Dark

AZRX
AzurRx BioPharma, Inc. Common Stock
stock NASDAQ

Inactive

Sep 21, 2021

3.45USD+2.071%(+0.07)629,030

Pre-market

0.00USD-100.000%(-3.38)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-21	3.3800	3.6600	3.3800	3.4500	+2.071%	629,030	0.000%
2021-09-20	3.7000	3.7000	3.3600	3.3800	-9.867%	578,425	+2.071%
2021-09-17	3.8400	3.8450	3.5700	3.7500	-2.344%	963,564	-8.000%
2021-09-16	3.9100	3.9500	3.7600	3.8400	-2.538%	528,806	-10.156%
2021-09-15	4.1800	4.3900	3.9200	3.9400	-11.061%	1,488,034	-12.437%
2021-09-14	4.6000	6.0000	4.0400	4.4300	+8.049%	11,769,627	-22.122%
2021-09-13	5.4671	5.5000	4.0800	4.1000	-24.784%	1,417,532	-15.854%
2021-09-10	6.4030	7.0500	5.4000	5.4510	-14.748%	1,333,962	-36.709%
2021-09-09	6.5110	6.6000	6.2700	6.3940	+2.010%	306,795	-46.043%
2021-09-08	6.5400	6.5400	6.1700	6.2680	-3.257%	184,020	-44.959%
2021-09-07	6.2700	6.5300	6.2500	6.4790	+3.317%	166,372	-46.751%
2021-09-03	6.3580	6.3590	6.2510	6.2710	-1.739%	82,067	-44.985%
2021-09-02	6.2630	6.6780	6.2560	6.3820	-0.219%	166,657	-45.942%
2021-09-01	6.4000	6.6790	6.1550	6.3960	+1.685%	268,775	-46.060%
2021-08-31	6.1000	6.2900	6.0125	6.2900	+4.921%	154,660	-45.151%
2021-08-30	6.2530	6.2530	5.9950	5.9950	-4.126%	166,929	-42.452%
2021-08-27	6.1950	6.3990	6.1950	6.2530	+0.224%	123,247	-44.826%
2021-08-26	6.2000	6.4000	6.1020	6.2390	+0.289%	156,600	-44.703%
2021-08-25	6.0730	6.5760	6.0010	6.2210	+2.285%	369,927	-44.543%
2021-08-24	5.9990	6.2620	5.9020	6.0820	+4.628%	373,699	-43.275%
2021-08-23	5.8420	5.8990	5.6050	5.8130	+0.086%	340,567	-40.650%
2021-08-20	5.8000	6.2990	5.8000	5.8080	-8.722%	370,607	-40.599%
2021-08-19	6.3680	6.5480	5.8010	6.3630	-8.367%	1,175,580	-45.780%
2021-08-18	7.1700	8.5690	6.6000	6.9440	+31.715%	11,323,932	-50.317%
2021-08-17	5.5000	5.5200	5.2005	5.2720	-5.026%	204,750	-34.560%
2021-08-16	5.7530	5.7650	5.5000	5.5510	-5.963%	150,301	-37.849%
2021-08-13	5.9850	6.0480	5.6870	5.9030	-3.230%	102,200	-41.555%
2021-08-12	6.0210	6.3000	5.9370	6.1000	+3.320%	236,128	-43.443%
2021-08-11	6.0000	6.1000	5.6090	5.9040	-1.600%	119,713	-41.565%
2021-08-10	6.2000	6.3350	5.9850	6.0000	-2.991%	176,809	-42.500%
2021-08-09	6.5660	6.5700	6.0250	6.1850	+5.582%	892,740	-44.220%
2021-08-06	5.8820	5.9590	5.7500	5.8580	+0.085%	67,364	-41.106%
2021-08-05	5.8000	6.0000	5.6900	5.8530	+1.228%	86,588	-41.056%
2021-08-04	5.6500	6.4350	5.5581	5.7820	+4.143%	625,622	-40.332%
2021-08-03	5.5200	5.6750	5.4650	5.5520	-0.822%	98,092	-37.860%
2021-08-02	5.4070	5.6900	5.4000	5.5980	+2.942%	168,699	-38.371%
2021-07-30	5.5000	5.5860	5.4060	5.4380	-2.527%	99,297	-36.558%
