03-15	0.811100	0.930000	0.811100	0.820000	+1.097%	248,209	-21.951%
2019-03-14	0.820000	0.850000	0.800000	0.811100	0.000%	55,926	-21.095%
2019-03-13	0.860000	0.875000	0.802900	0.811100	-4.576%	61,308	-21.095%
2019-03-12	0.870000	0.870000	0.800100	0.850000	-5.535%	41,123	-24.706%
2019-03-11	0.800000	0.900000	0.800000	0.899800	+12.475%	43,085	-28.873%
2019-03-08	0.820000	0.833900	0.800000	0.800000	-3.510%	35,147	-20.000%
2019-03-07	0.820000	0.860000	0.790000	0.829100	-3.593%	101,263	-22.808%
2019-03-06	0.900000	0.900000	0.860000	0.860000	-3.414%	30,433	-25.581%
2019-03-05	0.861500	0.900000	0.860000	0.890400	+1.182%	68,493	-28.122%
2019-03-04	0.900000	0.964400	0.845100	0.880000	-2.504%	60,601	-27.273%
2019-03-01	0.955000	0.955000	0.900000	0.902600	-3.958%	52,258	-29.094%
2019-02-28	0.920000	0.984500	0.886384	0.939800	+4.422%	47,790	-31.900%
2019-02-27	0.884500	0.900000	0.850000	0.900000	+7.784%	91,815	-28.889%
2019-02-26	0.855100	0.930000	0.830000	0.835000	-2.907%	98,073	-23.353%
2019-02-25	0.884200	0.930000	0.850000	0.860000	-2.295%	47,427	-25.581%
2019-02-22	0.860000	0.900300	0.851100	0.880200	-1.101%	53,416	-27.289%
2019-02-21	0.900000	0.930000	0.850000	0.890000	-1.111%	87,144	-28.090%
2019-02-20	0.940000	0.940000	0.900000	0.900000	-3.454%	51,619	-28.889%
2019-02-19	0.970000	1.022500	0.930000	0.932200	-1.874%	60,644	-31.345%
2019-02-15	0.950000	0.980000	0.926000	0.950000	-1.052%	28,143	-32.632%
2019-02-14	0.955400	1.020000	0.923500	0.960100	-3.020%	43,023	-33.340%
2019-02-13	0.940000	1.000000	0.930000	0.990000	+4.762%	67,894	-35.354%
2019-02-12	0.940000	0.999900	0.940000	0.945000	-0.537%	34,704	-32.275%
2019-02-11	0.970000	0.970000	0.920000	0.950100	-2.052%	45,760	-32.639%
2019-02-08	1.020000	1.035000	0.960000	0.970000	-4.902%	79,683	-34.021%
2019-02-07	1.050000	1.065300	0.970000	1.020000	-3.774%	75,309	-37.255%
2019-02-06	1.100000	1.100000	1.040000	1.060000	-1.852%	54,602	-39.623%
2019-02-05	1.110000	1.150000	1.020100	1.080000	0.000%	237,369	-40.741%
2019-02-04	1.060000	1.100000	1.060000	1.080000	+1.887%	38,099	-40.741%
2019-02-01	1.090000	1.090000	1.050000	1.060000	-3.196%	19,398	-39.623%
2019-01-31	1.070000	1.095000	1.050000	1.095000	+4.286%	37,710	-41.553%
2019-01-30	1.020000	1.100000	0.966200	1.050000	+2.941%	91,971	-39.048%
2019-01-29	0.973100	1.020000	0.951900	1.020000	+3.030%	50,151	-37.255%
2019-01-28	0.950000	0.990000	0.950000	0.990000	+2.030%	21,016	-35.354%
2019-01-25	0.950000	1.050000	0.941000	0.970300	+3.731%	131,309	-34.041%
2019-01-24	0.930000	0.950000	0.900000	0.935400	+1.464%	22,418	-31.580%
2019-01-23	0.960000	0.962900	0.914100	0.921900	-3.969%	88,488	-30.578%
2019-01-22	0.990000	1.000000	0.914000	0.960000	-2.736%	196,066	-33.333%
2019-01-18	0.980000	1.000000	0.936000	0.987000	+0.612%	145,417	-35.157%
2019-01-17	0.960000	1.100000	0.920000	0.981000	+12.465%	1,010,535	-34.760%
