Dark

ALNA
Allena Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Sep 7, 2022

0.0750USD+3.164%(+0.0023)276,971,676

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.07)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-07	0.0641	0.1500	0.0600	0.0750	+3.164%	276,971,676	0.000%
2022-09-06	0.0782	0.0850	0.0580	0.0727	-30.564%	52,103,389	+3.164%
2022-09-02	0.1023	0.1114	0.1014	0.1047	+2.146%	9,722,051	-28.367%
2022-09-01	0.1048	0.1048	0.1003	0.1025	-2.474%	2,582,844	-26.829%
2022-08-31	0.1000	0.1065	0.0975	0.1051	+0.767%	6,824,221	-28.639%
2022-08-30	0.1035	0.1083	0.1010	0.1043	-4.136%	3,926,592	-28.092%
2022-08-29	0.1063	0.1100	0.1012	0.1088	+4.918%	2,678,037	-31.066%
2022-08-26	0.1100	0.1100	0.1000	0.1037	-4.070%	3,366,902	-27.676%
2022-08-25	0.1086	0.1150	0.1044	0.1081	+2.562%	4,907,126	-30.620%
2022-08-24	0.1027	0.1100	0.1018	0.1054	+3.131%	3,606,359	-28.843%
2022-08-23	0.1000	0.1029	0.0950	0.1022	-0.584%	5,991,205	-26.614%
2022-08-22	0.1090	0.1182	0.0999	0.1028	-7.803%	9,340,358	-27.043%
2022-08-19	0.1135	0.1146	0.1068	0.1115	-2.535%	7,112,973	-32.735%
2022-08-18	0.1159	0.1200	0.1102	0.1144	+0.351%	6,181,022	-34.441%
2022-08-17	0.1200	0.1213	0.1044	0.1140	-6.096%	5,711,192	-34.211%
2022-08-16	0.1200	0.1218	0.1150	0.1214	-0.655%	4,657,558	-38.221%
2022-08-15	0.1215	0.1250	0.1193	0.1222	+0.825%	3,597,185	-38.625%
2022-08-12	0.1253	0.1276	0.1111	0.1212	-5.016%	14,175,940	-38.119%
2022-08-11	0.1360	0.1377	0.1270	0.1276	+0.472%	11,018,013	-41.223%
2022-08-10	0.1307	0.1330	0.1238	0.1270	-0.704%	6,227,182	-40.945%
2022-08-09	0.1341	0.1370	0.1200	0.1279	-6.642%	8,892,234	-41.360%
2022-08-08	0.1315	0.1395	0.1234	0.1370	-2.143%	10,008,984	-45.255%
2022-08-05	0.1321	0.1436	0.1321	0.1400	-10.256%	12,519,575	-46.429%
2022-08-04	0.1508	0.1733	0.1303	0.1560	+38.053%	91,785,230	-51.923%
2022-08-03	0.1051	0.1201	0.1049	0.1130	+8.758%	22,757,758	-33.628%
2022-08-02	0.1074	0.1074	0.1013	0.1039	-6.396%	13,633,182	-27.815%
2022-08-01	0.1111	0.1147	0.1065	0.1110	-0.448%	6,941,608	-32.432%
2022-07-29	0.1152	0.1152	0.1060	0.1115	-4.701%	12,975,867	-32.735%
2022-07-28	0.1176	0.1176	0.1103	0.1170	+1.739%	18,143,761	-35.897%
2022-07-27	0.1165	0.1300	0.1125	0.1150	0.000%	24,398,071	-34.783%
2022-07-26	0.1259	0.1269	0.1140	0.1150	-8.000%	33,461,764	-34.783%
2022-07-25	0.1300	0.1348	0.1242	0.1250	-3.846%	8,409,311	-40.000%
2022-07-22	0.1470	0.1497	0.1280	0.1300	-10.345%	13,119,219	-42.308%
2022-07-21	0.1420	0.1525	0.1374	0.1450	+3.571%	14,615,760	-48.276%
2022-07-20	0.1467	0.1467	0.1400	0.1400	-4.110%	10,034,393	-46.429%
2022-07-19	0.1573	0.1588	0.1460	0.1460	-2.145%	12,953,490	-48.630%
2022-07-18	0.1490	0.1600	0.1450	0.1492	-6.164%	8,835,294	-49.732%
2022-07-15	0.1695	0.1720	0.1542	0.1590	-7.072%	6,987,127	-52.830%
2022-07-14	0.1838	0.1839	0.1700	0.1711	+1.845%	13,987,667	-56.166%
2022-07-13	0.2000	0.2020	0.1599	0.1680	-18.049%	11,876,196	-55.357%
2022-07-12	0.2037	0.2350	0.1974	0.2050	+0.737%	12,818,045	-63.415%
2022-07-11	0.2000	0.2120	0.1960	0.2035	-11.522%	13,408,240	-63.145%