2021-07-29	5.6200	5.6200	5.4200	5.5790	-1.431%	194,132	-38.161%
2021-07-28	5.5000	5.6870	5.5000	5.6600	+1.982%	179,659	-39.046%
2021-07-27	5.6850	5.8000	5.4010	5.5500	-4.310%	258,595	-37.838%
2021-07-26	5.9870	6.3690	5.5500	5.8000	+1.933%	1,293,954	-40.517%
2021-07-23	5.4570	5.7000	5.3810	5.6900	-19.655%	699,570	-39.367%
2021-07-22	7.4700	7.4700	7.0000	7.0820	-4.271%	131,015	-51.285%
2021-07-21	7.2160	7.4700	7.0110	7.3980	+3.904%	60,063	-53.366%
2021-07-20	7.1000	7.2000	6.8010	7.1200	+0.282%	50,087	-51.545%
2021-07-19	6.6000	7.1000	6.4000	7.1000	+4.412%	119,751	-51.408%
2021-07-16	7.0000	7.0880	6.8000	6.8000	-4.036%	67,612	-49.265%
2021-07-15	7.3000	7.3000	6.9620	7.0860	-0.909%	67,793	-51.312%
2021-07-14	7.0720	7.2000	6.8050	7.1510	+2.143%	69,484	-51.755%
2021-07-13	7.0000	7.1550	6.8500	7.0010	-2.764%	72,076	-50.721%
2021-07-12	7.4540	7.4980	6.9600	7.2000	-3.614%	132,531	-52.083%
2021-07-09	7.5000	7.5880	7.3090	7.4700	-0.981%	120,268	-53.815%
2021-07-08	7.6000	8.2000	7.4600	7.5440	-2.406%	297,003	-54.268%
2021-07-07	7.9200	7.9990	7.6980	7.7300	-2.399%	80,205	-55.369%
2021-07-06	8.0000	8.0400	7.9000	7.9200	-0.988%	50,810	-56.439%
2021-07-02	8.0000	8.3000	7.9110	7.9990	-1.853%	76,317	-56.870%
2021-07-01	8.3000	8.3000	8.0350	8.1500	-0.610%	56,643	-57.669%
2021-06-30	8.1000	8.2230	8.0150	8.2000	0.000%	53,979	-57.927%
2021-06-29	8.2000	8.4000	7.9330	8.2000	-1.193%	78,611	-57.927%
2021-06-28	8.3750	8.4990	8.2000	8.2990	+0.012%	64,093	-58.429%
2021-06-25	8.2000	8.3390	8.0120	8.2980	+1.195%	75,609	-58.424%
2021-06-24	8.0000	8.2000	7.9500	8.2000	+3.145%	52,811	-57.927%
2021-06-23	8.0220	8.1700	7.9370	7.9500	-2.800%	52,220	-56.604%
2021-06-22	7.8000	8.1790	7.8000	8.1790	+1.805%	101,819	-57.819%
2021-06-21	8.1900	8.2000	7.7500	8.0340	-3.807%	157,063	-57.058%
2021-06-18	8.4000	8.7000	8.3500	8.3520	-4.352%	121,480	-58.693%
2021-06-17	8.6700	8.8350	8.5380	8.7320	+0.727%	127,692	-60.490%
2021-06-16	8.6030	8.7890	8.3060	8.6690	+0.943%	90,755	-60.203%
2021-06-15	8.7000	8.8500	8.5880	8.5880	-1.037%	99,234	-59.828%
2021-06-14	8.5890	8.8500	8.5090	8.6780	+1.831%	72,466	-60.244%
2021-06-11	8.8000	9.0000	8.5220	8.5220	-3.815%	72,119	-59.517%
2021-06-10	9.0000	9.0000	8.6100	8.8600	-1.534%	85,480	-61.061%
2021-06-09	9.0000	9.2000	8.8500	8.9980	+0.189%	103,950	-61.658%
2021-06-08	9.3000	9.3500	8.8000	8.9810	-1.761%	75,246	-61.586%
2021-06-07	8.4830	9.7000	8.4800	9.1420	+6.451%	214,907	-62.262%
2021-06-04	8.5000	8.6950	8.4810	8.5880	+1.393%	50,335	-59.828%
2021-06-03	8.8000	8.8500	8.3973	8.4700	-1.626%	87,450	-59.268%
2021-06-02	8.3000	8.7400	8.3000	8.6100	+0.116%	75,721	-59.930%