2019-01-16	0.834400	0.891200	0.831300	0.872270	+6.310%	96,878	-26.628%
2019-01-15	0.840000	0.890000	0.820000	0.820500	-2.321%	23,697	-21.999%
2019-01-14	0.800000	0.899900	0.800000	0.840000	-1.075%	38,213	-23.810%
2019-01-11	0.780000	0.850000	0.780000	0.849125	+8.820%	85,156	-24.628%
2019-01-10	0.750000	0.800000	0.670000	0.780300	+5.446%	44,181	-17.980%
2019-01-09	0.646800	0.740000	0.600000	0.740000	+14.409%	108,220	-13.514%
2019-01-08	0.651100	0.683600	0.620000	0.646800	+1.063%	24,700	-1.051%
2019-01-07	0.620000	0.660000	0.620000	0.640000	-1.235%	39,267	0.000%
2019-01-04	0.620000	0.650000	0.610000	0.648000	+3.996%	32,954	-1.235%
2019-01-03	0.650000	0.650000	0.602000	0.623100	-4.138%	15,096	+2.712%
2019-01-02	0.620000	0.650000	0.620000	0.650000	+4.988%	10,825	-1.538%
2018-12-31	0.672000	0.672000	0.610400	0.619119	-2.654%	38,293	+3.373%
2018-12-28	0.665000	0.680000	0.612000	0.636000	-3.578%	76,328	+0.629%
2018-12-27	0.633000	0.680000	0.633000	0.659600	+4.202%	36,922	-2.971%
2018-12-26	0.620000	0.650000	0.620000	0.633000	+3.250%	19,531	+1.106%
2018-12-24	0.600000	0.635500	0.600000	0.613073	-1.117%	17,896	+4.392%
2018-12-21	0.640000	0.700000	0.600000	0.620000	-6.061%	55,943	+3.226%
2018-12-20	0.700000	0.700000	0.604000	0.660000	-1.639%	36,358	-3.030%
2018-12-19	0.700300	0.700400	0.671000	0.671000	-4.184%	54,695	-4.620%
2018-12-18	0.733700	0.750000	0.700000	0.700300	-4.068%	132,210	-8.611%
2018-12-17	0.720000	0.750000	0.700000	0.730000	-2.667%	14,848	-12.329%
2018-12-14	0.778000	0.778000	0.702100	0.750000	0.000%	15,992	-14.667%
2018-12-13	0.760000	0.760000	0.700300	0.750000	+3.022%	33,337	-14.667%
2018-12-12	0.690000	0.750000	0.690000	0.728000	+7.059%	12,775	-12.088%
2018-12-11	0.700000	0.700000	0.655000	0.680000	-1.890%	10,394	-5.882%
2018-12-10	0.780000	0.780000	0.682500	0.693100	-7.587%	31,476	-7.661%
2018-12-07	0.700200	0.751100	0.700200	0.750000	+7.143%	74,874	-14.667%
2018-12-06	0.753700	0.785000	0.650100	0.700000	-10.256%	52,291	-8.571%
2018-12-04	0.785000	0.785000	0.721100	0.780000	-0.141%	31,041	-17.949%
2018-12-03	0.760000	0.781100	0.710000	0.781100	+2.776%	57,928	-18.064%
2018-11-30	0.757396	0.783000	0.750300	0.760000	0.000%	24,253	-15.789%
2018-11-29	0.750100	0.790100	0.750100	0.760000	-2.552%	24,533	-15.789%
2018-11-28	0.790000	0.791700	0.752700	0.779900	+1.286%	20,280	-17.938%
2018-11-27	0.820000	0.848000	0.742600	0.770000	-6.098%	89,493	-16.883%
2018-11-26	0.844200	0.850000	0.820000	0.820000	-0.966%	57,713	-21.951%
2018-11-23	0.839100	0.839100	0.810100	0.828000	-0.241%	11,069	-22.705%
2018-11-21	0.840000	0.850600	0.810000	0.830000	+2.419%	20,261	-22.892%
2018-11-20	0.830000	0.886000	0.810200	0.810400	-9.906%	10,648	-21.027%
2018-11-19	0.807500	0.899500	0.807500	0.899500	+9.562%	45,923	-28.849%
2018-11-16	0.876700	0.876700	0.814500	0.821000	-1.677%	51,460	-22.046%
2018-11-15	0.890000	0.890000	0.820000	0.835000	-6.180%	63,639	-23.353%