2022-07-08	0.2294	0.2430	0.2170	0.2300	+9.005%	42,560,390	-67.391%
2022-07-07	0.2450	0.2700	0.1963	0.2110	+19.209%	101,183,537	-64.455%
2022-07-06	0.1821	0.1858	0.1704	0.1770	-8.480%	16,457,555	-57.627%
2022-07-05	0.2100	0.2150	0.1603	0.1934	-8.774%	27,214,216	-61.220%
2022-07-01	0.2502	0.3330	0.2100	0.2120	+10.995%	188,264,020	-64.623%
2022-06-30	0.2091	0.2197	0.1512	0.1910	-25.098%	69,864,438	-60.733%
2022-06-29	0.2585	0.4400	0.2350	0.2550	+114.286%	576,064,289	-70.588%
2022-06-28	0.1300	0.1300	0.1155	0.1190	-5.330%	28,113,466	-36.975%
2022-06-27	0.1240	0.1278	0.1210	0.1257	+1.371%	1,967,000	-40.334%
2022-06-24	0.1400	0.1400	0.1215	0.1240	-6.556%	5,633,091	-39.516%
2022-06-23	0.1236	0.1350	0.1191	0.1327	+10.583%	4,300,834	-43.482%
2022-06-22	0.1243	0.1250	0.1163	0.1200	+2.916%	2,808,528	-37.500%
2022-06-21	0.1201	0.1262	0.1160	0.1166	-2.914%	3,781,232	-35.678%
2022-06-17	0.1170	0.1300	0.1170	0.1201	+2.737%	3,338,105	-37.552%
2022-06-16	0.1190	0.1275	0.1155	0.1169	-3.148%	8,819,689	-35.843%
2022-06-15	0.1170	0.1306	0.1155	0.1207	+3.162%	9,281,445	-37.862%
2022-06-14	0.1280	0.1320	0.1158	0.1170	-9.931%	8,044,962	-35.897%
2022-06-13	0.1340	0.1376	0.1225	0.1299	-6.681%	5,252,418	-42.263%
2022-06-10	0.1494	0.1494	0.1320	0.1392	-10.769%	13,375,302	-46.121%
2022-06-09	0.1141	0.1630	0.1141	0.1560	+31.646%	19,921,781	-51.923%
2022-06-08	0.1090	0.1298	0.1090	0.1185	+5.521%	12,521,465	-36.709%
2022-06-07	0.1200	0.1200	0.1082	0.1123	-1.664%	6,510,940	-33.215%
2022-06-06	0.1140	0.1190	0.1074	0.1142	+1.511%	11,673,893	-34.326%
2022-06-03	0.1200	0.1288	0.1084	0.1125	-10.000%	10,166,821	-33.333%
2022-06-02	0.1230	0.1257	0.1200	0.1250	+1.051%	4,437,071	-40.000%
2022-06-01	0.1197	0.1344	0.1184	0.1237	+4.831%	10,471,366	-39.369%
2022-05-31	0.1250	0.1250	0.1140	0.1180	-3.673%	4,414,377	-36.441%
2022-05-27	0.1146	0.1250	0.1110	0.1225	+7.456%	6,219,542	-38.776%
2022-05-26	0.1084	0.1175	0.1075	0.1140	+2.888%	6,615,125	-34.211%
2022-05-25	0.1127	0.1148	0.1071	0.1108	-0.270%	8,268,750	-32.310%
2022-05-24	0.1167	0.1213	0.1078	0.1111	-7.262%	7,414,675	-32.493%
2022-05-23	0.1250	0.1275	0.1105	0.1198	+1.354%	9,288,918	-37.396%
2022-05-20	0.1222	0.1339	0.1130	0.1182	-4.677%	9,944,659	-36.548%
2022-05-19	0.1126	0.1328	0.1110	0.1240	+8.392%	11,915,421	-39.516%
2022-05-18	0.1193	0.1227	0.1111	0.1144	-6.992%	8,114,742	-34.441%
2022-05-17	0.1080	0.1375	0.1010	0.1230	+9.333%	24,655,836	-39.024%
2022-05-16	0.1200	0.1249	0.1084	0.1125	-7.787%	14,355,341	-33.333%
2022-05-13	0.1497	0.1497	0.1100	0.1220	-8.271%	54,733,228	-38.525%
2022-05-12	0.1680	0.2100	0.1260	0.1330	+70.513%	250,673,873	-43.609%
2022-05-11	0.1045	0.1045	0.0683	0.0780	-8.985%	32,584,978	-3.846%
2022-05-10	0.1179	0.1179	0.0857	0.0857	-12.729%	4,697,232	-12.485%
2022-05-09	0.1100	0.1100	0.0950	0.0982	-10.320%	6,012,613	-23.625%
2022-05-06	0.1190	0.1255	0.1088	0.1095	+1.860%	7,470,917	-31.507%
2022-05-05	0.1440	0.1440	0.1050	0.1075	-24.082%	11,772,241	-30.233%
2022-05-04	0.1680	0.1690	0.1336	0.1416	-16.361%	6,091,481	-47.034%
2022-05-03	0.1700	0.1720	0.1670	0.1693	0.000%	808,248	-55.700%
