Dark

APDNW
Applied Dna Sciences Inc
stock NASDAQ

Inactive

Nov 18, 2019

0.000800USD+60.000%(+0.000300)109,071

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
2019-11-18	0.002000	0.002000	0.000400	0.000800	+60.000%	109,071	0.000%
2019-11-15	0.001800	0.002000	0.000400	0.000500	-72.222%	163,774	+60.000%
2019-11-14	0.002800	0.002800	0.001000	0.001800	-35.714%	62,938	-55.556%
2019-11-13	0.004700	0.005000	0.002800	0.002800	-17.647%	198,314	-71.429%
2019-11-12	0.003500	0.004900	0.003000	0.003400	+21.429%	593,131	-76.471%
2019-11-11	0.003500	0.003500	0.002800	0.002800	-20.000%	36,359	-71.429%
2019-11-08	0.005000	0.005000	0.003500	0.003500	-30.000%	55,090	-77.143%
2019-11-07	0.005000	0.005000	0.005000	0.005000	+25.000%	1,500	-84.000%
2019-11-06	0.005000	0.005000	0.004000	0.004000	-18.367%	12,500	-80.000%
2019-11-05	0.005000	0.005000	0.004900	0.004900	0.000%	11,700	-83.673%
2019-11-04	0.005600	0.005600	0.004900	0.004900	-5.769%	52,700	-83.673%
2019-11-01	0.007000	0.007000	0.004600	0.005200	+62.500%	31,100	-84.615%
2019-10-31	0.007000	0.007000	0.003200	0.003200	-52.941%	17,200	-75.000%
2019-10-30	0.007000	0.007000	0.005100	0.006800	-1.449%	11,150	-88.235%
2019-10-29	0.007000	0.007000	0.005100	0.006900	0.000%	4,400	-88.406%
2019-10-28	0.007700	0.007700	0.005000	0.006900	+97.143%	33,443	-88.406%
2019-10-25	0.008000	0.008000	0.003500	0.003500	+16.667%	56,700	-77.143%
2019-10-24	0.009400	0.010800	0.002800	0.003000	-25.000%	21,790	-73.333%
2019-10-23	0.008400	0.008400	0.004000	0.004000	-4.762%	1,500	-80.000%
2019-10-22	0.005400	0.008500	0.004200	0.004200	-8.696%	11,500	-80.952%
2019-10-21	0.007000	0.007000	0.004500	0.004600	+2.222%	2,400	-82.609%
2019-10-18	0.008600	0.008600	0.003000	0.004500	-43.750%	2,030	-82.222%
2019-10-17	0.009300	0.009300	0.004000	0.008000	-13.043%	71,182	-90.000%
2019-10-16	0.009200	0.009300	0.008000	0.009200	+15.000%	22,800	-91.304%
2019-10-15	0.009300	0.009300	0.007000	0.008000	-4.762%	33,416	-90.000%
2019-10-14	0.008400	0.008400	0.008400	0.008400	+18.310%	10,400	-90.476%
2019-10-11	0.008400	0.008400	0.005600	0.007100	+1.429%	10,400	-88.732%
2019-10-10	0.008400	0.008400	0.007000	0.007000	-11.392%	11,415	-88.571%
2019-10-09	0.008000	0.008000	0.007900	0.007900	+192.593%	7,414	-89.873%
2019-10-08	0.008500	0.008500	0.002700	0.002700	+8.000%	23,200	-70.370%
2019-10-07	0.007000	0.007000	0.002500	0.002500	-71.591%	20,000	-68.000%
2019-10-04	0.008700	0.009000	0.008500	0.008800	+120.000%	40,700	-90.909%
2019-10-03	0.009000	0.009000	0.002000	0.004000	+100.000%	7,290	-80.000%
2019-10-02	0.009000	0.009000	0.002000	0.002000	0.000%	49,182	-60.000%
2019-09-30	0.009500	0.009500	0.002000	0.002000	-79.381%	170,200	-60.000%
2019-09-26	0.009500	0.009700	0.009500	0.009700	-2.020%	500	-91.753%
2019-09-24	0.009900	0.009900	0.009900	0.009900	+1.020%	1,292	-91.919%
2019-09-23	0.010000	0.010000	0.009800	0.009800	+6.522%	2,102	-91.837%
2019-09-20	0.010000	0.010000	0.009200	0.009200	-8.000%	46,751	-91.304%
2019-09-19	0.010000	0.010000	0.010000	0.010000	0.000%	10,100	-92.000%
2019-09-17	0.010000	0.010000	0.010000	0.010000	+143.902%	100	-92.000%
2019-09-16	0.010000	0.010030	0.004100	0.004100	-55.435%	1,280	-80.488%
2019-09-12	0.010011	0.010011	0.007100	0.009200	+119.048%	11,501	-91.304%
