Dark

AKER
Akers Biosciences Inc. Common Stock
stock NASDAQ

Inactive

Apr 16, 2021

2.47USD-9.524%(-0.26)1,583,597

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.73)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-16	2.6500	3.0400	2.4044	2.4700	-9.524%	1,583,597	0.000%
2021-04-15	2.7300	2.8700	2.6000	2.7300	+2.247%	247,818	-9.524%
2021-04-14	2.9900	3.0000	2.6300	2.6700	-9.797%	351,935	-7.491%
2021-04-13	3.4900	3.4912	2.7600	2.9600	-15.186%	885,286	-16.554%
2021-04-12	3.2700	3.6000	3.2200	3.4900	+8.723%	380,095	-29.226%
2021-04-09	3.3600	3.3600	3.2000	3.2100	-3.313%	51,848	-23.053%
2021-04-08	3.4200	3.4200	3.2900	3.3200	-0.896%	63,740	-25.602%
2021-04-07	3.2800	3.4199	3.2100	3.3500	+3.395%	272,164	-26.269%
2021-04-06	3.2800	3.4400	3.2000	3.2400	-2.703%	160,409	-23.765%
2021-04-05	3.4000	3.5500	3.2300	3.3300	-1.187%	172,186	-25.826%
2021-04-01	3.2100	3.4200	3.1100	3.3700	+4.658%	167,160	-26.706%
2021-03-31	3.0600	3.2700	3.0204	3.2200	+5.229%	99,532	-23.292%
2021-03-30	3.0700	3.2600	3.0300	3.0600	-0.326%	108,690	-19.281%
2021-03-29	3.3300	3.3300	3.0200	3.0700	-8.084%	94,108	-19.544%
2021-03-26	3.2900	3.4500	3.1400	3.3400	-0.299%	165,935	-26.048%
2021-03-25	3.0400	3.3500	2.8800	3.3500	+10.927%	259,148	-26.269%
2021-03-24	3.5500	3.5500	3.0200	3.0200	-12.968%	284,806	-18.212%
2021-03-23	3.4600	3.6300	3.4100	3.4700	-1.420%	209,122	-28.818%
2021-03-22	3.7800	3.8400	3.4700	3.5200	+2.326%	547,905	-29.830%
2021-03-19	3.5400	4.0900	3.4400	3.4400	-2.273%	797,851	-28.198%
2021-03-18	3.6800	3.7900	3.5200	3.5200	-4.348%	151,276	-29.830%
2021-03-17	3.5600	3.8000	3.5600	3.6800	+0.272%	269,384	-32.880%
2021-03-16	3.5500	3.7000	3.4400	3.6700	+4.558%	260,896	-32.698%
2021-03-15	3.5600	3.8100	3.4600	3.5100	0.000%	323,059	-29.630%
2021-03-12	3.2900	3.5700	3.1800	3.5100	+6.364%	355,978	-29.630%
2021-03-11	3.4200	3.4900	3.2300	3.3000	-2.941%	414,673	-25.152%
2021-03-10	3.1900	3.4318	3.1474	3.4000	+8.280%	398,724	-27.353%
2021-03-09	2.7700	3.1700	2.7300	3.1400	+18.491%	361,467	-21.338%
2021-03-08	2.7200	2.8600	2.6500	2.6500	-3.636%	180,342	-6.792%
2021-03-05	2.6500	2.8400	2.4700	2.7500	+4.167%	535,692	-10.182%
2021-03-04	2.9200	2.9899	2.5000	2.6400	-9.278%	514,076	-6.439%
2021-03-03	3.0550	3.0999	2.9000	2.9100	-3.322%	358,602	-15.120%
2021-03-02	3.3200	3.3999	3.0000	3.0100	-11.209%	530,443	-17.940%
2021-03-01	3.3300	3.4401	3.3300	3.3900	+1.802%	129,645	-27.139%
2021-02-26	3.4200	3.4953	3.2300	3.3300	-2.346%	429,060	-25.826%
2021-02-25	3.6700	3.6800	3.3300	3.4100	-3.399%	322,502	-27.566%
2021-02-24	3.3000	3.5600	3.2500	3.5300	+15.359%	375,865	-30.028%
2021-02-23	3.3200	3.3672	2.7300	3.0600	-11.561%	702,966	-19.281%
2021-02-22	3.4600	3.5799	3.3010	3.4600	-2.809%	382,910	-28.613%
2021-02-19	3.9000	3.9200	3.4800	3.5600	-9.415%	677,123	-30.618%
2021-02-18	3.8900	4.0800	3.7100	3.9300	-2.239%	1,326,660	-37.150%
2021-02-17	4.0625	4.3800	3.7000	4.0200	-16.598%	2,310,446	-38.557%
2021-02-16	4.1900	5.2400	4.0000	4.8200	+28.533%	11,026,280	-48.755%