2018-11-14	0.965400	0.965400	0.890000	0.890000	-4.301%	23,609	-28.090%
2018-11-13	0.905000	0.936000	0.900000	0.930000	-2.105%	47,443	-31.183%
2018-11-12	0.920000	0.950000	0.870000	0.950000	+2.151%	106,017	-32.632%
2018-11-09	0.880100	0.940000	0.880000	0.930000	+6.286%	78,697	-31.183%
2018-11-08	0.910000	0.910000	0.870200	0.875000	+0.563%	33,552	-26.857%
2018-11-07	0.899400	0.945000	0.870000	0.870100	-1.013%	261,095	-26.445%
2018-11-06	0.860000	0.900000	0.850000	0.879000	+3.169%	31,336	-27.190%
2018-11-05	0.890000	0.900000	0.850000	0.852000	-2.069%	49,784	-24.883%
2018-11-02	0.900000	0.900000	0.840000	0.870000	+1.210%	163,355	-26.437%
2018-11-01	0.830000	0.890000	0.827000	0.859600	+1.368%	39,197	-25.547%
2018-10-31	0.851100	0.860000	0.832200	0.848000	-3.086%	40,997	-24.528%
2018-10-30	0.840000	0.900000	0.840000	0.875000	+4.478%	52,282	-26.857%
2018-10-29	0.880000	0.880000	0.837500	0.837500	-1.471%	45,203	-23.582%
2018-10-26	0.834000	0.880000	0.830000	0.850000	+3.143%	51,104	-24.706%
2018-10-25	0.834200	0.880000	0.820100	0.824100	-1.305%	36,100	-22.340%
2018-10-24	0.900000	0.900000	0.810000	0.835000	-9.229%	101,989	-23.353%
2018-10-23	0.830000	0.920000	0.800100	0.919900	+10.168%	186,352	-30.427%
2018-10-22	0.859000	0.868010	0.835000	0.835000	-2.794%	24,262	-23.353%
2018-10-19	0.860000	0.870000	0.830000	0.859000	+1.357%	34,856	-25.495%
2018-10-18	0.870000	0.913500	0.830100	0.847500	-3.693%	111,987	-24.484%
2018-10-17	0.920000	0.920000	0.870200	0.880000	-1.124%	80,247	-27.273%
2018-10-16	0.900000	0.909900	0.870000	0.890000	0.000%	83,930	-28.090%
2018-10-15	0.900000	0.910000	0.860000	0.890000	-4.208%	66,242	-28.090%
2018-10-12	0.978700	0.978700	0.901000	0.929100	+2.043%	45,049	-31.116%
2018-10-11	0.900000	0.958000	0.900000	0.910500	-1.033%	75,315	-29.709%
2018-10-10	0.985200	1.000000	0.900000	0.920000	-6.122%	149,213	-30.435%
2018-10-09	1.020000	1.050000	0.980000	0.980000	-1.010%	215,748	-34.694%
2018-10-08	1.020000	1.020000	0.980200	0.990000	-2.941%	75,912	-35.354%
2018-10-05	1.030000	1.050000	0.980100	1.020000	-3.318%	114,913	-37.255%
2018-10-04	1.000000	1.070000	0.990000	1.055000	+3.941%	92,247	-39.336%
2018-10-03	1.003700	1.039900	1.000100	1.015000	+0.495%	41,817	-36.946%
2018-10-02	1.000000	1.050000	0.980000	1.010000	+1.000%	148,912	-36.634%
2018-10-01	1.080000	1.080000	1.000000	1.000000	-5.660%	47,014	-36.000%
2018-09-28	1.040000	1.096600	1.035200	1.060000	0.000%	63,655	-39.623%
2018-09-27	1.100000	1.100000	1.030000	1.060000	+6.000%	161,423	-39.623%
2018-09-26	0.972800	1.018100	0.950000	1.000000	+1.010%	49,181	-36.000%
2018-09-25	0.990000	1.025300	0.980000	0.990000	0.000%	127,233	-35.354%
2018-09-24	1.020000	1.020000	0.990000	0.990000	-1.980%	63,158	-35.354%
2018-09-21	1.000000	1.050000	1.000000	1.010000	0.000%	125,537	-36.634%
2018-09-20	1.000000	1.040000	1.000000	1.010000	+1.000%	20,841	-36.634%