2019-09-10	0.010000	0.010000	0.004200	0.004200	-16.000%	4,804	-80.952%
2019-09-09	0.010000	0.010000	0.005000	0.005000	-1.961%	5,100	-84.000%
2019-09-06	0.010000	0.010000	0.005100	0.005100	0.000%	2,400	-84.314%
2019-09-05	0.002000	0.005100	0.002000	0.005100	-16.393%	23,308	-84.314%
2019-09-04	0.008700	0.008700	0.005000	0.006100	-29.885%	2,804	-86.885%
2019-09-03	0.015000	0.015000	0.008600	0.008700	+70.588%	12,200	-90.805%
2019-08-30	0.005000	0.006000	0.005000	0.005100	+4.082%	25,650	-84.314%
2019-08-29	0.009900	0.017900	0.003200	0.004900	+40.000%	33,200	-83.673%
2019-08-28	0.010000	0.010000	0.001900	0.003500	-80.114%	103,233	-77.143%
2019-08-23	0.017600	0.017600	0.017600	0.017600	+83.028%	300	-95.455%
2019-08-22	0.009616	0.009616	0.009616	0.009616	-1.878%	355	-91.681%
2019-08-21	0.009800	0.009800	0.009800	0.009800	+8.889%	3,102	-91.837%
2019-08-20	0.010000	0.011000	0.009000	0.009000	+20.000%	6,199	-91.111%
2019-08-19	0.010000	0.010000	0.007500	0.007500	+114.286%	2,700	-89.333%
2019-08-16	0.010000	0.010000	0.003500	0.003500	-5.405%	9,600	-77.143%
2019-08-15	0.003100	0.003800	0.003100	0.003700	+19.355%	2,846	-78.378%
2019-08-13	0.010000	0.016800	0.003100	0.003100	-69.000%	18,445	-74.194%
2019-08-12	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-08-09	0.010000	0.010000	0.010000	0.010000	-0.990%	169	-92.000%
2019-08-08	0.010100	0.010100	0.010100	0.010100	0.000%	29,604	-92.079%
2019-08-07	0.010000	0.010100	0.010000	0.010100	+106.122%	20,200	-92.079%
2019-08-05	0.004900	0.004900	0.004900	0.004900	0.000%	4,106	-83.673%
2019-08-02	0.004900	0.004900	0.004900	0.004900	+40.000%	372	-83.673%
2019-08-01	0.009900	0.009900	0.003500	0.003500	+75.000%	32,711	-77.143%
2019-07-31	0.002000	0.002000	0.002000	0.002000	+5.263%	4,600	-60.000%
2019-07-30	0.001900	0.001900	0.001900	0.001900	-9.524%	3,800	-57.895%
2019-07-29	0.009900	0.009900	0.002000	0.002100	-78.571%	10,807	-61.905%
2019-07-26	0.009900	0.009900	0.007050	0.009800	+40.000%	10,875	-91.837%
2019-07-25	0.009900	0.009900	0.007000	0.007000	+311.765%	5,250	-88.571%
2019-07-24	0.009900	0.009900	0.001600	0.001700	+21.429%	39,298	-52.941%
2019-07-23	0.010000	0.010000	0.001300	0.001400	-72.000%	75,788	-42.857%
2019-07-22	0.005000	0.005000	0.005000	0.005000	+25.000%	5,320	-84.000%
2019-07-19	0.004000	0.004000	0.003700	0.004000	+11.111%	16,379	-80.000%
2019-07-18	0.004000	0.004000	0.003600	0.003600	+89.474%	26,439	-77.778%
2019-07-17	0.010000	0.010000	0.001900	0.001900	-62.000%	5,021	-57.895%
2019-07-16	0.005600	0.005600	0.005000	0.005000	-37.500%	2,400	-84.000%
2019-07-15	0.010000	0.010000	0.008000	0.008000	-3.614%	200	-90.000%
2019-07-12	0.010000	0.010000	0.008300	0.008300	+16.901%	400	-90.361%
2019-07-11	0.010000	0.010000	0.007100	0.007100	-15.476%	2,700	-88.732%
2019-07-10	0.010000	0.010000	0.008400	0.008400	+5.000%	300	-90.476%
2019-07-09	0.010000	0.010000	0.008000	0.008000	+14.286%	870	-90.000%
2019-07-08	0.010000	0.010000	0.007000	0.007000	-18.605%	15,821	-88.571%
2019-07-05	0.010000	0.010000	0.008600	0.008600	-4.444%	200	-90.698%
2019-07-03	0.009000	0.009000	0.009000	0.009000	-1.099%	600	-91.111%
2019-07-01	0.010000	0.010000	0.009100	0.009100	+42.188%	200	-91.209%
2019-06-28	0.010000	0.010000	0.006400	0.006400	-36.000%	5,100	-87.500%