2021-02-12	3.6100	3.8500	3.5395	3.7500	+1.626%	784,912	-34.133%
2021-02-11	4.5000	4.7700	3.4000	3.6900	-8.889%	4,848,367	-33.062%
2021-02-10	3.4500	4.4760	3.4400	4.0500	+17.391%	5,475,765	-39.012%
2021-02-09	3.2500	3.6000	3.2500	3.4500	+4.863%	1,410,928	-28.406%
2021-02-08	3.2100	3.3380	3.1100	3.2900	+6.129%	1,043,947	-24.924%
2021-02-05	2.9200	3.1400	2.8400	3.1000	+7.266%	491,086	-20.323%
2021-02-04	2.7300	2.9663	2.7300	2.8900	+7.037%	396,452	-14.533%
2021-02-03	2.7300	2.7500	2.6200	2.7000	+0.372%	213,268	-8.519%
2021-02-02	2.6300	2.7000	2.6300	2.6900	+2.281%	99,569	-8.178%
2021-02-01	2.6600	2.7350	2.5800	2.6300	-0.379%	150,269	-6.084%
2021-01-29	2.7900	2.8891	2.6400	2.6400	-5.376%	192,100	-6.439%
2021-01-28	2.8500	2.8900	2.6300	2.7900	+0.360%	231,304	-11.470%
2021-01-27	3.0800	3.0800	2.7550	2.7800	-9.150%	648,542	-11.151%
2021-01-26	2.9000	3.2000	2.8400	3.0600	+8.127%	1,804,426	-19.281%
2021-01-25	2.9000	2.9800	2.6515	2.8300	-0.702%	402,493	-12.721%
2021-01-22	2.6500	2.8700	2.6100	2.8500	+5.948%	434,053	-13.333%
2021-01-21	2.8100	2.8106	2.6700	2.6900	-2.888%	220,491	-8.178%
2021-01-20	2.5000	2.8500	2.5000	2.7700	+9.921%	1,171,769	-10.830%
2021-01-19	2.6200	2.6700	2.5100	2.5200	-4.906%	401,188	-1.984%
2021-01-15	2.6070	2.6900	2.4900	2.6500	-1.487%	512,617	-6.792%
2021-01-14	2.6500	2.7000	2.5600	2.6900	+1.509%	365,118	-8.178%
2021-01-13	2.4700	2.6500	2.4700	2.6500	+8.607%	652,875	-6.792%
2021-01-12	2.3500	2.5000	2.2900	2.4400	+5.172%	630,081	+1.230%
2021-01-11	2.3200	2.5050	2.2800	2.3200	+0.651%	816,118	+6.466%
2021-01-08	2.3000	2.3800	2.2400	2.3050	+1.542%	413,923	+7.158%
2021-01-07	2.1700	2.3400	2.1700	2.2700	+5.581%	622,660	+8.811%
2021-01-06	2.2200	2.2600	2.1490	2.1500	-3.153%	279,054	+14.884%
2021-01-05	2.0900	2.2500	2.0900	2.2200	+5.714%	672,882	+11.261%
2021-01-04	2.0400	2.1000	2.0000	2.1000	+5.528%	204,768	+17.619%
2020-12-31	2.0200	2.0950	1.9900	1.9900	-2.451%	417,941	+24.121%
2020-12-30	1.9500	2.0900	1.9350	2.0400	+4.615%	395,178	+21.078%
2020-12-29	2.1000	2.1000	1.9350	1.9500	-7.583%	376,075	+26.667%
2020-12-28	2.1100	2.1600	2.0800	2.1100	+1.442%	261,045	+17.062%
2020-12-24	2.2000	2.2000	2.0600	2.0800	-2.804%	215,012	+18.750%
2020-12-23	2.1000	2.2381	2.1000	2.1400	+3.382%	805,674	+15.421%
2020-12-22	2.0800	2.1299	2.0510	2.0700	+0.485%	308,218	+19.324%
2020-12-21	1.9900	2.0800	1.9700	2.0600	+1.980%	290,032	+19.903%
2020-12-18	2.0000	2.0500	1.9800	2.0200	+2.020%	415,719	+22.277%
2020-12-17	2.0000	2.0200	1.9600	1.9800	-0.503%	222,517	+24.747%
2020-12-16	1.9723	2.0200	1.9500	1.9900	+1.531%	139,825	+24.121%
2020-12-15	1.9800	2.0100	1.9400	1.9600	-0.508%	177,142	+26.020%
2020-12-14	2.0200	2.0400	1.9700	1.9700	-1.990%	184,258	+25.381%
2020-12-11	2.0000	2.0900	1.9700	2.0100	0.000%	417,671	+22.886%
2020-12-10	2.0000	2.0262	1.9700	2.0100	+1.515%	488,668	+22.886%
2020-12-09	2.0600	2.0600	1.9700	1.9800	-2.463%	395,291	+24.747%
2020-12-08	2.0300	2.0750	1.9952	2.0300	+0.495%	276,416	+21.675%
2020-12-07	2.0500	2.0500	1.9700	2.0200	-0.980%	394,713	+22.277%