2022-05-02	0.1700	0.1817	0.1656	0.1693	+4.121%	1,697,213	-55.700%
2022-04-29	0.1875	0.1887	0.1600	0.1626	-12.581%	1,323,181	-53.875%
2022-04-28	0.1900	0.1944	0.1749	0.1860	+0.813%	1,067,194	-59.677%
2022-04-27	0.1825	0.1900	0.1820	0.1845	+1.096%	669,826	-59.350%
2022-04-26	0.1906	0.1989	0.1803	0.1825	-5.587%	755,542	-58.904%
2022-04-25	0.1931	0.1969	0.1911	0.1933	+0.520%	726,995	-61.200%
2022-04-22	0.1970	0.2023	0.1900	0.1923	-1.838%	1,208,123	-60.998%
2022-04-21	0.2052	0.2247	0.1914	0.1959	-12.817%	2,541,825	-61.715%
2022-04-20	0.2269	0.2274	0.2153	0.2247	+0.627%	576,753	-66.622%
2022-04-19	0.2100	0.2247	0.2100	0.2233	+5.579%	1,630,668	-66.413%
2022-04-18	0.2300	0.2320	0.2100	0.2115	-11.395%	2,166,911	-64.539%
2022-04-14	0.2480	0.2480	0.2310	0.2387	-2.292%	919,293	-68.580%
2022-04-13	0.2317	0.2584	0.2300	0.2443	+6.774%	2,943,242	-69.300%
2022-04-12	0.2400	0.2443	0.2260	0.2288	-2.638%	1,086,270	-67.220%
2022-04-11	0.2414	0.2450	0.2350	0.2350	-2.651%	996,253	-68.085%
2022-04-08	0.2300	0.2420	0.2164	0.2414	+8.009%	2,677,735	-68.931%
2022-04-07	0.2300	0.2346	0.2210	0.2235	-4.731%	725,064	-66.443%
2022-04-06	0.2350	0.2426	0.2300	0.2346	-0.635%	815,146	-68.031%
2022-04-05	0.2400	0.2430	0.2350	0.2361	-2.236%	866,969	-68.234%
2022-04-04	0.2306	0.2420	0.2300	0.2415	+4.727%	1,116,903	-68.944%
2022-04-01	0.2350	0.2425	0.2216	0.2306	-0.260%	2,062,006	-67.476%
2022-03-31	0.2394	0.2450	0.2300	0.2312	-0.086%	1,541,644	-67.561%
2022-03-30	0.2451	0.2500	0.2300	0.2314	-5.358%	1,533,021	-67.589%
2022-03-29	0.2356	0.2533	0.2280	0.2445	+8.426%	2,408,912	-69.325%
2022-03-28	0.2426	0.2500	0.2190	0.2255	-8.593%	3,584,229	-66.741%
2022-03-25	0.2650	0.2650	0.2412	0.2467	-6.906%	5,061,316	-69.599%
2022-03-24	0.2700	0.2750	0.2650	0.2650	-6.028%	2,742,346	-71.698%
2022-03-23	0.2720	0.2820	0.2630	0.2820	+1.879%	4,024,551	-73.404%
2022-03-22	0.2800	0.2865	0.2700	0.2768	+0.655%	5,220,577	-72.905%
2022-03-21	0.2731	0.3200	0.2600	0.2750	-43.158%	19,038,105	-72.727%
2022-03-18	0.5000	0.5000	0.4700	0.4838	+2.936%	4,200,412	-84.498%
2022-03-17	0.4500	0.4800	0.4481	0.4700	+4.981%	429,219	-84.043%
2022-03-16	0.4365	0.4579	0.4365	0.4477	+2.943%	280,563	-83.248%
2022-03-15	0.4200	0.4470	0.4200	0.4349	+3.523%	378,800	-82.755%
2022-03-14	0.4768	0.4800	0.4201	0.4201	-6.665%	547,430	-82.147%
2022-03-11	0.4701	0.4780	0.4500	0.4501	+0.022%	507,848	-83.337%
2022-03-10	0.4960	0.5057	0.4300	0.4500	-11.155%	1,647,574	-83.333%
2022-03-09	0.4908	0.5176	0.4800	0.5065	+0.696%	661,805	-85.192%
2022-03-08	0.4715	0.5100	0.4300	0.5030	-0.060%	1,641,799	-85.089%
2022-03-07	0.5500	0.5500	0.4600	0.5033	-7.482%	1,690,320	-85.098%
2022-03-04	0.5427	0.5500	0.5150	0.5440	+0.778%	1,488,687	-86.213%
2022-03-03	0.4800	0.5398	0.4720	0.5398	+14.827%	1,801,933	-86.106%
2022-03-02	0.4500	0.4840	0.4464	0.4701	+5.309%	534,822	-84.046%
2022-03-01	0.4598	0.4650	0.4303	0.4464	-2.341%	500,147	-83.199%
2022-02-28	0.4180	0.4600	0.4180	0.4571	+10.012%	1,286,983	-83.592%
2022-02-25	0.3942	0.4199	0.3780	0.4155	+5.484%	438,444	-81.949%
2022-02-24	0.3500	0.3944	0.3400	0.3939	+2.739%	712,877	-80.960%