2019-06-27	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-06-26	0.009000	0.010000	0.009000	0.010000	0.000%	69,950	-92.000%
2019-06-25	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-06-24	0.010000	0.010000	0.010000	0.010000	+2.041%	100	-92.000%
2019-06-21	0.009800	0.009800	0.009800	0.009800	-2.000%	100	-91.837%
2019-06-20	0.010000	0.010000	0.010000	0.010000	+2.041%	100	-92.000%
2019-06-19	0.010000	0.010000	0.009800	0.009800	-2.000%	2,600	-91.837%
2019-06-18	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-06-17	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-06-14	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-06-13	0.010000	0.010000	0.010000	0.010000	+3.093%	200	-92.000%
2019-06-12	0.010000	0.010000	0.003800	0.009700	-3.000%	3,149	-91.753%
2019-06-11	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-06-10	0.010000	0.010000	0.010000	0.010000	+3.093%	100	-92.000%
2019-06-07	0.010000	0.010000	0.009700	0.009700	-3.000%	8,100	-91.753%
2019-06-06	0.010000	0.010000	0.010000	0.010000	+40.845%	100	-92.000%
2019-06-05	0.009800	0.009800	0.007000	0.007100	-28.283%	48,650	-88.732%
2019-06-04	0.010000	0.010000	0.009900	0.009900	+41.429%	4,200	-91.919%
2019-06-03	0.010000	0.010000	0.007000	0.007000	-30.000%	8,100	-88.571%
2019-05-31	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-05-30	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-05-29	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-05-28	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-05-24	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-05-23	0.010000	0.010000	0.010000	0.010000	0.000%	2,650	-92.000%
2019-05-22	0.010000	0.010000	0.010000	0.010000	+40.845%	100	-92.000%
2019-05-21	0.010000	0.010000	0.007100	0.007100	0.000%	200	-88.732%
2019-05-20	0.010000	0.010000	0.007100	0.007100	0.000%	5,200	-88.732%
2019-05-17	0.010500	0.010500	0.007100	0.007100	-52.349%	15,000	-88.732%
2019-05-16	0.010000	0.015000	0.009700	0.014900	+49.000%	40,131	-94.631%
2019-05-15	0.010000	0.010000	0.009800	0.010000	+3.093%	46,436	-92.000%
2019-05-14	0.010000	0.010000	0.009700	0.009700	-3.000%	4,100	-91.753%
2019-05-13	0.010000	0.010000	0.010000	0.010000	+3.093%	100	-92.000%
2019-05-09	0.010000	0.010000	0.009700	0.009700	-3.000%	1,451	-91.753%
2019-05-08	0.010200	0.010200	0.010000	0.010000	-16.667%	9,100	-92.000%
2019-05-03	0.012000	0.012000	0.012000	0.012000	+23.711%	12,560	-93.333%
2019-05-02	0.010000	0.010000	0.007300	0.009700	-4.902%	1,900	-91.753%
2019-04-30	0.012000	0.012000	0.010200	0.010200	-15.000%	7,600	-92.157%
2019-04-29	0.016100	0.016100	0.012000	0.012000	-20.053%	200	-93.333%
2019-04-26	0.015000	0.015010	0.015000	0.015010	+41.604%	12,194	-94.670%
2019-04-22	0.010600	0.010800	0.010600	0.010600	-6.195%	1,000	-92.453%
2019-04-16	0.017000	0.017000	0.011200	0.011300	-33.529%	12,600	-92.920%
2019-04-15	0.017000	0.017000	0.017000	0.017000	+0.592%	5,400	-95.294%
2019-04-12	0.017000	0.017000	0.016900	0.016900	-3.429%	600	-95.266%
2019-04-11	0.017500	0.017500	0.017500	0.017500	+15.894%	11,000	-95.429%
2019-04-09	0.019900	0.019900	0.015100	0.015100	-24.121%	3,954	-94.702%
2019-04-08	0.010500	0.019900	0.010500	0.019900	+91.346%	28,915	-95.980%
2019-04-05	0.010400	0.010400	0.010400	0.010400	-45.573%	100	-92.308%
2019-04-04	0.019900	0.020000	0.019108	0.019108	-4.460%	7,301	-95.813%