2020-12-04	2.0400	2.0489	1.9700	2.0400	+0.990%	421,530	+21.078%
2020-12-03	1.9900	2.1200	1.9600	2.0200	-0.980%	887,030	+22.277%
2020-12-02	2.0600	2.5400	1.9800	2.0400	+2.000%	9,340,494	+21.078%
2020-12-01	2.0500	2.0600	1.9800	2.0000	-1.961%	363,522	+23.500%
2020-11-30	1.9400	2.0700	1.8700	2.0400	+6.806%	737,090	+21.078%
2020-11-27	1.8400	1.9355	1.8300	1.9100	+4.372%	297,643	+29.319%
2020-11-25	1.8800	1.8900	1.8200	1.8300	-2.660%	271,977	+34.973%
2020-11-24	2.0400	2.0400	1.8500	1.8800	-6.000%	522,329	+31.383%
2020-11-23	1.8900	2.0400	1.8210	2.0000	+6.952%	711,894	+23.500%
2020-11-20	1.8500	1.9400	1.7800	1.8700	+2.747%	929,888	+32.086%
2020-11-19	1.8600	1.8660	1.7600	1.8200	-3.704%	661,553	+35.714%
2020-11-18	1.9200	1.9200	1.7700	1.8900	-1.047%	810,667	+30.688%
2020-11-17	1.9000	1.9389	1.8200	1.9100	-1.546%	527,183	+29.319%
2020-11-16	1.8500	1.9989	1.8300	1.9400	-3.483%	761,484	+27.320%
2020-11-13	1.8700	2.1000	1.8700	2.0100	-9.459%	1,970,243	+22.886%
2020-11-12	2.1800	2.9400	2.0800	2.2200	+29.070%	45,742,360	+11.261%
2020-11-11	1.7100	1.7400	1.6500	1.7200	+1.775%	274,846	+43.605%
2020-11-10	1.7500	1.7500	1.6500	1.6900	-2.312%	246,766	+46.154%
2020-11-09	1.8200	1.8400	1.6600	1.7300	-7.487%	605,820	+42.775%
2020-11-06	1.7700	1.9700	1.7600	1.8700	+2.747%	1,217,003	+32.086%
2020-11-05	1.7700	1.8500	1.7100	1.8200	+3.409%	732,422	+35.714%
2020-11-04	1.8000	1.8200	1.7000	1.7600	-1.124%	241,633	+40.341%
2020-11-03	1.8200	1.8400	1.7600	1.7800	0.000%	249,997	+38.764%
2020-11-02	1.8500	1.8747	1.7400	1.7800	-3.784%	270,718	+38.764%
2020-10-30	1.9500	1.9522	1.8000	1.8500	-5.128%	260,258	+33.514%
2020-10-29	2.0200	2.0200	1.8700	1.9500	-4.878%	628,391	+26.667%
2020-10-28	2.0200	2.0800	1.9000	2.0500	-0.485%	899,202	+20.488%
2020-10-27	2.1300	2.1776	2.0300	2.0600	-5.936%	226,799	+19.903%
2020-10-26	2.2400	2.2575	2.1200	2.1900	-0.905%	228,186	+12.785%
2020-10-23	2.2300	2.2500	2.1900	2.2100	0.000%	72,926	+11.765%
2020-10-22	2.1700	2.2600	2.1700	2.2100	+1.376%	72,956	+11.765%
2020-10-21	2.2300	2.2700	2.1600	2.1800	-2.242%	116,736	+13.303%
2020-10-20	2.2500	2.2700	2.2000	2.2300	-1.762%	131,488	+10.762%
2020-10-19	2.3200	2.3400	2.2264	2.2700	0.000%	66,555	+8.811%
2020-10-16	2.3500	2.3500	2.2600	2.2700	-1.304%	193,767	+8.811%
2020-10-15	2.3100	2.3400	2.2800	2.3000	-2.128%	129,657	+7.391%
2020-10-14	2.4400	2.4400	2.3100	2.3500	-4.082%	226,361	+5.106%
2020-10-13	2.2700	2.4600	2.2700	2.4500	+6.061%	715,250	+0.816%
2020-10-12	2.3300	2.3300	2.2700	2.3100	-1.282%	121,794	+6.926%
2020-10-09	2.3500	2.3500	2.2800	2.3400	+1.299%	130,646	+5.556%
2020-10-08	2.3000	2.3392	2.2900	2.3100	+0.435%	93,707	+6.926%
2020-10-07	2.3350	2.3700	2.2801	2.3000	-0.862%	185,067	+7.391%
2020-10-06	2.3200	2.3800	2.2700	2.3200	+2.203%	157,494	+6.466%
2020-10-05	2.3000	2.3900	2.2500	2.2700	0.000%	395,855	+8.811%
2020-10-02	2.1900	2.3400	2.1900	2.2700	+2.252%	431,724	+8.811%
2020-10-01	2.2500	2.2800	2.2038	2.2200	-1.333%	165,654	+11.261%
2020-09-30	2.2100	2.2700	2.1560	2.2500	+4.167%	238,621	+9.778%