2022-02-23	0.3801	0.4087	0.3801	0.3834	-1.541%	396,579	-80.438%
2022-02-22	0.3800	0.4000	0.3800	0.3894	-5.302%	719,484	-80.740%
2022-02-18	0.4000	0.4289	0.4000	0.4112	-2.559%	434,391	-81.761%
2022-02-17	0.4300	0.4384	0.4120	0.4220	-1.746%	375,702	-82.227%
2022-02-16	0.4290	0.4298	0.4114	0.4295	-0.093%	280,656	-82.538%
2022-02-15	0.4039	0.4299	0.4000	0.4299	+6.648%	751,245	-82.554%
2022-02-14	0.4200	0.4200	0.3906	0.4031	-3.194%	650,869	-81.394%
2022-02-11	0.4500	0.4500	0.4100	0.4164	-5.256%	575,891	-81.988%
2022-02-10	0.4300	0.4500	0.4250	0.4395	-0.114%	594,699	-82.935%
2022-02-09	0.4600	0.4600	0.4291	0.4400	+2.852%	682,105	-82.955%
2022-02-08	0.4161	0.4400	0.4150	0.4278	+2.812%	669,801	-82.468%
2022-02-07	0.3800	0.4493	0.3800	0.4161	+8.162%	1,139,253	-81.975%
2022-02-04	0.3898	0.3899	0.3703	0.3847	+2.614%	699,895	-80.504%
2022-02-03	0.3900	0.3900	0.3700	0.3749	-3.351%	653,746	-79.995%
2022-02-02	0.4000	0.4100	0.3800	0.3879	-3.675%	990,139	-80.665%
2022-02-01	0.3800	0.4100	0.3800	0.4027	+5.171%	652,514	-81.376%
2022-01-31	0.3600	0.3880	0.3501	0.3829	+7.647%	716,556	-80.413%
2022-01-28	0.3465	0.3584	0.3310	0.3557	+4.618%	728,633	-78.915%
2022-01-27	0.3900	0.3949	0.3350	0.3400	-10.901%	1,474,437	-77.941%
2022-01-26	0.3792	0.3900	0.3700	0.3816	+3.135%	1,685,180	-80.346%
2022-01-25	0.3675	0.3800	0.3500	0.3700	+5.866%	2,556,784	-79.730%
2022-01-24	0.3571	0.3654	0.3200	0.3495	-9.221%	2,895,629	-78.541%
2022-01-21	0.3950	0.4000	0.3710	0.3850	-3.702%	2,160,180	-80.519%
2022-01-20	0.4200	0.4200	0.3960	0.3998	-4.810%	1,640,852	-81.241%
2022-01-19	0.4340	0.4377	0.4125	0.4200	-2.235%	1,674,995	-82.143%
2022-01-18	0.4372	0.4550	0.4200	0.4296	-3.677%	1,296,001	-82.542%
2022-01-14	0.4686	0.4732	0.4268	0.4460	-4.086%	1,709,979	-83.184%
2022-01-13	0.4800	0.4850	0.4641	0.4650	-2.923%	1,313,313	-83.871%
2022-01-12	0.5065	0.5074	0.4750	0.4790	-1.237%	1,412,593	-84.342%
2022-01-11	0.4920	0.4940	0.4753	0.4850	+0.186%	1,391,893	-84.536%
2022-01-10	0.5200	0.5250	0.4827	0.4841	-4.892%	2,126,938	-84.507%
2022-01-07	0.4906	0.5187	0.4849	0.5090	+3.878%	2,713,092	-85.265%
2022-01-06	0.5000	0.5047	0.4630	0.4900	-2.855%	3,289,267	-84.694%
2022-01-05	0.5494	0.5500	0.5000	0.5044	-12.899%	10,665,132	-85.131%
2022-01-04	0.7680	0.7720	0.5791	0.5791	-10.550%	35,926,170	-87.049%
2022-01-03	0.6052	0.6570	0.6000	0.6474	+9.266%	466,757	-88.415%
2021-12-31	0.6168	0.6300	0.5910	0.5925	-5.230%	939,475	-87.342%
2021-12-30	0.5900	0.6400	0.5860	0.6252	+5.412%	828,494	-88.004%
2021-12-29	0.6217	0.6290	0.5913	0.5931	-5.647%	1,029,180	-87.355%
2021-12-28	0.6400	0.6560	0.6160	0.6286	-1.781%	724,490	-88.069%
2021-12-27	0.6800	0.6900	0.6400	0.6400	-6.172%	840,078	-88.281%
2021-12-23	0.6700	0.7000	0.6452	0.6821	-0.409%	604,925	-89.005%
2021-12-22	0.7200	0.7200	0.6826	0.6849	-4.344%	297,611	-89.049%
2021-12-21	0.7120	0.7160	0.6812	0.7160	+0.140%	835,279	-89.525%
2021-12-20	0.7035	0.7150	0.6781	0.7150	-2.242%	603,957	-89.510%
2021-12-17	0.6350	0.7314	0.6301	0.7314	+9.164%	1,056,597	-89.746%
2021-12-16	0.6800	0.6800	0.6251	0.6700	-3.597%	1,057,942	-88.806%