2021-06-01	8.4970	8.7000	8.2010	8.6000	+1.176%	65,406	-59.884%
2021-05-28	8.3010	8.7000	8.2010	8.5000	+1.493%	51,902	-59.412%
2021-05-27	8.3770	8.5990	8.1020	8.3750	+0.060%	60,024	-58.806%
2021-05-26	8.0580	8.5900	7.5300	8.3700	+1.099%	135,764	-58.781%
2021-05-25	8.0000	8.4400	8.0000	8.2790	+0.449%	28,960	-58.328%
2021-05-24	8.8300	8.8970	8.0300	8.2420	-7.393%	103,436	-58.141%
2021-05-21	8.6070	8.9990	8.5000	8.9000	+4.706%	95,665	-61.236%
2021-05-20	8.1000	8.8485	8.0170	8.5000	+4.964%	199,541	-59.412%
2021-05-19	8.1000	8.1000	7.8030	8.0980	-0.025%	83,377	-57.397%
2021-05-18	7.6450	8.2000	7.6450	8.1000	+5.730%	88,333	-57.407%
2021-05-17	7.7000	7.7000	7.5000	7.6610	-1.744%	56,543	-54.967%
2021-05-14	7.1980	7.7990	7.0000	7.7970	+8.352%	80,850	-55.752%
2021-05-13	8.0000	8.0600	7.0000	7.1960	-1.371%	275,675	-52.057%
2021-05-12	7.6900	7.7000	7.2590	7.2960	-2.979%	95,026	-52.714%
2021-05-11	7.2700	7.7940	7.1000	7.5200	-3.342%	103,493	-54.122%
2021-05-10	7.9960	8.2000	7.7500	7.7800	-5.110%	89,266	-55.656%
2021-05-07	8.0700	8.2500	7.9000	8.1990	+2.488%	70,361	-57.922%
2021-05-06	8.7000	8.7060	7.8010	8.0000	-3.869%	153,465	-56.875%
2021-05-05	8.4100	8.9990	8.3000	8.3220	-2.117%	198,561	-58.544%
2021-05-04	8.8440	8.9300	8.2010	8.5020	-5.006%	237,266	-59.421%
2021-05-03	9.2860	9.2860	8.7510	8.9500	-2.175%	149,732	-61.453%
2021-04-30	9.3500	9.4710	9.1010	9.1490	-4.088%	110,045	-62.291%
2021-04-29	9.6000	9.6000	9.1240	9.5390	+0.985%	121,482	-63.833%
2021-04-28	9.7850	9.8000	9.0500	9.4460	-8.291%	525,993	-63.477%
2021-04-27	9.0470	10.6990	8.7360	10.3000	+15.861%	1,500,108	-66.505%
2021-04-26	8.6680	9.1500	8.3110	8.8900	+5.307%	226,199	-61.192%
2021-04-23	8.3150	8.5000	8.2010	8.4420	+0.981%	110,709	-59.133%
2021-04-22	8.1260	8.7800	8.0000	8.3600	-0.924%	171,222	-58.732%
2021-04-21	7.6500	8.4980	7.6000	8.4380	-2.989%	341,593	-59.114%
2021-04-20	7.7520	9.8980	7.7307	8.6980	+10.916%	2,193,575	-60.336%
2021-04-19	8.1000	8.3000	7.7000	7.8420	-1.209%	86,325	-56.006%
2021-04-16	8.0000	8.0990	7.6000	7.9380	-2.517%	160,193	-56.538%
2021-04-15	8.5210	8.5990	8.0000	8.1430	-4.200%	146,654	-57.632%
2021-04-14	8.0400	8.5990	7.7480	8.5000	+7.012%	165,974	-59.412%
2021-04-13	8.0000	8.1000	7.6610	7.9430	-6.011%	262,400	-56.566%
2021-04-12	9.0000	9.0000	8.3000	8.4510	-9.129%	248,028	-59.176%
2021-04-09	9.4950	9.5000	9.1410	9.3000	-2.720%	150,951	-62.903%
2021-04-08	9.6000	9.6000	9.4020	9.5600	-0.084%	113,995	-63.912%
2021-04-07	9.6200	9.8000	9.4000	9.5680	-4.147%	193,500	-63.942%
2021-04-06	9.8520	10.2000	9.7000	9.9820	+1.857%	330,853	-65.438%
2021-04-05	10.0000	10.2000	9.5280	9.8000	-3.922%	357,473	-64.796%