2019-04-03	0.020000	0.020000	0.019600	0.020000	+181.690%	8,448	-96.000%
2019-04-02	0.020000	0.020000	0.007100	0.007100	-63.021%	8,100	-88.732%
2019-03-29	0.020000	0.020000	0.019200	0.019200	+34.266%	10,100	-95.833%
2019-03-27	0.014200	0.014300	0.014100	0.014300	+0.704%	37,100	-94.406%
2019-03-26	0.014100	0.014300	0.014100	0.014200	+0.709%	19,900	-94.366%
2019-03-20	0.014000	0.014100	0.014000	0.014100	+0.714%	14,500	-94.326%
2019-03-19	0.014000	0.014000	0.014000	0.014000	+38.614%	4,500	-94.286%
2019-03-18	0.015000	0.015000	0.010100	0.010100	-1.942%	5,331	-92.079%
2019-03-14	0.018000	0.018000	0.010300	0.010300	-51.185%	10,000	-92.233%
2019-03-12	0.021100	0.021100	0.021100	0.021100	+0.476%	4,500	-96.209%
2019-03-11	0.023900	0.023900	0.021000	0.021000	-12.500%	5,000	-96.190%
2019-03-07	0.024000	0.024000	0.024000	0.024000	-4.000%	10,000	-96.667%
2019-03-06	0.021990	0.025000	0.021000	0.025000	+19.048%	5,480	-96.800%
2019-03-05	0.021000	0.021000	0.021000	0.021000	-16.000%	1,100	-96.190%
2019-03-04	0.020200	0.025200	0.020200	0.025000	+24.378%	133,888	-96.800%
2019-03-01	0.020000	0.020100	0.020000	0.020100	-11.842%	8,526	-96.020%
2019-02-28	0.022800	0.022800	0.022800	0.022800	+18.750%	1,000	-96.491%
2019-02-25	0.020000	0.031200	0.019200	0.019200	+2.674%	20,543	-95.833%
2019-02-21	0.019500	0.019500	0.018700	0.018700	-4.103%	2,300	-95.722%
2019-02-20	0.019500	0.019500	0.019500	0.019500	0.000%	1,400	-95.897%
2019-02-19	0.019500	0.019900	0.019400	0.019500	+30.000%	21,000	-95.897%
2019-02-15	0.019500	0.019600	0.015000	0.015000	-23.469%	29,603	-94.667%
2019-02-14	0.017200	0.019600	0.017100	0.019600	0.000%	5,700	-95.918%
2019-02-13	0.014800	0.019600	0.014800	0.019600	0.000%	12,503	-95.918%
2019-02-12	0.013500	0.020000	0.013500	0.019600	+45.185%	38,431	-95.918%
2019-02-11	0.013500	0.013500	0.013500	0.013500	+22.727%	34,152	-94.074%
2019-02-08	0.011000	0.011000	0.011000	0.011000	0.000%	100	-92.727%
2019-02-07	0.019500	0.019900	0.010000	0.011000	-45.000%	39,900	-92.727%
2019-02-06	0.017000	0.020000	0.015434	0.020000	+14.286%	78,966	-96.000%
2019-02-05	0.015000	0.018000	0.014900	0.017500	+17.450%	111,440	-95.429%
2019-02-04	0.015000	0.015000	0.014900	0.014900	-0.667%	15,600	-94.631%
2019-02-01	0.015000	0.015000	0.015000	0.015000	0.000%	185,000	-94.667%
2019-01-30	0.018500	0.018500	0.015000	0.015000	-18.919%	17,352	-94.667%
2019-01-29	0.010000	0.018700	0.010000	0.018500	+85.000%	74,757	-95.676%
2019-01-28	0.010000	0.010000	0.010000	0.010000	+163.158%	200	-92.000%
2019-01-24	0.010000	0.010000	0.003700	0.003800	-62.000%	41,148	-78.947%
2019-01-23	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-01-22	0.010000	0.010000	0.010000	0.010000	0.000%	100	-92.000%
2019-01-18	0.010000	0.010000	0.010000	0.010000	0.000%	20,100	-92.000%
2019-01-17	0.013000	0.013000	0.010000	0.010000	+33.333%	81,638	-92.000%
2019-01-16	0.012000	0.012000	0.007500	0.007500	-40.476%	48,000	-89.333%
2019-01-15	0.012600	0.012600	0.012600	0.012600	-3.077%	1,000	-93.651%
2019-01-14	0.013000	0.013000	0.013000	0.013000	0.000%	6,848	-93.846%
2019-01-10	0.013000	0.013000	0.013000	0.013000	+0.775%	15,000	-93.846%
2019-01-09	0.013000	0.013000	0.012900	0.012900	-0.769%	39,000	-93.798%
2019-01-08	0.013000	0.013000	0.013000	0.013000	0.000%	7,000	-93.846%