2021-12-15	0.6200	0.6950	0.5806	0.6950	+13.636%	1,133,465	-89.209%
2021-12-14	0.6300	0.6300	0.6012	0.6116	-2.967%	540,567	-87.737%
2021-12-13	0.6300	0.6500	0.6110	0.6303	+0.239%	638,850	-88.101%
2021-12-10	0.6664	0.6800	0.6250	0.6288	-4.742%	730,752	-88.073%
2021-12-09	0.6700	0.6900	0.6601	0.6601	-3.183%	329,055	-88.638%
2021-12-08	0.6900	0.7000	0.6700	0.6818	-0.322%	531,300	-89.000%
2021-12-07	0.6640	0.6940	0.6533	0.6840	+7.143%	1,038,472	-89.035%
2021-12-06	0.6270	0.6439	0.6000	0.6384	+5.035%	716,132	-88.252%
2021-12-03	0.6500	0.6549	0.6050	0.6078	-7.629%	1,819,022	-87.660%
2021-12-02	0.6362	0.6700	0.6226	0.6580	+3.492%	1,056,864	-88.602%
2021-12-01	0.6785	0.6900	0.6320	0.6358	-6.582%	1,186,648	-88.204%
2021-11-30	0.6802	0.6958	0.6650	0.6806	-1.548%	994,524	-88.980%
2021-11-29	0.7400	0.7490	0.6900	0.6913	-5.301%	1,019,878	-89.151%
2021-11-26	0.7439	0.7500	0.7100	0.7300	-1.869%	807,764	-89.726%
2021-11-24	0.7199	0.7585	0.7102	0.7439	+3.319%	1,035,664	-89.918%
2021-11-23	0.7143	0.7400	0.7032	0.7200	+1.537%	1,385,958	-89.583%
2021-11-22	0.6950	0.7200	0.6831	0.7091	+0.825%	1,344,213	-89.423%
2021-11-19	0.7200	0.7220	0.6600	0.7033	-0.397%	2,572,731	-89.336%
2021-11-18	0.7899	0.7899	0.6973	0.7061	-7.940%	3,644,060	-89.378%
2021-11-17	0.8000	0.8180	0.7500	0.7670	-4.125%	2,726,114	-90.222%
2021-11-16	0.8394	0.8399	0.8000	0.8000	-3.973%	2,189,913	-90.625%
2021-11-15	0.8546	0.8713	0.8300	0.8331	-2.023%	1,077,146	-90.997%
2021-11-12	0.8608	0.8775	0.8403	0.8503	-2.332%	1,342,063	-91.180%
2021-11-11	0.8935	0.9000	0.8600	0.8706	-2.103%	1,263,308	-91.385%
2021-11-10	0.9400	0.9400	0.8710	0.8893	-7.307%	2,247,361	-91.566%
2021-11-09	0.9900	1.0000	0.9500	0.9594	-3.500%	2,070,947	-92.183%
2021-11-08	0.9499	1.0000	0.9499	0.9942	+1.646%	2,479,040	-92.456%
2021-11-05	0.9478	0.9794	0.9310	0.9781	-0.791%	2,730,958	-92.332%
2021-11-04	0.9400	0.9900	0.9230	0.9859	-1.410%	6,821,922	-92.393%
2021-11-03	1.0400	1.1700	0.9300	1.0000	+16.891%	132,457,440	-92.500%
2021-11-02	0.8600	0.8610	0.8400	0.8555	-0.315%	387,194	-91.233%
2021-11-01	0.8300	0.8660	0.8300	0.8582	+3.323%	491,995	-91.261%
2021-10-29	0.8400	0.8588	0.8302	0.8306	-1.983%	463,260	-90.970%
2021-10-28	0.8400	0.8598	0.8399	0.8474	+2.072%	322,567	-91.149%
2021-10-27	0.8500	0.8598	0.8302	0.8302	-2.329%	447,997	-90.966%
2021-10-26	0.8500	0.8598	0.8300	0.8500	0.000%	540,640	-91.176%
2021-10-25	0.8600	0.8760	0.8400	0.8500	-2.968%	618,297	-91.176%
2021-10-22	0.9000	0.9100	0.8600	0.8760	-3.065%	867,493	-91.438%
2021-10-21	0.9000	0.9425	0.8863	0.9037	-1.224%	729,520	-91.701%
2021-10-20	0.9000	0.9149	0.8750	0.9149	+2.798%	524,249	-91.802%
2021-10-19	0.8900	0.9000	0.8800	0.8900	+0.350%	472,028	-91.573%
2021-10-18	0.9000	0.9100	0.8710	0.8869	-1.816%	572,857	-91.544%
2021-10-15	0.9059	0.9399	0.8900	0.9033	+1.494%	508,080	-91.697%
2021-10-14	0.8800	0.9000	0.8610	0.8900	+0.316%	221,752	-91.573%
2021-10-13	0.8624	0.8900	0.8600	0.8872	+0.249%	356,919	-91.546%
2021-10-12	0.8511	0.8900	0.8510	0.8850	+2.668%	316,906	-91.525%
2021-10-11	0.8400	0.8800	0.8298	0.8620	+3.880%	789,164	-91.299%