2021-04-01	9.5000	10.3000	9.3230	10.2000	-23.881%	1,665,271	-66.176%
2021-03-31	13.8000	13.9000	12.6000	13.4000	+3.077%	1,774,950	-74.254%
2021-03-30	12.8000	13.0000	12.2000	13.0000	+3.175%	160,803	-73.462%
2021-03-29	13.3000	13.3880	12.1000	12.6000	-3.817%	149,760	-72.619%
2021-03-26	13.1000	14.0000	12.5000	13.1000	-2.963%	177,810	-73.664%
2021-03-25	12.0000	13.5000	11.4000	13.5000	+9.756%	309,446	-74.444%
2021-03-24	13.1000	13.4000	12.1500	12.3000	-6.107%	205,487	-71.951%
2021-03-23	14.3000	14.3000	12.9000	13.1000	-8.392%	252,117	-73.664%
2021-03-22	14.7000	14.9000	13.8000	14.3000	+2.878%	400,516	-75.874%
2021-03-19	15.0000	15.1000	13.9000	13.9000	-6.081%	323,511	-75.180%
2021-03-18	14.9000	15.9000	14.6000	14.8000	-2.951%	353,526	-76.689%
2021-03-17	15.0000	16.2000	14.5000	15.2500	-9.226%	740,171	-77.377%
2021-03-16	18.4940	18.6000	16.0000	16.8000	+9.091%	2,637,647	-79.464%
2021-03-15	16.3000	17.1000	14.8000	15.4000	+13.235%	2,324,251	-77.597%
2021-03-12	12.7000	14.0000	12.3010	13.6000	+7.087%	484,575	-74.632%
2021-03-11	12.9000	12.9000	12.3000	12.7000	+0.794%	230,845	-72.835%
2021-03-10	12.8000	13.4000	12.1000	12.6000	+1.613%	147,190	-72.619%
2021-03-09	12.8000	12.8000	12.2000	12.4000	+2.479%	161,696	-72.177%
2021-03-08	12.2000	13.1000	11.8000	12.1000	0.000%	128,074	-71.488%
2021-03-05	11.8000	12.4000	10.6000	12.1000	+2.542%	188,030	-71.488%
2021-03-04	12.5000	13.0000	11.3000	11.8000	-9.231%	263,519	-70.763%
2021-03-03	14.0000	14.5000	12.9000	13.0000	-6.475%	231,140	-73.462%
2021-03-02	15.0000	15.0850	13.6000	13.9000	-7.333%	143,382	-75.180%
2021-03-01	15.0000	15.2000	14.5000	15.0000	+4.167%	62,405	-77.000%
2021-02-26	15.0000	15.2000	13.5000	14.4000	-4.636%	137,476	-76.042%
2021-02-25	16.6000	16.6000	14.8000	15.1000	-10.651%	210,219	-77.152%
2021-02-24	14.7000	17.2960	14.5010	16.9000	+14.189%	247,711	-79.586%
2021-02-23	14.3000	14.8000	12.5360	14.8000	-6.918%	273,666	-76.689%
2021-02-22	16.7000	17.0030	15.5000	15.9000	-7.018%	219,397	-78.302%
2021-02-19	16.8000	17.3000	16.5000	17.1000	+3.012%	144,699	-79.825%
2021-02-18	17.0000	17.3590	16.2000	16.6000	-5.682%	200,986	-79.217%
2021-02-17	18.5000	18.6000	17.1000	17.6000	-4.865%	261,669	-80.398%
2021-02-16	19.3000	19.3000	17.9000	18.5000	+2.210%	384,328	-81.351%
2021-02-12	17.5000	18.1000	16.7000	18.1000	+4.023%	292,224	-80.939%
2021-02-11	19.8000	19.9000	17.1000	17.4000	-7.937%	517,892	-80.172%
2021-02-10	20.1000	20.3000	17.5000	18.9000	+3.846%	757,734	-81.746%
2021-02-09	20.0000	20.4780	17.5000	18.2000	+7.692%	868,810	-81.044%
2021-02-08	15.5000	17.0000	15.1000	16.9000	+9.740%	537,525	-79.586%