2020-09-29	2.2400	2.3200	2.1600	2.1600	-3.139%	325,358	+14.352%
2020-09-28	2.2400	2.2500	2.1100	2.2300	+3.721%	278,430	+10.762%
2020-09-25	2.0900	2.2100	2.0800	2.1500	+4.878%	234,358	+14.884%
2020-09-24	2.1400	2.1700	1.9700	2.0500	-8.889%	660,761	+20.488%
2020-09-23	2.4400	2.4493	2.1800	2.2500	-7.787%	462,076	+9.778%
2020-09-22	2.4500	2.4800	2.3500	2.4400	0.000%	403,792	+1.230%
2020-09-21	2.5000	2.5400	2.4000	2.4400	-4.314%	362,028	+1.230%
2020-09-18	2.4100	2.6400	2.4100	2.5500	+4.508%	1,141,296	-3.137%
2020-09-17	2.4300	2.4900	2.3500	2.4400	0.000%	538,135	+1.230%
2020-09-16	2.3900	2.6101	2.3900	2.4400	+2.954%	1,004,397	+1.230%
2020-09-15	2.3300	2.4058	2.3000	2.3700	+2.597%	400,496	+4.219%
2020-09-14	2.3000	2.4500	2.2550	2.3100	+3.125%	612,751	+6.926%
2020-09-11	2.2300	2.3900	2.1600	2.2400	-1.322%	1,185,300	+10.268%
2020-09-10	2.4200	2.4900	2.2400	2.2700	-5.809%	912,245	+8.811%
2020-09-09	2.2600	2.5000	2.2000	2.4100	+1.261%	1,861,096	+2.490%
2020-09-08	2.0700	2.7700	2.0604	2.3800	+7.207%	3,818,901	+3.782%
2020-09-04	2.2700	2.3162	2.0000	2.2200	-5.932%	944,414	+11.261%
2020-09-03	2.5000	2.5599	2.3100	2.3600	-6.719%	676,437	+4.661%
2020-09-02	2.6100	2.6200	2.4100	2.5300	-3.435%	1,048,193	-2.372%
2020-09-01	2.5100	2.6800	2.4800	2.6200	+3.968%	2,080,062	-5.725%
2020-08-31	2.7300	2.7448	2.4200	2.5200	-7.353%	1,748,667	-1.984%
2020-08-28	2.7300	2.8900	2.6300	2.7200	-4.561%	1,847,899	-9.191%
2020-08-27	3.9100	3.9500	2.7000	2.8500	-31.490%	7,220,057	-13.333%
2020-08-26	3.9200	4.2200	3.9200	4.1600	+1.961%	1,189,896	-40.625%
2020-08-25	4.0000	4.3600	3.7500	4.0800	-6.849%	1,493,060	-39.461%
2020-08-24	5.0200	5.0999	4.2700	4.3800	-16.571%	1,373,239	-43.607%
2020-08-21	5.8700	5.8900	4.6900	5.2500	-11.168%	2,608,880	-52.952%
2020-08-20	6.1700	6.3000	5.8600	5.9100	-5.591%	501,849	-58.206%
2020-08-19	6.2900	6.4198	6.0700	6.2600	-3.096%	482,383	-60.543%
2020-08-18	6.1100	6.5000	5.7800	6.4600	+2.054%	1,319,689	-61.765%
2020-08-17	6.1200	6.8400	5.8600	6.3300	+4.455%	2,579,703	-60.979%
2020-08-14	5.4800	6.1200	5.1300	6.0600	+10.989%	1,653,602	-59.241%
2020-08-13	5.6000	5.6600	5.3000	5.4600	-0.727%	802,766	-54.762%
2020-08-12	5.4900	5.8200	5.2900	5.5000	+1.103%	621,060	-55.091%
2020-08-11	5.7500	5.8500	5.3500	5.4400	-16.820%	2,091,284	-54.596%
2020-08-10	6.1600	6.9700	6.1600	6.5400	+9.365%	1,857,215	-62.232%
2020-08-07	5.5000	6.0923	5.3400	5.9800	+8.530%	1,391,678	-58.696%
2020-08-06	5.4400	5.7200	5.2343	5.5100	+4.159%	767,219	-55.172%
2020-08-05	5.1100	5.5750	4.9847	5.2900	+6.012%	665,346	-53.308%
2020-08-04	5.0100	5.1500	4.9500	4.9900	-0.598%	468,978	-50.501%
2020-08-03	5.1700	5.2500	4.8200	5.0200	-3.276%	866,085	-50.797%
2020-07-31	5.6800	6.2500	4.9601	5.1900	-5.464%	2,570,445	-52.408%
2020-07-30	4.9400	5.8500	4.8700	5.4900	+10.463%	2,203,713	-55.009%
2020-07-29	5.0200	5.2000	4.9600	4.9700	-1.972%	294,667	-50.302%
2020-07-28	5.0200	5.3100	4.9501	5.0700	-0.197%	390,272	-51.282%
2020-07-27	4.9200	5.1500	4.6000	5.0800	+2.834%	478,080	-51.378%