2018-09-19	1.060000	1.060000	0.980000	1.000000	-4.762%	100,292	-36.000%
2018-09-18	1.020000	1.050000	1.018500	1.050000	+3.960%	50,566	-39.048%
2018-09-17	1.000000	1.070000	1.000000	1.010000	+1.000%	20,624	-36.634%
2018-09-14	1.100000	1.100000	1.000000	1.000000	-6.542%	49,191	-36.000%
2018-09-13	1.090000	1.090000	1.000000	1.070000	+1.905%	144,444	-40.187%
2018-09-12	1.060000	1.082800	1.050000	1.050000	-4.545%	76,922	-39.048%
2018-09-11	1.100000	1.140000	1.080000	1.100000	-0.452%	26,441	-41.818%
2018-09-10	1.130000	1.140000	1.060000	1.105000	-3.070%	136,586	-42.081%
2018-09-07	1.150000	1.160000	1.120000	1.140000	-0.437%	73,724	-43.860%
2018-09-06	1.130000	1.170000	1.130000	1.145000	+1.327%	42,534	-44.105%
2018-09-05	1.140000	1.151200	1.120000	1.130000	-1.739%	60,535	-43.363%
2018-09-04	1.140000	1.180000	1.131000	1.150000	+1.770%	35,340	-44.348%
2018-08-31	1.220000	1.240000	1.130000	1.130000	-5.833%	165,902	-43.363%
2018-08-30	1.200000	1.228000	1.200000	1.200000	-2.439%	21,813	-46.667%
2018-08-29	1.210000	1.230000	1.200000	1.230000	+1.653%	42,978	-47.967%
2018-08-28	1.200000	1.240000	1.200000	1.210000	0.000%	104,128	-47.107%
2018-08-27	1.180000	1.220000	1.180000	1.210000	+2.542%	65,013	-47.107%
2018-08-24	1.160000	1.211500	1.160000	1.180000	+1.724%	44,624	-45.763%
2018-08-23	1.170000	1.176600	1.150000	1.160000	-0.939%	81,597	-44.828%
2018-08-22	1.140000	1.179900	1.140000	1.171000	+1.826%	27,879	-45.346%
2018-08-21	1.180000	1.189800	1.140000	1.150000	-1.237%	93,438	-44.348%
2018-08-20	1.200000	1.259200	1.157000	1.164400	-1.322%	87,659	-45.036%
2018-08-17	1.200000	1.240000	1.180000	1.180000	-3.064%	49,911	-45.763%
2018-08-16	1.190000	1.220000	1.190000	1.217300	-0.221%	34,077	-47.425%
2018-08-15	1.210000	1.249000	1.170000	1.220000	-3.167%	127,779	-47.541%
2018-08-14	1.300000	1.310000	1.230000	1.259900	-1.953%	156,109	-49.202%
2018-08-13	1.260000	1.300000	1.250000	1.285000	+4.472%	125,091	-50.195%
2018-08-10	1.270000	1.280000	1.209400	1.230000	+0.820%	63,266	-47.967%
2018-08-09	1.210000	1.270000	1.180000	1.220000	+0.826%	81,088	-47.541%
2018-08-08	1.200000	1.210000	1.171000	1.210000	+2.456%	51,948	-47.107%
2018-08-07	1.190000	1.260000	1.160100	1.181000	-1.583%	260,470	-45.809%
2018-08-06	1.200000	1.211500	1.170000	1.200000	-0.826%	60,363	-46.667%
2018-08-03	1.183500	1.218600	1.180000	1.210000	+3.419%	41,858	-47.107%
2018-08-02	1.200000	1.260000	1.170000	1.170000	-2.500%	79,019	-45.299%
2018-08-01	1.200000	1.207200	1.160000	1.200000	+3.448%	32,399	-46.667%
2018-07-31	1.150000	1.206500	1.150000	1.160000	+0.870%	76,226	-44.828%
2018-07-30	1.180000	1.228900	1.140000	1.150000	-4.167%	151,384	-44.348%
2018-07-27	1.110000	1.230000	1.083800	1.200000	+8.893%	206,615	-46.667%
2018-07-26	1.100000	1.130000	1.080000	1.102000	+0.182%	97,429	-41.924%
2018-07-25	1.120000	1.130000	1.080000	1.100000	-1.786%	171,863	-41.818%