2021-02-05	15.5890	16.0000	14.6000	15.4000	+0.654%	278,800	-77.597%
2021-02-04	15.9000	16.3000	15.2000	15.3000	-3.774%	301,564	-77.451%
2021-02-03	15.5000	16.1000	14.6000	15.9000	0.000%	413,739	-78.302%
2021-02-02	14.4000	17.7000	13.8000	15.9000	+16.058%	1,615,002	-78.302%
2021-02-01	15.4000	15.7000	13.3000	13.7000	-6.164%	395,131	-74.818%
2021-01-29	15.7000	17.0000	14.2000	14.6000	-2.667%	411,474	-76.370%
2021-01-28	17.3830	17.5000	14.5000	15.0000	-8.537%	521,505	-77.000%
2021-01-27	17.8000	18.5000	16.3000	16.4000	-17.588%	946,120	-78.963%
2021-01-26	22.4000	22.5000	17.5000	19.9000	-8.295%	1,444,019	-82.663%
2021-01-25	21.9000	25.0000	19.5000	21.7000	+17.935%	3,383,599	-84.101%
2021-01-22	12.2220	26.3000	12.2000	18.4000	+48.387%	17,923,086	-81.250%
2021-01-21	10.0000	15.2000	9.4000	12.4000	+34.549%	7,348,812	-72.177%
2021-01-20	9.2560	9.4940	8.8090	9.2160	+1.275%	267,292	-62.565%
2021-01-19	8.8000	9.5000	8.6000	9.1000	+4.598%	398,673	-62.088%
2021-01-15	8.5550	8.7550	8.4450	8.7000	-2.247%	203,634	-60.345%
2021-01-14	9.2000	9.3000	8.4080	8.9000	-3.082%	339,120	-61.236%
2021-01-13	9.5000	9.7000	8.5290	9.1830	+1.068%	604,957	-62.431%
2021-01-12	11.2000	12.4000	9.0720	9.0860	-1.507%	2,276,966	-62.029%
2021-01-11	9.3500	10.2000	8.8810	9.2250	+12.500%	1,368,417	-62.602%
2021-01-08	8.5900	8.9100	8.1760	8.2000	+0.503%	333,266	-57.927%
2021-01-07	8.2800	8.4880	7.9000	8.1590	-1.461%	121,614	-57.715%
2021-01-06	8.2610	8.4000	7.9460	8.2800	-2.588%	213,528	-58.333%
2021-01-05	8.9610	9.0000	8.2750	8.5000	-5.556%	196,845	-59.412%
2021-01-04	9.0000	9.6990	8.3800	9.0000	-7.216%	675,160	-61.667%
2020-12-31	9.9000	10.3000	9.2000	9.7000	-6.731%	200,592	-64.433%
2020-12-30	7.8490	11.1000	7.8020	10.4000	+33.214%	328,384	-66.827%
2020-12-29	7.9130	8.2000	7.7000	7.8070	-1.177%	31,317	-55.809%
2020-12-28	7.9000	8.0000	7.7720	7.9000	-0.089%	20,966	-56.329%
2020-12-24	8.1000	8.1000	7.8500	7.9070	-1.163%	11,919	-56.368%
2020-12-23	7.7040	8.2960	7.6140	8.0000	+2.551%	23,697	-56.875%
2020-12-22	7.7000	7.9180	7.6110	7.8010	+1.299%	20,475	-55.775%
2020-12-21	7.9800	8.2000	7.5310	7.7010	-3.738%	26,800	-55.201%
2020-12-18	8.1030	8.4120	7.9000	8.0000	-1.235%	33,809	-56.875%
2020-12-17	8.1900	8.4790	7.8501	8.1000	-0.760%	25,691	-57.407%
2020-12-16	7.9800	8.4890	7.9800	8.1620	+4.253%	41,144	-57.731%
2020-12-15	7.6700	7.9500	7.6610	7.8290	+3.682%	7,408	-55.933%
2020-12-14	7.3010	8.0000	7.3010	7.5510	+2.041%	26,194	-54.311%
2020-12-11	7.6000	7.6980	7.3180	7.4000	-2.632%	11,484	-53.378%
2020-12-10	7.5000	7.6000	7.4500	7.6000	-0.039%	10,754	-54.605%
2020-12-09	7.8990	7.9200	7.5000	7.6030	-2.936%	16,353	-54.623%