2021-10-08	0.8399	0.8500	0.8200	0.8298	-1.226%	670,370	-90.962%
2021-10-07	0.8500	0.8536	0.8306	0.8401	+2.041%	436,846	-91.072%
2021-10-06	0.8950	0.8980	0.8118	0.8233	-7.286%	1,957,236	-90.890%
2021-10-05	0.9198	0.9198	0.8800	0.8880	-1.322%	574,528	-91.554%
2021-10-04	0.9189	0.9299	0.8600	0.8999	-1.618%	1,227,401	-91.666%
2021-10-01	0.9000	0.9269	0.8810	0.9147	+1.386%	831,630	-91.801%
2021-09-30	0.8925	0.9109	0.8911	0.9022	+0.827%	512,419	-91.687%
2021-09-29	0.9150	0.9249	0.8930	0.8948	-0.078%	878,376	-91.618%
2021-09-28	0.9290	0.9400	0.8900	0.8955	-2.864%	583,697	-91.625%
2021-09-27	0.9200	0.9440	0.9182	0.9219	+0.600%	489,743	-91.865%
2021-09-24	0.9433	0.9600	0.9080	0.9164	-4.082%	1,377,737	-91.816%
2021-09-23	0.9377	0.9699	0.9300	0.9554	+1.671%	481,917	-92.150%
2021-09-22	0.9200	0.9460	0.9029	0.9397	+4.388%	503,033	-92.019%
2021-09-21	0.9326	0.9700	0.9002	0.9002	-0.530%	835,094	-91.669%
2021-09-20	0.9500	0.9899	0.9050	0.9050	-6.701%	1,114,897	-91.713%
2021-09-17	0.9800	1.0200	0.9605	0.9700	+0.570%	1,498,211	-92.268%
2021-09-16	0.9563	0.9899	0.9500	0.9645	+0.469%	877,264	-92.224%
2021-09-15	1.0159	1.0200	0.9600	0.9600	-2.240%	925,059	-92.188%
2021-09-14	1.0100	1.0400	0.9820	0.9820	-4.660%	842,153	-92.363%
2021-09-13	1.0000	1.0500	1.0000	1.0300	0.000%	914,054	-92.718%
2021-09-10	1.0600	1.0700	1.0000	1.0300	-1.905%	1,306,963	-92.718%
2021-09-09	1.0300	1.0600	1.0200	1.0500	+1.942%	724,965	-92.857%
2021-09-08	1.0900	1.1000	1.0100	1.0300	-4.630%	1,037,525	-92.718%
2021-09-07	1.0600	1.1000	1.0503	1.0800	+1.887%	997,401	-93.056%
2021-09-03	1.0400	1.0600	1.0300	1.0600	+0.952%	808,817	-92.925%
2021-09-02	1.0700	1.0800	1.0300	1.0500	0.000%	919,557	-92.857%
2021-09-01	1.0300	1.0500	1.0000	1.0500	+2.941%	1,274,087	-92.857%
2021-08-31	1.0100	1.0300	0.9999	1.0200	0.000%	826,665	-92.647%
2021-08-30	0.9790	1.0200	0.9701	1.0200	+5.133%	1,331,900	-92.647%
2021-08-27	0.9600	1.0000	0.9555	0.9702	-0.380%	1,085,377	-92.270%
2021-08-26	0.9400	1.0000	0.9400	0.9739	+4.507%	1,371,053	-92.299%
2021-08-25	0.9890	0.9890	0.9319	0.9319	-3.938%	972,912	-91.952%
2021-08-24	0.9185	0.9800	0.9101	0.9701	+5.618%	1,568,755	-92.269%
2021-08-23	0.8500	0.9200	0.8500	0.9185	+8.544%	909,110	-91.835%
2021-08-20	0.8800	0.8886	0.8200	0.8462	-3.841%	1,701,893	-91.137%
2021-08-19	0.8933	0.9049	0.8700	0.8800	-3.275%	1,136,067	-91.477%
2021-08-18	0.9100	0.9279	0.9000	0.9098	-0.904%	913,583	-91.756%
2021-08-17	0.9200	0.9300	0.9000	0.9181	-2.496%	1,222,138	-91.831%
2021-08-16	0.9941	0.9941	0.9400	0.9416	-4.551%	1,196,808	-92.035%
2021-08-13	0.9700	1.0100	0.9700	0.9865	+0.653%	1,686,055	-92.397%
2021-08-12	0.9600	1.0000	0.9350	0.9801	+2.962%	1,676,158	-92.348%
2021-08-11	0.9416	0.9522	0.9170	0.9519	-1.122%	1,426,012	-92.121%
2021-08-10	1.0000	1.0100	0.9299	0.9627	-2.561%	1,569,522	-92.209%
2021-08-09	0.9500	1.0600	0.9400	0.9880	+4.011%	2,208,500	-92.409%
2021-08-06	0.9070	0.9600	0.9070	0.9499	+4.396%	1,670,321	-92.104%
2021-08-05	0.8977	0.9200	0.8800	0.9099	-0.088%	1,706,729	-91.757%