2018-07-24	1.140000	1.150000	1.110000	1.120000	-2.481%	157,541	-42.857%
2018-07-23	1.190000	1.219000	1.140000	1.148500	-2.661%	172,921	-44.275%
2018-07-20	1.240000	1.240000	1.160000	1.179900	-1.675%	122,364	-45.758%
2018-07-19	1.200000	1.265000	1.190000	1.200000	0.000%	242,595	-46.667%
2018-07-18	1.270000	1.270000	1.200000	1.200000	-6.250%	150,284	-46.667%
2018-07-17	1.210000	1.320000	1.181000	1.280000	+5.785%	460,522	-50.000%
2018-07-16	1.200000	1.340000	1.200000	1.210000	-6.923%	345,084	-47.107%
2018-07-13	1.530000	1.580000	1.210000	1.300000	+4.000%	3,643,932	-50.769%
2018-07-12	1.220000	1.280000	1.190000	1.250000	+2.375%	201,755	-48.800%
2018-07-11	1.230000	1.380000	1.136700	1.221000	+4.359%	986,767	-47.584%
2018-07-10	1.230000	1.230000	1.141000	1.170000	-0.856%	47,810	-45.299%
2018-07-09	1.200000	1.260000	1.150000	1.180100	-2.001%	61,949	-45.767%
2018-07-06	1.190000	1.279000	1.170000	1.204200	+4.713%	179,807	-46.853%
2018-07-05	1.150000	1.193200	1.150000	1.150000	-0.087%	53,597	-44.348%
2018-07-03	1.120000	1.190000	1.110000	1.151000	+4.636%	49,625	-44.396%
2018-07-02	1.100000	1.169200	1.080000	1.100000	-2.655%	91,101	-41.818%
2018-06-29	1.260000	1.260000	1.090000	1.130000	-3.460%	313,460	-43.363%
2018-06-28	1.170000	1.189000	1.100000	1.170500	+4.509%	232,930	-45.323%
2018-06-27	1.160000	1.270000	1.080000	1.120000	-1.668%	173,441	-42.857%
2018-06-26	1.106700	1.139000	1.106700	1.139000	+1.696%	24,445	-43.810%
2018-06-25	1.120000	1.140000	1.110000	1.120000	-0.603%	46,898	-42.857%
2018-06-22	1.110000	1.151600	1.080100	1.126800	+4.333%	75,772	-43.202%
2018-06-21	1.080000	1.133400	1.080000	1.080000	0.000%	138,768	-40.741%
2018-06-20	1.060000	1.080000	1.030100	1.080000	+5.882%	52,711	-40.741%
2018-06-19	1.020000	1.099000	0.987500	1.020000	-0.961%	301,184	-37.255%
2018-06-18	1.160000	1.160000	1.006600	1.029900	-8.045%	148,147	-37.858%
2018-06-15	1.110000	1.183200	1.110000	1.120000	-1.754%	176,165	-42.857%
2018-06-14	1.210000	1.265600	1.100000	1.140000	-5.000%	399,092	-43.860%
2018-06-13	1.320000	1.320000	1.200000	1.200000	-7.692%	156,779	-46.667%
2018-06-12	1.330000	1.350000	1.300000	1.300000	+0.775%	58,775	-50.769%
2018-06-11	1.340000	1.345000	1.240000	1.290000	-0.769%	129,677	-50.388%
2018-06-08	1.370000	1.370000	1.250000	1.300000	+2.362%	163,189	-50.769%
2018-06-07	1.280000	1.330000	1.230000	1.270000	+1.600%	162,697	-49.606%
2018-06-06	1.190000	1.335000	1.190000	1.250000	+5.932%	261,662	-48.800%
2018-06-05	1.150000	1.258900	1.150000	1.180000	+1.724%	192,306	-45.763%
2018-06-04	1.220000	1.220000	1.120100	1.160000	-0.855%	129,368	-44.828%
2018-06-01	1.270000	1.270000	1.110000	1.170000	-10.000%	559,060	-45.299%
2018-05-31	1.150000	1.320000	1.070000	1.300000	+17.117%	1,112,571	-50.769%
2018-05-30	1.040000	1.170000	1.010200	1.110000	+9.901%	589,276	-42.342%
2018-05-29	1.000000	1.040000	0.985000	1.010000	0.000%	116,059	-36.634%