2020-07-24	5.2100	5.3300	4.6800	4.9400	-7.317%	747,750	-50.000%
2020-07-23	5.6600	5.6999	5.2700	5.3300	-3.617%	580,117	-53.659%
2020-07-22	5.5200	5.7999	5.2200	5.5300	+1.097%	1,185,512	-55.335%
2020-07-21	5.5500	6.2300	5.0500	5.4700	-3.271%	2,385,329	-54.845%
2020-07-20	4.3800	6.4000	4.1600	5.6550	+28.523%	5,932,548	-56.322%
2020-07-17	4.4800	4.5400	4.2200	4.4000	+2.564%	782,908	-43.864%
2020-07-16	3.8900	4.4900	3.8100	4.2900	+10.000%	1,474,703	-42.424%
2020-07-15	4.0000	4.0000	3.6000	3.9000	-2.378%	699,539	-36.667%
2020-07-14	3.4500	4.1400	3.4100	3.9950	+15.130%	2,772,980	-38.173%
2020-07-13	3.4100	3.6000	3.3050	3.4700	+2.059%	570,581	-28.818%
2020-07-10	3.5100	3.5300	3.3731	3.4000	-2.579%	254,216	-27.353%
2020-07-09	3.3700	3.5800	3.2700	3.4900	+3.254%	726,398	-29.226%
2020-07-08	3.3700	3.5000	3.2600	3.3800	0.000%	499,256	-26.923%
2020-07-07	3.4100	3.4400	3.1800	3.3800	-1.744%	737,611	-26.923%
2020-07-06	3.5300	3.5300	3.3680	3.4400	-3.371%	431,131	-28.198%
2020-07-02	3.5200	3.6000	3.4800	3.5600	+1.136%	402,959	-30.618%
2020-07-01	3.4500	3.5600	3.3905	3.5200	+1.149%	334,227	-29.830%
2020-06-30	3.5300	3.5540	3.3506	3.4800	-2.793%	572,965	-29.023%
2020-06-29	3.6800	3.8100	3.5100	3.5800	-2.452%	829,591	-31.006%
2020-06-26	3.6500	3.7800	3.5000	3.6700	+1.381%	1,216,989	-32.698%
2020-06-25	3.5400	3.6701	3.4100	3.6200	+2.260%	522,992	-31.768%
2020-06-24	3.4700	3.5700	3.3300	3.5400	+1.143%	638,819	-30.226%
2020-06-23	3.5300	4.0500	3.4500	3.5000	+4.790%	3,688,477	-29.429%
2020-06-22	3.3000	3.4000	3.3000	3.3400	+0.602%	304,090	-26.048%
2020-06-19	3.2600	3.3800	3.2600	3.3200	+1.840%	267,229	-25.602%
2020-06-18	3.3100	3.3400	3.2300	3.2600	-2.395%	253,303	-24.233%
2020-06-17	3.3300	3.3900	3.2650	3.3400	0.000%	226,741	-26.048%
2020-06-16	3.4000	3.4400	3.2600	3.3400	+1.829%	292,028	-26.048%
2020-06-15	3.2800	3.4200	3.1200	3.2800	-2.699%	765,088	-24.695%
2020-06-12	3.4800	3.4800	3.3000	3.3710	+0.627%	488,697	-26.728%
2020-06-11	3.5100	3.7800	3.3000	3.3500	-9.459%	1,153,903	-26.269%
2020-06-10	3.8900	3.9000	3.6300	3.7000	-3.646%	691,262	-33.243%
2020-06-09	3.7700	4.0500	3.6400	3.8400	+4.065%	1,731,409	-35.677%
2020-06-08	3.5900	3.8700	3.5700	3.6900	+2.786%	971,912	-33.062%
2020-06-05	3.5300	3.7400	3.5100	3.5900	-2.446%	893,548	-31.198%
2020-06-04	3.5200	3.8100	3.4500	3.6800	+4.843%	1,395,621	-32.880%
2020-06-03	3.5000	3.5400	3.3902	3.5100	+0.286%	480,147	-29.630%
2020-06-02	3.5200	3.5795	3.4100	3.5000	0.000%	376,903	-29.429%
2020-06-01	3.3600	3.6900	3.3600	3.5000	+2.941%	819,061	-29.429%
2020-05-29	3.3900	3.4400	3.3000	3.4000	-1.163%	226,677	-27.353%
2020-05-28	3.4800	3.4800	3.3500	3.4400	0.000%	193,885	-28.198%
2020-05-27	3.5700	3.5700	3.3300	3.4400	-1.714%	803,372	-28.198%
2020-05-26	3.3000	3.7700	3.1500	3.5000	+9.034%	1,346,247	-29.429%
2020-05-22	3.2000	3.2800	3.1000	3.2100	+0.627%	215,633	-23.053%
2020-05-21	3.2800	3.3000	3.1100	3.1900	-1.846%	254,041	-22.571%
2020-05-20	3.2500	3.3100	3.1700	3.2500	-2.402%	441,847	-24.000%
2020-05-19	3.5000	3.5000	3.2500	3.3300	-1.770%	371,991	-25.826%