2021-08-04	0.9000	0.9399	0.8997	0.9107	+0.099%	1,624,299	-91.765%
2021-08-03	0.9557	0.9596	0.9000	0.9098	-3.928%	2,491,370	-91.756%
2021-08-02	0.9591	0.9699	0.9396	0.9470	+0.414%	1,909,352	-92.080%
2021-07-30	0.9500	0.9970	0.9200	0.9431	-1.473%	2,870,816	-92.048%
2021-07-29	1.0167	1.0400	0.9000	0.9572	-4.280%	9,063,452	-92.165%
2021-07-28	0.8900	1.0400	0.8760	1.0000	+14.155%	19,383,692	-92.500%
2021-07-27	0.7800	0.9276	0.7500	0.8760	+12.974%	19,827,185	-91.438%
2021-07-26	0.7730	0.7983	0.7700	0.7754	+0.013%	2,692,223	-90.328%
2021-07-23	0.8122	0.8190	0.7702	0.7753	-4.743%	2,574,569	-90.326%
2021-07-22	0.8500	0.8500	0.8042	0.8139	-3.555%	2,025,311	-90.785%
2021-07-21	0.8250	0.8500	0.8037	0.8439	+2.291%	2,494,559	-91.113%
2021-07-20	0.7970	0.8482	0.7800	0.8250	+2.932%	2,301,311	-90.909%
2021-07-19	0.8100	0.8400	0.7700	0.8015	-5.148%	4,921,588	-90.643%
2021-07-16	0.8778	0.8889	0.8400	0.8450	-3.726%	4,236,652	-91.124%
2021-07-15	0.9079	0.9100	0.8333	0.8777	-2.802%	10,397,439	-91.455%
2021-07-14	0.9989	1.0400	0.8780	0.9030	-35.036%	44,456,969	-91.694%
2021-07-13	1.2300	1.4500	1.1800	1.3900	+13.934%	2,395,417	-94.604%
2021-07-12	1.1900	1.2400	1.1702	1.2200	0.000%	229,959	-93.852%
2021-07-09	1.2200	1.2200	1.1701	1.2200	+2.521%	154,550	-93.852%
2021-07-08	1.1800	1.2000	1.1700	1.1900	-1.653%	393,871	-93.697%
2021-07-07	1.2200	1.2200	1.2100	1.2100	-4.724%	294,226	-93.802%
2021-07-06	1.3200	1.3200	1.2300	1.2700	-3.788%	363,884	-94.094%
2021-07-02	1.3100	1.3200	1.2800	1.3200	+0.763%	167,549	-94.318%
2021-07-01	1.3300	1.3300	1.3000	1.3100	+0.769%	181,243	-94.275%
2021-06-30	1.3400	1.3500	1.3000	1.3000	-4.412%	259,319	-94.231%
2021-06-29	1.3500	1.3800	1.3400	1.3600	0.000%	351,595	-94.485%
2021-06-28	1.3800	1.3800	1.3300	1.3600	-0.730%	369,455	-94.485%
2021-06-25	1.3300	1.3700	1.3200	1.3700	+2.239%	424,277	-94.526%
2021-06-24	1.3500	1.3600	1.3100	1.3400	0.000%	364,426	-94.403%
2021-06-23	1.2620	1.3500	1.2620	1.3400	+2.290%	549,351	-94.403%
2021-06-22	1.2700	1.3200	1.2300	1.3100	+3.150%	669,210	-94.275%
2021-06-21	1.2700	1.2701	1.2200	1.2700	0.000%	500,885	-94.094%
2021-06-18	1.2900	1.3000	1.2250	1.2700	-2.308%	836,301	-94.094%
2021-06-17	1.2700	1.3000	1.2300	1.3000	+2.362%	614,027	-94.231%
2021-06-16	1.2200	1.2700	1.1900	1.2700	+4.098%	460,589	-94.094%
2021-06-15	1.2800	1.3000	1.2100	1.2200	-4.688%	542,563	-93.852%
2021-06-14	1.2900	1.3100	1.2700	1.2800	+0.787%	316,769	-94.141%
2021-06-11	1.2300	1.2950	1.2300	1.2700	+2.419%	288,241	-94.094%
2021-06-10	1.2500	1.2800	1.2000	1.2400	-1.587%	442,156	-93.952%
2021-06-09	1.2400	1.2700	1.2200	1.2600	+3.279%	567,345	-94.048%
2021-06-08	1.2100	1.2300	1.1800	1.2200	+1.667%	451,995	-93.852%
2021-06-07	1.1900	1.2200	1.1600	1.2000	+3.448%	776,242	-93.750%
2021-06-04	1.1500	1.1700	1.1400	1.1600	+1.754%	425,338	-93.534%
2021-06-03	1.1200	1.1400	1.1000	1.1400	+2.703%	484,098	-93.421%
2021-06-02	1.1000	1.1300	1.1000	1.1100	0.000%	468,734	-93.243%
2021-06-01	1.1200	1.1200	1.0900	1.1100	+1.835%	393,329	-93.243%
2021-05-28	1.0900	1.1200	1.0900	1.0900	-0.909%	486,020	-93.119%