2019-01-07	0.013300	0.015000	0.013000	0.013000	+30.000%	1,895	-93.846%
2019-01-04	0.010000	0.010000	0.010000	0.010000	-0.990%	200	-92.000%
2019-01-03	0.010000	0.010100	0.010000	0.010100	+146.341%	200	-92.079%
2019-01-02	0.007000	0.007000	0.004100	0.004100	+2.500%	1,074	-80.488%
2018-12-31	0.017000	0.019300	0.003000	0.004000	+33.333%	119,586	-80.000%
2018-12-28	0.008000	0.008000	0.002800	0.003000	+57.895%	254,550	-73.333%
2018-12-27	0.010000	0.010000	0.001100	0.001900	-52.500%	302,500	-57.895%
2018-12-26	0.010000	0.010000	0.004000	0.004000	-33.333%	72,100	-80.000%
2018-12-24	0.005800	0.006000	0.005800	0.006000	+5.263%	21,305	-86.667%
2018-12-21	0.030000	0.030000	0.005600	0.005700	-90.306%	211,212	-85.965%
2018-12-19	0.059000	0.059000	0.058800	0.058800	+167.273%	10,000	-98.639%
2018-12-18	0.022000	0.022000	0.022000	0.022000	+10.000%	100	-96.364%
2018-12-17	0.060000	0.060000	0.020000	0.020000	0.000%	89,599	-96.000%
2018-12-14	0.021200	0.021200	0.011400	0.020000	-35.484%	19,520	-96.000%
2018-12-13	0.060000	0.060000	0.031000	0.031000	-48.333%	64,800	-97.419%
2018-12-06	0.060000	0.060000	0.060000	0.060000	-0.332%	1,102	-98.667%
2018-12-03	0.060400	0.060400	0.060200	0.060200	+0.333%	12,000	-98.671%
2018-11-29	0.100000	0.100000	0.060000	0.060000	-40.298%	28,616	-98.667%
2018-11-16	0.100499	0.100499	0.100499	0.100499	+0.499%	200	-99.204%
2018-11-15	0.100000	0.100000	0.100000	0.100000	0.000%	430	-99.200%
2018-11-12	0.111300	0.111300	0.100000	0.100000	-10.714%	3,900	-99.200%
2018-11-08	0.117700	0.117700	0.112000	0.112000	-25.333%	12,350	-99.286%
2018-10-30	0.111300	0.150000	0.111300	0.150000	+15.385%	4,200	-99.467%
2018-10-23	0.132000	0.132000	0.130000	0.130000	-27.778%	11,021	-99.385%
2018-10-19	0.180000	0.180000	0.180000	0.180000	0.000%	6,775	-99.556%
2018-10-18	0.180000	0.180000	0.180000	0.180000	0.000%	225	-99.556%
2018-10-17	0.180000	0.180000	0.180000	0.180000	0.000%	7,930	-99.556%
2018-10-16	0.150000	0.180000	0.150000	0.180000	-9.955%	600	-99.556%
2018-10-10	0.140000	0.200000	0.140000	0.199900	-0.050%	6,000	-99.600%
2018-10-09	0.200000	0.200000	0.199900	0.200000	+11.111%	10,150	-99.600%
2018-10-08	0.130100	0.180000	0.130100	0.180000	-24.875%	632	-99.556%
2018-10-03	0.140000	0.250000	0.130000	0.239600	-7.846%	1,556	-99.666%
2018-09-28	0.220000	0.260000	0.220000	0.260000	+20.650%	576	-99.692%
2018-09-27	0.208800	0.240000	0.150000	0.215500	+4.612%	5,416	-99.629%
2018-09-26	0.260000	0.260000	0.200000	0.206000	-14.023%	5,628	-99.612%
2018-09-25	0.250000	0.300000	0.239600	0.239600	+26.105%	18,499	-99.666%
2018-09-20	0.180000	0.190000	0.171001	0.190000	+5.556%	1,100	-99.579%
2018-09-18	0.130000	0.180000	0.130000	0.180000	+4.743%	800	-99.556%
2018-09-14	0.171849	0.171849	0.171849	0.171849	-21.887%	100	-99.534%
2018-09-12	0.220000	0.220000	0.220000	0.220000	+29.412%	1,000	-99.636%
2018-09-11	0.170000	0.170000	0.170000	0.170000	-25.797%	450	-99.529%
2018-08-31	0.230000	0.230000	0.229100	0.229100	-8.360%	200	-99.651%
2018-08-22	0.190000	0.250000	0.190000	0.250000	0.000%	1,644	-99.680%
2018-08-21	0.170000	0.250000	0.170000	0.250000	-7.166%	6,150	-99.680%
2018-08-20	0.208600	0.269299	0.208600	0.269299	+7.720%	2,500	-99.703%
2018-08-17	0.250000	0.250000	0.250000	0.250000	+13.765%	531	-99.680%