2018-05-25	0.990000	1.180000	0.990000	1.010000	+1.061%	1,050,501	-36.634%
2018-05-24	1.000000	1.000000	0.950000	0.999400	-0.060%	59,208	-35.962%
2018-05-23	0.980000	1.000000	0.962000	1.000000	+2.041%	50,306	-36.000%
2018-05-22	0.980000	1.009500	0.980000	0.980000	-0.204%	72,123	-34.694%
2018-05-21	1.010000	1.020000	0.982000	0.982000	-2.772%	37,212	-34.827%
2018-05-18	0.975000	1.020000	0.970000	1.010000	+3.040%	70,333	-36.634%
2018-05-17	0.990000	0.990264	0.955000	0.980200	+1.052%	69,081	-34.707%
2018-05-16	0.960000	0.988000	0.950213	0.970000	-1.822%	154,322	-34.021%
2018-05-15	1.000000	1.029900	0.955700	0.988000	+1.856%	107,793	-35.223%
2018-05-14	0.980000	0.990000	0.960000	0.970000	+0.518%	64,933	-34.021%
2018-05-11	0.985000	1.002000	0.950000	0.965000	-1.731%	109,029	-33.679%
2018-05-10	1.050000	1.160000	0.962000	0.982000	+3.368%	827,076	-34.827%
2018-05-09	0.980000	0.999600	0.935750	0.950000	-3.436%	67,016	-32.632%
2018-05-08	0.985000	0.999300	0.945100	0.983800	-1.383%	80,101	-34.946%
2018-05-07	0.985000	1.040000	0.985000	0.997600	+0.768%	86,523	-35.846%
2018-05-04	0.990000	1.010000	0.954900	0.990000	+1.175%	83,242	-35.354%
2018-05-03	0.932600	0.980000	0.930000	0.978500	-0.458%	41,962	-34.594%
2018-05-02	0.930000	0.988000	0.930000	0.983000	+3.474%	49,089	-34.893%
2018-05-01	0.974700	0.990741	0.936256	0.950000	-3.749%	156,664	-32.632%
2018-04-30	1.000000	1.040000	0.950000	0.987000	-2.277%	101,157	-35.157%
2018-04-27	1.000000	1.150000	0.982100	1.010000	0.000%	237,083	-36.634%
2018-04-26	0.958000	1.040000	0.930100	1.010000	+5.395%	248,179	-36.634%
2018-04-25	0.870000	0.980000	0.870000	0.958300	+6.478%	355,478	-33.215%
2018-04-24	0.835000	0.910000	0.835000	0.900000	+7.784%	171,822	-28.889%
2018-04-23	0.850000	0.930000	0.811100	0.835000	-6.074%	264,135	-23.353%
2018-04-20	0.898300	0.898300	0.850000	0.889000	+0.452%	57,117	-28.009%
2018-04-19	0.910000	0.910000	0.850000	0.885000	-1.173%	93,007	-27.684%
2018-04-18	0.882000	0.901750	0.882000	0.895500	+0.392%	34,701	-28.532%
2018-04-17	0.920000	0.930000	0.882000	0.892000	-1.491%	67,393	-28.251%
2018-04-16	0.900000	0.952900	0.880100	0.905500	-0.821%	234,750	-29.321%
2018-04-13	0.880100	0.920000	0.880100	0.913000	-1.595%	82,557	-29.901%
2018-04-12	0.861000	0.927800	0.860000	0.927800	+2.963%	162,322	-31.020%
2018-04-11	0.860000	0.918000	0.860000	0.901100	+3.575%	147,002	-28.976%
2018-04-10	0.910000	0.949900	0.870000	0.870000	-2.258%	548,688	-26.437%
2018-04-09	0.918600	0.950000	0.870000	0.890100	-3.103%	259,795	-28.098%
2018-04-06	0.950000	0.950000	0.900000	0.918600	-4.808%	181,956	-30.329%
2018-04-05	1.020000	1.030000	0.920000	0.965000	-4.455%	531,717	-33.679%
2018-04-04	0.820000	1.250000	0.810000	1.010000	+24.691%	4,234,462	-36.634%
2018-04-03	1.070000	1.070000	0.810000	0.810000	-27.679%	1,046,791	-20.988%