2020-12-08	7.7000	7.9000	7.6010	7.8330	+1.569%	7,298	-55.956%
2020-12-07	7.7110	8.2800	7.6000	7.7120	-0.490%	16,046	-55.265%
2020-12-04	7.8660	8.6990	7.7000	7.7500	-1.961%	102,510	-55.484%
2020-12-03	7.8450	7.9100	7.6510	7.9050	+1.777%	13,360	-56.357%
2020-12-02	7.9000	7.9500	7.7000	7.7670	-1.994%	5,942	-55.581%
2020-12-01	7.9400	8.0570	7.9000	7.9250	-0.227%	7,247	-56.467%
2020-11-30	8.1000	8.1770	7.7000	7.9430	+2.556%	29,154	-56.566%
2020-11-27	7.8000	7.9463	7.5200	7.7450	-0.845%	7,366	-55.455%
2020-11-25	8.0000	8.0000	7.8000	7.8110	+0.128%	8,282	-55.832%
2020-11-24	7.7900	7.9045	7.6360	7.8010	+0.515%	10,019	-55.775%
2020-11-23	7.7000	8.1000	7.4100	7.7610	+0.142%	26,936	-55.547%
2020-11-20	7.8080	8.2000	7.6557	7.7500	-0.424%	12,539	-55.484%
2020-11-19	7.3250	8.0120	7.3250	7.7830	+6.238%	16,568	-55.673%
2020-11-18	7.1950	7.4000	6.9000	7.3260	+4.672%	22,673	-52.907%
2020-11-17	7.3800	7.3800	6.7010	6.9990	-0.086%	21,152	-50.707%
2020-11-16	7.2000	7.3000	6.9000	7.0050	-4.041%	30,187	-50.749%
2020-11-13	7.2980	7.4300	7.2000	7.3000	+1.530%	9,214	-52.740%
2020-11-12	7.1000	7.4000	7.1000	7.1900	-1.547%	8,758	-52.017%
2020-11-11	7.0000	7.4260	7.0000	7.3030	+2.140%	5,860	-52.759%
2020-11-10	7.4670	7.4670	7.0500	7.1500	-1.610%	14,305	-51.748%
2020-11-09	7.1700	7.4040	6.9000	7.2670	+0.373%	16,832	-52.525%
2020-11-06	7.0500	7.4000	7.0000	7.2400	-0.344%	3,934	-52.348%
2020-11-05	7.1700	7.4000	7.0000	7.2650	+2.541%	9,918	-52.512%
2020-11-04	6.9220	7.2300	6.9000	7.0850	+1.214%	1,663	-51.306%
2020-11-03	7.0990	7.1990	6.8000	7.0000	-2.764%	8,008	-50.714%
2020-11-02	7.3370	7.3650	7.0000	7.1990	-0.977%	13,862	-52.077%
2020-10-30	7.4500	7.6600	7.0870	7.2700	-1.770%	13,248	-52.545%
2020-10-29	7.6730	8.0120	7.0500	7.4010	-5.055%	36,043	-53.385%
2020-10-28	7.8200	7.9930	7.5000	7.7950	-1.317%	12,605	-55.741%
2020-10-27	7.6380	7.9280	7.6000	7.8990	+1.256%	6,124	-56.324%
2020-10-26	7.9830	7.9990	7.6010	7.8010	-2.634%	2,655	-55.775%
2020-10-23	8.0400	8.0400	7.8010	8.0120	+1.392%	2,502	-56.940%
2020-10-22	8.2500	8.2500	7.9010	7.9020	-4.218%	10,071	-56.340%
2020-10-21	8.0000	8.4290	7.8860	8.2500	+3.125%	30,809	-58.182%
2020-10-20	7.7440	8.0000	7.6000	8.0000	+3.106%	14,686	-56.875%
2020-10-19	7.7000	7.8000	7.5990	7.7590	+1.015%	8,221	-55.536%
2020-10-16	7.8900	7.8990	7.6000	7.6810	-2.772%	7,423	-55.084%
2020-10-15	7.7990	8.0500	7.6440	7.9000	+1.282%	11,311	-56.329%
2020-10-14	7.8120	8.1000	7.7000	7.8000	+0.334%	34,669	-55.769%
2020-10-13	7.7030	7.8800	7.6010	7.7740	+2.289%	8,584	-55.621%
2020-10-12	7.8000	7.9000	7.6000	7.6000	-1.973%	8,391	-54.605%
2020-10-09	7.9000	8.1300	7.7500	7.7530	-1.160%	13,318	-55.501%