2020-05-18	3.5200	3.5300	3.1100	3.3900	-3.419%	865,699	-27.139%
2020-05-15	3.6500	3.6900	3.3900	3.5100	-1.955%	1,551,022	-29.630%
2020-05-14	3.4700	5.5000	3.4600	3.5800	+1.416%	22,093,798	-31.006%
2020-05-13	3.7200	3.8100	3.3601	3.5300	-3.288%	416,193	-30.028%
2020-05-12	3.6000	3.8400	3.6000	3.6500	+0.551%	408,491	-32.329%
2020-05-11	3.4800	3.6500	3.4500	3.6300	+2.254%	228,186	-31.956%
2020-05-08	3.5100	3.5950	3.4100	3.5500	-0.560%	174,795	-30.423%
2020-05-07	3.6100	3.7000	3.5600	3.5700	-1.108%	360,034	-30.812%
2020-05-06	3.6700	3.7600	3.5400	3.6100	-1.635%	578,175	-31.579%
2020-05-05	4.0400	4.0400	3.6500	3.6700	-6.138%	711,778	-32.698%
2020-05-04	3.5700	3.9400	3.5100	3.9100	+7.123%	860,817	-36.829%
2020-05-01	3.4100	3.6900	3.2600	3.6500	+5.491%	757,336	-32.329%
2020-04-30	3.5400	3.6000	3.4000	3.4600	-3.889%	358,239	-28.613%
2020-04-29	3.6900	3.8000	3.5241	3.6000	-1.907%	384,594	-31.389%
2020-04-28	3.8500	3.8500	3.5100	3.6700	-4.675%	453,744	-32.698%
2020-04-27	4.1000	4.1000	3.7800	3.8500	-1.282%	525,049	-35.844%
2020-04-24	3.7400	4.4100	3.5511	3.9000	+7.735%	2,793,701	-36.667%
2020-04-23	3.4600	3.6900	3.3450	3.6200	+4.023%	693,161	-31.768%
2020-04-22	3.3200	3.5900	3.3000	3.4800	+0.578%	358,322	-29.023%
2020-04-21	3.6400	3.6900	3.3400	3.4600	-7.487%	403,640	-28.613%
2020-04-20	3.3700	4.1200	3.3000	3.7400	+9.357%	1,589,054	-33.957%
2020-04-17	3.6400	3.6500	3.1700	3.4200	-6.044%	735,245	-27.778%
2020-04-16	3.9500	3.9600	3.4600	3.6400	-6.667%	657,070	-32.143%
2020-04-15	4.3800	4.5110	3.8600	3.9000	-15.217%	570,611	-36.667%
2020-04-14	4.6000	5.0500	4.5200	4.6000	-2.954%	1,171,229	-46.304%
2020-04-13	4.7500	4.8400	4.3500	4.7400	-7.602%	1,446,876	-47.890%
2020-04-09	5.8700	5.8900	4.8600	5.1300	-13.782%	3,065,993	-51.852%
2020-04-08	6.2900	6.9600	5.5100	5.9500	+4.386%	7,664,853	-58.487%
2020-04-07	6.2500	8.8500	5.3500	5.7000	+21.535%	35,133,449	-56.667%
2020-04-06	3.1600	5.8600	2.7000	4.6900	+147.493%	57,177,965	-47.335%
2020-04-03	1.9200	1.9435	1.8500	1.8950	-2.821%	73,022	+30.343%
2020-04-02	2.0200	2.0500	1.9200	1.9500	-4.412%	34,230	+26.667%
2020-04-01	2.1400	2.1450	2.0000	2.0400	-4.450%	60,430	+21.078%
2020-03-31	2.0900	2.3500	2.0200	2.1350	+0.235%	70,026	+15.691%
2020-03-30	2.2700	2.2700	2.1000	2.1300	-7.040%	81,930	+15.962%
2020-03-27	2.1400	2.4900	1.8300	2.2913	+7.070%	319,620	+7.799%
2020-03-26	2.3300	2.3500	2.0500	2.1400	-10.084%	161,490	+15.421%
2020-03-25	2.4500	2.5900	2.0000	2.3800	+0.422%	638,775	+3.782%
2020-03-24	2.8600	3.3900	2.2000	2.3700	+19.697%	5,978,740	+4.219%
2020-03-23	2.1000	2.1073	1.9113	1.9800	-3.415%	8,742	+24.747%
2020-03-20	1.9700	2.0500	1.8301	2.0500	+3.535%	18,657	+20.488%
2020-03-19	1.7100	2.3000	1.7100	1.9800	+10.000%	59,480	+24.747%
2020-03-18	1.7200	1.8100	1.6700	1.8000	-5.263%	33,070	+37.222%
2020-03-17	1.7600	1.9268	1.7300	1.9000	+3.261%	17,745	+30.000%
2020-03-16	1.5500	1.8500	1.5500	1.8400	-5.155%	31,377	+34.239%
2020-03-13	1.9800	1.9800	1.8200	1.9400	+0.779%	96,802	+27.320%