2021-05-27	1.1100	1.1500	1.0600	1.1000	-0.901%	1,596,864	-93.182%
2021-05-26	1.1200	1.1550	1.0200	1.1100	0.000%	835,140	-93.243%
2021-05-25	1.1300	1.1400	1.1100	1.1100	-2.632%	441,601	-93.243%
2021-05-24	1.2000	1.2000	1.0900	1.1400	-4.202%	794,912	-93.421%
2021-05-21	1.2100	1.2200	1.1800	1.1900	0.000%	194,007	-93.697%
2021-05-20	1.2200	1.2400	1.1700	1.1900	+0.847%	367,069	-93.697%
2021-05-19	1.2000	1.2000	1.1500	1.1800	-1.667%	395,044	-93.644%
2021-05-18	1.1400	1.2300	1.1400	1.2000	+5.263%	391,322	-93.750%
2021-05-17	1.1000	1.1799	1.0900	1.1400	+3.636%	320,083	-93.421%
2021-05-14	1.1200	1.1500	1.1000	1.1000	-3.509%	398,021	-93.182%
2021-05-13	1.1000	1.2900	1.0900	1.1400	+5.556%	1,521,544	-93.421%
2021-05-12	1.1600	1.1600	1.0800	1.0800	-6.897%	623,049	-93.056%
2021-05-11	1.0900	1.1650	1.0700	1.1600	+5.455%	469,508	-93.534%
2021-05-10	1.1500	1.1550	1.0900	1.1000	-4.348%	668,499	-93.182%
2021-05-07	1.0980	1.1700	1.0980	1.1500	+3.604%	331,013	-93.478%
2021-05-06	1.1300	1.1500	1.0800	1.1100	-3.478%	784,989	-93.243%
2021-05-05	1.1900	1.2199	1.1300	1.1500	-4.167%	868,105	-93.478%
2021-05-04	1.2500	1.3011	1.1700	1.2000	-6.250%	755,470	-93.750%
2021-05-03	1.2600	1.3400	1.1600	1.2800	+6.667%	1,681,395	-94.141%
2021-04-30	1.1900	1.2300	1.1700	1.2000	+0.840%	520,025	-93.750%
2021-04-29	1.3300	1.3400	1.1200	1.1900	-7.031%	1,511,431	-93.697%
2021-04-28	1.2400	1.3200	1.1830	1.2800	+3.226%	587,625	-94.141%
2021-04-27	1.2000	1.2500	1.2000	1.2400	+2.479%	318,125	-93.952%
2021-04-26	1.1600	1.2600	1.1600	1.2100	+5.217%	1,213,233	-93.802%
2021-04-23	1.1700	1.1900	1.1300	1.1500	-1.709%	586,723	-93.478%
2021-04-22	1.1500	1.2100	1.1100	1.1700	+2.632%	579,484	-93.590%
2021-04-21	1.0800	1.1650	1.0600	1.1400	+5.556%	322,716	-93.421%
2021-04-20	1.1000	1.1290	1.0200	1.0800	-2.703%	664,239	-93.056%
2021-04-19	1.1100	1.1400	1.0600	1.1100	-0.893%	671,240	-93.243%
2021-04-16	1.1100	1.1200	1.0500	1.1200	-1.754%	1,310,531	-93.304%
2021-04-15	1.1993	1.2500	1.0900	1.1400	-5.000%	1,158,953	-93.421%
2021-04-14	1.2200	1.2600	1.1800	1.2000	-4.000%	843,082	-93.750%
2021-04-13	1.2300	1.2600	1.1500	1.2500	+1.626%	774,147	-94.000%
2021-04-12	1.3000	1.3000	1.2200	1.2300	-5.385%	728,371	-93.902%
2021-04-09	1.3400	1.3400	1.3000	1.3000	-2.985%	347,567	-94.231%
2021-04-08	1.3300	1.4000	1.2700	1.3400	+0.752%	898,624	-94.403%
2021-04-07	1.3500	1.3600	1.3200	1.3300	+1.527%	486,451	-94.361%
2021-04-06	1.3374	1.3399	1.2900	1.3100	-0.758%	648,051	-94.275%
2021-04-05	1.3900	1.4099	1.3200	1.3200	-4.348%	477,315	-94.318%
2021-04-01	1.4000	1.4268	1.3700	1.3800	-0.719%	699,152	-94.565%
2021-03-31	1.3600	1.4400	1.3300	1.3900	+2.963%	463,632	-94.604%
2021-03-30	1.3300	1.3800	1.2900	1.3500	0.000%	493,500	-94.444%
2021-03-29	1.4100	1.4200	1.3500	1.3500	-5.594%	363,372	-94.444%
2021-03-26	1.4445	1.5000	1.3700	1.4300	-4.027%	985,963	-94.755%
2021-03-25	1.4000	1.5000	1.3701	1.4900	+4.196%	777,617	-94.966%
2021-03-24	1.5800	1.5800	1.4200	1.4300	-7.143%	967,267	-94.755%
2021-03-23	1.6400	1.6500	1.5000	1.5400	-7.229%	699,726	-95.130%
2021-03-22	1.6500	1.7000	1.6100	1.6600	0.000%	422,399	-95.482%