2018-08-16	0.220000	0.221100	0.208900	0.219751	+29.265%	19,802	-99.636%
2018-08-14	0.170000	0.170000	0.170000	0.170000	-37.037%	1,050	-99.529%
2018-08-13	0.270000	0.270000	0.270000	0.270000	-3.571%	925	-99.704%
2018-08-10	0.250000	0.285900	0.250000	0.280000	+3.704%	2,100	-99.714%
2018-08-08	0.270000	0.270000	0.270000	0.270000	0.000%	500	-99.704%
2018-08-07	0.270000	0.270000	0.270000	0.270000	+0.633%	1,000	-99.704%
2018-08-06	0.248200	0.270000	0.248200	0.268301	-0.629%	5,300	-99.702%
2018-08-02	0.240000	0.270000	0.216400	0.270000	+31.707%	15,905	-99.704%
2018-07-26	0.190000	0.210000	0.189100	0.205001	-2.380%	12,002	-99.610%
2018-07-24	0.210000	0.210000	0.210000	0.210000	-12.354%	19,500	-99.619%
2018-07-18	0.240000	0.240000	0.239600	0.239600	+16.367%	200	-99.666%
2018-07-17	0.205900	0.205900	0.205900	0.205900	-23.741%	875	-99.611%
2018-07-12	0.270000	0.270000	0.270000	0.270000	0.000%	25,007	-99.704%
2018-07-11	0.270000	0.270000	0.270000	0.270000	+17.391%	2,500	-99.704%
2018-07-10	0.170100	0.230000	0.170000	0.230000	+27.778%	1,900	-99.652%
2018-07-09	0.210000	0.210000	0.180000	0.180000	-21.739%	600	-99.556%
2018-07-06	0.180000	0.230000	0.170000	0.230000	+35.294%	6,100	-99.652%
2018-07-05	0.170000	0.170000	0.170000	0.170000	0.000%	6,150	-99.529%
2018-07-03	0.200000	0.200000	0.170000	0.170000	-39.286%	2,600	-99.529%
2018-06-29	0.280000	0.280000	0.280000	0.280000	-3.448%	800	-99.714%
2018-06-28	0.290000	0.290000	0.290000	0.290000	+7.407%	100	-99.724%
2018-06-27	0.260000	0.270000	0.259200	0.270000	+12.500%	1,712	-99.704%
2018-06-26	0.240000	0.240000	0.240000	0.240000	+4.348%	4,555	-99.667%
2018-06-25	0.170000	0.230000	0.170000	0.230000	-4.167%	3,666	-99.652%
2018-06-22	0.240000	0.240000	0.240000	0.240000	+0.167%	8,000	-99.667%
2018-06-21	0.240000	0.240000	0.239600	0.239600	-7.846%	200	-99.666%
2018-06-18	0.260000	0.260000	0.260000	0.260000	+3.958%	11,588	-99.692%
2018-06-15	0.250000	0.250100	0.250000	0.250100	-3.808%	6,000	-99.680%
2018-06-14	0.250000	0.260000	0.250000	0.260000	+13.043%	912	-99.692%
2018-06-13	0.230000	0.230000	0.230000	0.230000	-5.389%	900	-99.652%
2018-06-08	0.230000	0.243100	0.167900	0.243100	+21.550%	8,300	-99.671%
2018-06-07	0.210000	0.210000	0.200000	0.200000	-13.043%	497	-99.600%
2018-06-06	0.220000	0.230000	0.210000	0.230000	-11.538%	8,501	-99.652%
2018-06-05	0.210300	0.260000	0.200000	0.260000	0.000%	22,334	-99.692%
2018-06-04	0.260000	0.270000	0.250000	0.260000	0.000%	3,000	-99.692%
2018-05-31	0.260000	0.260000	0.260000	0.260000	-3.704%	500	-99.692%
2018-05-23	0.260000	0.270000	0.260000	0.270000	+3.846%	2,500	-99.704%
2018-05-22	0.260000	0.260000	0.260000	0.260000	0.000%	4,100	-99.692%
2018-05-21	0.231300	0.260000	0.120400	0.260000	+4.000%	8,400	-99.692%
2018-05-18	0.260000	0.260000	0.250000	0.250000	0.000%	500	-99.680%
2018-05-17	0.250000	0.250000	0.250000	0.250000	-24.242%	12,500	-99.680%
2018-05-16	0.330000	0.330000	0.330000	0.330000	0.000%	114	-99.758%
2018-05-15	0.330000	0.331700	0.330000	0.330000	0.000%	7,900	-99.758%
2018-05-11	0.330000	0.330000	0.320000	0.330000	+3.125%	19,494	-99.758%
2018-05-10	0.320000	0.330000	0.320000	0.320000	-2.141%	29,156	-99.750%
2018-05-09	0.320000	0.330000	0.319400	0.327001	+5.484%	1,330	-99.755%
2018-05-03	0.310000	0.310000	0.310000	0.310000	+3.333%	250	-99.742%