2020-03-12	2.1900	2.2000	1.8350	1.9250	-14.823%	164,161	+28.312%
2020-03-11	2.4500	2.4500	2.1700	2.2600	-9.054%	89,791	+9.292%
2020-03-10	2.2700	2.5000	2.2600	2.4850	+7.112%	87,851	-0.604%
2020-03-09	2.2200	2.4299	2.1500	2.3200	-12.782%	192,456	+6.466%
2020-03-06	2.6900	2.7900	2.5402	2.6600	-4.317%	103,404	-7.143%
2020-03-05	2.7500	3.0500	2.6210	2.7800	-0.714%	391,376	-11.151%
2020-03-04	2.8600	2.9050	2.7100	2.8000	0.000%	67,339	-11.786%
2020-03-03	3.0200	3.0599	2.7607	2.8000	-5.724%	84,126	-11.786%
2020-03-02	2.8000	3.0000	2.6000	2.9700	+6.831%	173,406	-16.835%
2020-02-28	2.7000	3.1838	2.4700	2.7801	+2.210%	440,693	-11.154%
2020-02-27	3.0500	3.0500	2.4353	2.7200	-10.234%	189,849	-9.191%
2020-02-26	3.1300	3.1300	2.9000	3.0301	+4.486%	72,084	-18.485%
2020-02-25	3.2600	3.4265	2.8500	2.9000	-8.228%	134,328	-14.828%
2020-02-24	3.3800	3.5000	3.1600	3.1600	-7.737%	120,524	-21.835%
2020-02-21	3.4400	3.5000	3.3100	3.4250	-0.436%	139,255	-27.883%
2020-02-20	3.3900	3.4500	3.3400	3.4400	+3.614%	147,604	-28.198%
2020-02-19	3.1700	3.5000	3.1700	3.3200	+3.750%	205,968	-25.602%
2020-02-18	3.1500	3.2399	3.1100	3.2000	+2.831%	116,865	-22.813%
2020-02-14	3.1800	3.2507	3.0800	3.1119	-2.142%	112,569	-20.627%
2020-02-13	3.1400	3.2300	3.1400	3.1800	+1.274%	27,464	-22.327%
2020-02-12	3.1800	3.2500	3.1100	3.1400	-1.258%	71,607	-21.338%
2020-02-11	3.1100	3.2469	3.1000	3.1800	+0.633%	66,689	-22.327%
2020-02-10	3.4100	3.4100	3.0700	3.1600	-10.734%	186,518	-21.835%
2020-02-07	3.7800	4.1000	3.4700	3.5400	-1.939%	946,181	-30.226%
2020-02-06	3.2500	3.6500	3.1600	3.6100	+11.420%	471,778	-31.579%
2020-02-05	3.0500	3.3600	3.0500	3.2400	+6.931%	127,998	-23.765%
2020-02-04	3.0500	3.1500	2.8600	3.0300	-0.980%	218,295	-18.482%
2020-02-03	2.9900	3.0900	2.9700	3.0600	+2.341%	51,987	-19.281%
2020-01-31	2.8500	3.0600	2.8500	2.9900	+3.103%	133,967	-17.391%
2020-01-30	2.9400	2.9600	2.8000	2.9000	-2.347%	70,968	-14.828%
2020-01-29	2.9600	3.0000	2.8500	2.9697	+0.328%	63,683	-16.827%
2020-01-28	2.9600	3.0299	2.9037	2.9600	+1.024%	75,375	-16.554%
2020-01-27	3.1500	3.2600	2.8444	2.9300	-8.438%	128,228	-15.700%
2020-01-24	3.4400	3.4796	3.1300	3.2000	-7.514%	194,666	-22.813%
2020-01-23	3.4900	3.5400	3.3800	3.4600	-0.288%	173,345	-28.613%
2020-01-22	3.4800	3.6200	3.3500	3.4700	-0.715%	291,041	-28.818%
2020-01-21	3.4900	3.7200	3.4500	3.4950	+1.304%	342,693	-29.328%
2020-01-17	3.4800	3.5800	3.4480	3.4500	-1.429%	97,658	-28.406%
2020-01-16	3.4200	3.5500	3.3769	3.5000	+3.233%	104,563	-29.429%
2020-01-15	3.5100	3.6200	3.3100	3.3904	-3.955%	186,166	-27.147%
2020-01-14	3.6200	3.7400	3.4600	3.5300	-3.288%	213,406	-30.028%
2020-01-13	3.4100	3.7000	3.3800	3.6500	+6.414%	543,617	-32.329%
2020-01-10	3.4600	3.5500	3.3400	3.4300	-2.557%	187,282	-27.988%
2020-01-09	3.5000	3.5900	3.3300	3.5200	+0.285%	296,662	-29.830%
2020-01-08	3.3500	3.8500	3.3500	3.5100	+6.687%	499,564	-29.630%
2020-01-07	3.3000	3.3400	3.2100	3.2900	-0.312%	121,491	-24.924%
2020-01-06	3.4800	3.6200	3.2200	3.3003	-4.890%	152,948	-25.158%