2018-04-02	1.110000	1.159000	1.050000	1.120000	+1.818%	222,891	-42.857%
2018-03-29	1.180000	1.340000	1.090000	1.100000	-4.348%	1,354,283	-41.818%
2018-03-28	1.110000	1.160000	1.100000	1.150000	+2.679%	152,157	-44.348%
2018-03-27	1.090000	1.190000	1.090000	1.120000	+2.752%	418,102	-42.857%
2018-03-26	1.100000	1.110000	1.050000	1.090000	-0.909%	147,198	-41.284%
2018-03-23	1.140000	1.140000	1.080000	1.100000	-1.786%	224,324	-41.818%
2018-03-22	1.110000	1.161600	1.100000	1.120000	-0.885%	180,459	-42.857%
2018-03-21	1.090000	1.175900	1.090000	1.130000	+5.607%	180,975	-43.363%
2018-03-20	1.150000	1.160000	1.060000	1.070000	-7.759%	468,255	-40.187%
2018-03-19	1.240000	1.275400	1.100000	1.160000	-7.937%	297,379	-44.828%
2018-03-16	1.250000	1.260000	1.170000	1.260000	+3.279%	279,957	-49.206%
2018-03-15	1.270000	1.306500	1.190100	1.220000	-3.937%	211,575	-47.541%
2018-03-14	1.390000	1.398000	1.270000	1.270000	-6.618%	282,244	-49.606%
2018-03-13	1.370000	1.470000	1.340000	1.360000	-2.158%	538,315	-52.941%
2018-03-12	1.370000	1.466500	1.260000	1.390000	+3.146%	580,641	-53.957%
2018-03-09	1.270000	1.370000	1.220000	1.347600	+6.110%	648,985	-52.508%
2018-03-08	1.280000	1.300000	1.250000	1.270000	0.000%	183,784	-49.606%
2018-03-07	1.230000	1.290000	1.230000	1.270000	+2.419%	219,613	-49.606%
2018-03-06	1.180000	1.290000	1.156800	1.240000	+5.983%	1,020,583	-48.387%
2018-03-05	1.090000	1.180000	1.090000	1.170000	+6.364%	192,762	-45.299%
2018-03-02	1.090000	1.119900	1.050000	1.100000	0.000%	107,954	-41.818%
2018-03-01	1.140000	1.190000	1.081000	1.100000	-2.655%	266,339	-41.818%
2018-02-28	1.140000	1.150000	1.120000	1.130000	-0.834%	175,505	-43.363%
2018-02-27	1.170000	1.250000	1.130000	1.139500	-0.913%	779,265	-43.835%
2018-02-26	1.090000	1.160000	1.050000	1.150000	+6.580%	504,794	-44.348%
2018-02-23	1.090000	1.100000	1.060000	1.079000	-1.009%	126,157	-40.686%
2018-02-22	1.100000	1.149000	1.080000	1.090000	-1.802%	163,361	-41.284%
2018-02-21	1.070000	1.189500	1.030000	1.110000	+3.738%	917,894	-42.342%
2018-02-20	1.100000	1.120000	1.070000	1.070000	-2.727%	219,008	-40.187%
2018-02-16	1.100000	1.130000	1.070000	1.100000	-0.009%	287,814	-41.818%
2018-02-15	1.100000	1.159000	1.070000	1.100100	-0.892%	423,988	-41.823%
2018-02-14	1.110000	1.150000	1.070000	1.110000	+1.835%	293,327	-42.342%
2018-02-13	1.150000	1.160100	1.060000	1.090000	-3.540%	437,547	-41.284%
2018-02-12	1.100000	1.270000	1.090100	1.130000	+1.802%	877,548	-43.363%
2018-02-09	1.150000	1.150000	1.010000	1.110000	-4.310%	768,102	-42.342%
2018-02-08	1.130000	1.170000	1.100000	1.160000	+4.930%	432,675	-44.828%
2018-02-07	1.080000	1.140000	1.050000	1.105500	+3.318%	504,943	-42.108%
2018-02-06	1.010000	1.132300	0.990000	1.070000	-0.926%	700,945	-40.187%
2018-02-05	1.170000	1.340000	1.000000	1.080000	-8.475%	1,914,170	-40.741%
2018-02-02	1.350000	1.500000	1.170000	1.180000	0.000%	2,333,035	-45.763%