2018-05-01	0.300000	0.300000	0.300000	0.300000	+9.091%	4,341	-99.733%
2018-04-30	0.300000	0.300000	0.275000	0.275000	-8.333%	9,000	-99.709%
2018-04-27	0.310000	0.310000	0.280000	0.300000	-6.250%	11,000	-99.733%
2018-04-26	0.360000	0.360000	0.260000	0.320000	+10.345%	18,900	-99.750%
2018-04-25	0.290000	0.290000	0.290000	0.290000	+3.571%	3,475	-99.724%
2018-04-24	0.312000	0.330000	0.270000	0.280000	-20.000%	8,820	-99.714%
2018-04-11	0.330000	0.350000	0.330000	0.350000	+25.000%	4,156	-99.771%
2018-04-10	0.300000	0.300000	0.280000	0.280000	-6.667%	5,800	-99.714%
2018-04-09	0.313900	0.320000	0.300000	0.300000	-17.582%	1,300	-99.733%
2018-04-05	0.280000	0.364000	0.280000	0.364000	+37.358%	5,006	-99.780%
2018-04-04	0.265000	0.265000	0.265000	0.265000	+1.923%	100	-99.698%
2018-04-03	0.260000	0.260000	0.260000	0.260000	+4.000%	500	-99.692%
2018-04-02	0.250000	0.250000	0.250000	0.250000	-5.660%	500	-99.680%
2018-03-28	0.250800	0.270000	0.250800	0.265000	-8.621%	1,389	-99.698%
2018-03-27	0.290000	0.290000	0.290000	0.290000	0.000%	3,150	-99.724%
2018-03-23	0.290000	0.290000	0.290000	0.290000	0.000%	1,000	-99.724%
2018-03-22	0.290000	0.290000	0.290000	0.290000	-3.333%	500	-99.724%
2018-03-16	0.300000	0.300000	0.300000	0.300000	-3.226%	500	-99.733%
2018-03-14	0.300000	0.310000	0.300000	0.310000	0.000%	3,100	-99.742%
2018-03-12	0.300000	0.310000	0.300000	0.310000	-20.513%	3,500	-99.742%
2018-03-08	0.275000	0.390000	0.275000	0.390000	+5.405%	550	-99.795%
2018-03-06	0.340000	0.370100	0.340000	0.370000	+12.121%	21,590	-99.784%
2018-03-05	0.320000	0.330000	0.320000	0.330000	+10.037%	1,300	-99.758%
2018-03-02	0.296600	0.300000	0.296600	0.299900	+9.055%	700	-99.733%
2018-03-01	0.290000	0.290000	0.275000	0.275000	-8.333%	28,840	-99.709%
2018-02-28	0.290000	0.300000	0.290000	0.300000	-6.250%	3,600	-99.733%
2018-02-22	0.310000	0.320000	0.310000	0.320000	+6.383%	761	-99.750%
2018-02-21	0.300000	0.300900	0.300000	0.300800	+0.267%	2,835	-99.734%
2018-02-20	0.310000	0.310000	0.300000	0.300000	-11.609%	10,020	-99.733%
2018-02-15	0.340000	0.340000	0.339400	0.339400	+2.786%	200	-99.764%
2018-02-14	0.349900	0.349900	0.330200	0.330200	-5.630%	350	-99.758%
2018-02-13	0.350000	0.360000	0.349900	0.349900	+16.633%	600	-99.771%
2018-02-12	0.300000	0.300000	0.300000	0.300000	0.000%	4,000	-99.733%
2018-02-09	0.300000	0.300000	0.300000	0.300000	-14.261%	1,599	-99.733%
2018-02-07	0.350000	0.350000	0.349900	0.349900	-0.029%	800	-99.771%
2018-02-01	0.350000	0.350000	0.330000	0.350000	0.000%	498	-99.771%
2018-01-31	0.350000	0.350000	0.350000	0.350000	+9.375%	268	-99.771%
2018-01-30	0.330000	0.330000	0.320000	0.320000	-8.571%	620	-99.750%
2018-01-26	0.331500	0.350000	0.300000	0.350000	-2.778%	11,098	-99.771%
2018-01-25	0.380000	0.390000	0.360000	0.360000	+4.348%	6,777	-99.778%
2018-01-23	0.300000	0.345000	0.300000	0.345000	-5.866%	356	-99.768%
2018-01-19	0.320000	0.366500	0.320000	0.366500	+22.167%	2,900	-99.782%
2018-01-18	0.300000	0.323300	0.280000	0.300000	-6.250%	10,002	-99.733%
2018-01-17	0.320000	0.320000	0.320000	0.320000	-12.735%	400	-99.750%
2018-01-12	0.366700	0.366700	0.366700	0.366700	+22.233%	154	-99.782%
2018-01-11	0.290000	0.305000	0.290000	0.300000	-9.091%	5,760	-99.733%
2018-01-10	0.338700	0.338700	0.310100	0.330000	-5.714%	3,085	-99.758%