2020-01-03	3.3100	3.7801	3.3000	3.4700	+3.234%	822,087	-28.818%
2020-01-02	3.2000	3.4200	3.2000	3.3613	+5.041%	160,942	-26.517%
2019-12-31	3.1100	3.2500	3.1100	3.2000	+1.426%	50,224	-22.813%
2019-12-30	3.2000	3.2999	3.1200	3.1550	-1.713%	49,436	-21.712%
2019-12-27	3.2000	3.2400	3.0500	3.2100	0.000%	112,739	-23.053%
2019-12-26	3.2000	3.4700	3.1600	3.2100	+0.510%	274,415	-23.053%
2019-12-24	3.1300	3.2200	3.0200	3.1937	+1.349%	67,755	-22.660%
2019-12-23	3.0500	3.1512	3.0200	3.1512	+3.658%	82,178	-21.617%
2019-12-20	3.0900	3.0900	2.9670	3.0400	-0.654%	63,395	-18.750%
2019-12-19	3.0400	3.1100	3.0400	3.0600	0.000%	30,954	-19.281%
2019-12-18	3.0800	3.2200	2.9858	3.0600	+2.341%	153,201	-19.281%
2019-12-17	3.0200	3.1000	2.9600	2.9900	-1.320%	28,290	-17.391%
2019-12-16	2.9900	3.1000	2.9608	3.0300	+1.338%	34,352	-18.482%
2019-12-13	3.0800	3.0900	2.8900	2.9900	-3.859%	62,013	-17.391%
2019-12-12	3.2000	3.2199	2.6656	3.1100	-3.416%	271,149	-20.579%
2019-12-11	2.9100	3.3000	2.8900	3.2200	+8.418%	374,485	-23.292%
2019-12-10	2.8700	3.0266	2.8700	2.9700	+1.020%	132,450	-16.835%
2019-12-09	3.0200	3.1800	2.8100	2.9400	-2.326%	176,532	-15.986%
2019-12-06	3.0000	3.0800	2.7500	3.0100	-4.747%	222,686	-17.940%
2019-12-05	3.4900	3.5200	3.0300	3.1600	-43.058%	1,376,376	-21.835%
2019-12-04	5.9400	6.4800	5.4801	5.5495	-9.470%	108,197	-55.491%
2019-12-03	6.4500	6.4500	5.7800	6.1300	-4.049%	46,331	-59.706%
2019-12-02	8.0000	8.0000	5.9400	6.3887	-17.030%	124,535	-61.338%
2019-11-29	6.4900	7.7000	6.4900	7.7000	+18.280%	29,503	-67.922%
2019-11-27	6.0700	6.9900	5.8150	6.5100	+7.603%	38,113	-62.058%
2019-11-26	6.8100	7.0000	5.8724	6.0500	-14.789%	37,303	-59.174%
2019-11-25	6.7100	7.4010	6.5200	7.1000	+1.661%	37,281	-65.211%
2019-11-22	6.7920	7.6800	6.4080	6.9840	+4.152%	1,131,063	-64.633%
2019-11-21	6.4800	6.8040	6.3624	6.7056	+2.232%	116,605	-63.165%
2019-11-20	6.7200	6.9600	6.4320	6.5592	+1.978%	208,855	-62.343%
2019-11-19	6.3672	6.9600	6.2424	6.4320	-2.545%	252,072	-61.598%
2019-11-18	6.8328	6.9552	6.4800	6.6000	-6.015%	304,070	-62.576%
2019-11-15	7.5600	7.5600	6.6720	7.0224	-7.111%	251,861	-64.827%
2019-11-14	7.9200	7.9200	7.2000	7.5600	0.000%	117,010	-67.328%
2019-11-13	7.9200	8.4000	7.2240	7.5600	-0.943%	257,055	-67.328%
2019-11-12	8.1600	8.1600	7.4400	7.6320	-3.373%	114,635	-67.636%
2019-11-11	8.4000	8.4480	7.2840	7.8984	-3.800%	239,378	-68.728%
2019-11-08	8.6400	8.6400	8.1864	8.2104	-4.039%	58,568	-69.916%
2019-11-07	8.6400	8.7600	8.2224	8.5560	+3.154%	231,808	-71.131%
2019-11-06	8.8320	8.8800	8.1816	8.2944	-1.285%	181,723	-70.221%
2019-11-05	9.2160	9.2400	8.1600	8.4024	-6.565%	241,037	-70.604%
2019-11-04	9.1200	9.2976	8.5656	8.9928	-3.898%	261,169	-72.534%
2019-11-01	9.3360	9.6000	9.1200	9.3576	+0.619%	242,972	-73.604%
2019-10-31	9.5640	9.6000	9.1272	9.3000	-0.513%	59,047	-73.441%
2019-10-30	9.8400	9.8400	9.1656	9.3480	-0.128%	46,630	-73.577%
2019-10-29	9.8376	9.8400	9.1200	9.3600	-4.855%	207,093	-73.611%
2019-10-28	9.6048	9.8568	9.6048	9.8376	+1.839%	129,708	-74.892%