2018-01-09	0.300000	0.350000	0.300000	0.350000	-10.256%	1,442	-99.771%
2018-01-04	0.400000	0.400000	0.390000	0.390000	+30.000%	750	-99.795%
2018-01-03	0.300000	0.300000	0.300000	0.300000	-25.000%	328	-99.733%
2018-01-02	0.390000	0.440000	0.390000	0.400000	+11.111%	3,165	-99.800%
2017-12-29	0.390000	0.400000	0.360000	0.360000	+16.129%	3,161	-99.778%
2017-12-28	0.310000	0.310000	0.310000	0.310000	-21.120%	1,550	-99.742%
2017-12-27	0.350800	0.393000	0.350800	0.393000	+15.588%	1,502	-99.796%
2017-12-26	0.300000	0.340000	0.300000	0.340000	-15.000%	38,009	-99.765%
2017-12-22	0.395000	0.400000	0.395000	0.400000	+1.266%	25,500	-99.800%
2017-12-21	0.385500	0.420000	0.385500	0.395000	+26.928%	13,700	-99.797%
2017-12-20	0.750000	0.800000	0.280000	0.311200	-25.905%	24,244	-99.743%
2017-12-19	0.460000	0.460000	0.420000	0.420000	-16.000%	9,700	-99.810%
2017-12-18	0.460000	0.500000	0.420000	0.500000	0.000%	7,296	-99.840%
2017-12-14	0.500000	0.527300	0.480000	0.500000	0.000%	47,328	-99.840%
2017-12-13	0.500000	0.500000	0.500000	0.500000	+6.360%	700	-99.840%
2017-12-11	0.490000	0.490000	0.470100	0.470100	-11.302%	340	-99.830%
2017-12-08	0.530000	0.530000	0.530000	0.530000	+3.922%	10,250	-99.849%
2017-12-07	0.526000	0.526000	0.510000	0.510000	-1.923%	1,144	-99.843%
2017-12-06	0.530000	0.530000	0.512000	0.520000	+4.000%	4,346	-99.846%
2017-12-05	0.540000	0.550000	0.500000	0.500000	0.000%	5,510	-99.840%
2017-12-01	0.480000	0.550000	0.420000	0.500000	-9.091%	49,759	-99.840%
2017-11-30	0.480000	0.550000	0.480000	0.550000	+14.583%	12,702	-99.855%
2017-11-29	0.450000	0.480000	0.434000	0.480000	+4.439%	44,898	-99.833%
2017-11-28	0.470000	0.471000	0.459600	0.459600	-11.615%	15,017	-99.826%
2017-11-27	0.530000	0.530000	0.520000	0.520000	+23.810%	300	-99.846%
2017-11-24	0.420000	0.420000	0.420000	0.420000	-27.586%	152	-99.810%
2017-11-21	0.560000	0.580000	0.560000	0.580000	0.000%	300	-99.862%
2017-11-17	0.410000	0.580000	0.400100	0.580000	+16.000%	4,850	-99.862%
2017-11-16	0.500000	0.500000	0.500000	0.500000	0.000%	100	-99.840%
2017-11-15	0.500000	0.530500	0.500000	0.500000	-3.846%	2,450	-99.840%
2017-11-14	0.520000	0.520000	0.520000	0.520000	+1.961%	860	-99.846%
2017-11-13	0.250000	0.570000	0.221300	0.510000	-7.676%	3,600	-99.843%
2017-11-10	0.560000	0.560000	0.550000	0.552400	-4.759%	7,800	-99.855%
2017-11-09	0.530000	0.580000	0.530000	0.580000	+7.407%	1,342	-99.862%
2017-11-07	0.540000	0.540000	0.540000	0.540000	-6.348%	303	-99.852%
2017-11-03	0.590000	0.600000	0.576600	0.576600	+4.836%	2,000	-99.861%
2017-11-02	0.550000	0.550000	0.550000	0.550000	-5.172%	1,817	-99.855%
2017-11-01	0.580000	0.580000	0.580000	0.580000	-3.622%	10,000	-99.862%
2017-10-31	0.600000	0.601800	0.600000	0.601800	+2.000%	200	-99.867%
2017-10-30	0.590000	0.590000	0.590000	0.590000	0.000%	144	-99.864%
2017-10-27	0.630000	0.630000	0.580000	0.590000	-4.839%	3,240	-99.864%
2017-10-26	0.630000	0.630000	0.620000	0.620000	+3.127%	30,217	-99.871%
2017-10-25	0.640000	0.640000	0.600000	0.601200	-7.508%	73,910	-99.867%
2017-10-24	0.630000	0.660000	0.625000	0.650000	+4.839%	12,500	-99.877%
2017-10-23	0.580000	0.630000	0.580000	0.620000	-1.587%	12,483	-99.871%
2017-10-19	0.630000	0.630000	0.600000	0.630000	+0.175%	3,432	-99.873%