2020-10-08	7.5000	8.0000	7.5000	7.8440	+5.289%	19,221	-56.017%
2020-10-07	7.5140	7.5140	7.3000	7.4500	0.000%	6,278	-53.691%
2020-10-06	7.3250	7.6000	7.3250	7.4500	+2.041%	8,478	-53.691%
2020-10-05	7.0990	7.4250	7.0500	7.3010	+2.026%	8,871	-52.746%
2020-10-02	6.9750	7.3980	6.9750	7.1560	+2.846%	6,511	-51.789%
2020-10-01	7.3000	7.3990	6.9560	6.9580	-2.138%	14,985	-50.417%
2020-09-30	7.2000	7.5600	7.0000	7.1100	-1.768%	12,573	-51.477%
2020-09-29	8.1500	8.1500	7.2000	7.2380	-2.189%	17,292	-52.335%
2020-09-28	7.5000	7.5000	7.2020	7.4000	+2.507%	8,844	-53.378%
2020-09-25	7.3810	7.5750	6.5010	7.2190	-1.769%	19,557	-52.209%
2020-09-24	7.5000	7.6000	7.2010	7.3490	-2.533%	12,006	-53.055%
2020-09-23	7.7425	7.7425	7.3200	7.5400	-0.789%	8,892	-54.244%
2020-09-22	7.6020	7.8560	7.3150	7.6000	-0.026%	5,388	-54.605%
2020-09-21	7.6000	7.9980	7.3150	7.6020	-6.724%	17,238	-54.617%
2020-09-18	7.2000	8.2600	7.1000	8.1500	-1.260%	57,836	-57.669%
2020-09-17	8.1000	8.4990	8.1000	8.2540	+3.811%	22,406	-58.202%
2020-09-16	7.9000	8.0000	7.4210	7.9510	+3.260%	6,927	-56.609%
2020-09-15	7.4130	7.8000	7.2360	7.7000	+6.944%	17,489	-55.195%
2020-09-14	7.0450	7.5000	7.0450	7.2000	0.000%	9,099	-52.083%
2020-09-11	7.4080	7.7780	7.1100	7.2000	-2.041%	10,349	-52.083%
2020-09-10	8.1000	8.1000	7.3500	7.3500	-2.403%	26,717	-53.061%
2020-09-09	7.4400	7.8700	7.3000	7.5310	+2.967%	15,047	-54.189%
2020-09-08	8.0000	8.0000	7.2000	7.3140	-8.575%	55,365	-52.830%
2020-09-04	8.0550	8.1600	7.7600	8.0000	-0.473%	16,640	-56.875%
2020-09-03	8.2280	8.2280	8.0000	8.0380	-0.765%	7,732	-57.079%
2020-09-02	8.1100	8.5430	8.1000	8.1000	-0.123%	4,878	-57.407%
2020-09-01	7.8970	8.3780	7.8970	8.1100	-1.134%	9,876	-57.460%
2020-08-31	8.6000	8.6490	8.0300	8.2030	-2.357%	9,780	-57.942%
2020-08-28	7.8000	8.9230	7.8000	8.4010	+7.705%	37,293	-58.933%
2020-08-27	7.7000	8.0280	7.6856	7.8000	+1.299%	18,681	-55.769%
2020-08-26	8.1280	8.2950	7.6000	7.7000	-5.660%	45,231	-55.195%
2020-08-25	8.0570	8.2220	8.0160	8.1620	+1.253%	15,617	-57.731%
2020-08-24	8.8000	8.8000	7.7200	8.0610	-6.267%	40,719	-57.201%
2020-08-21	8.9000	8.9000	8.4750	8.6000	+0.315%	19,895	-59.884%
2020-08-20	8.9000	8.9000	8.5000	8.5730	-2.856%	19,383	-59.757%
2020-08-19	8.6500	9.0980	8.6500	8.8250	-0.843%	19,901	-60.907%
2020-08-18	9.7450	9.7450	8.6110	8.9000	-4.813%	39,218	-61.236%
2020-08-17	9.5000	9.8000	9.1040	9.3500	+0.538%	32,924	-63.102%
2020-08-14	9.9000	9.9990	9.2770	9.3000	-6.061%	40,944	-62.903%
2020-08-13	10.4000	10.7000	9.6000	9.9000	-12.389%	96,338	-65.152%
2020-08-12	10.8000	13.0000	9.0550	11.3000	+9.879%	527,101	-69.469%
2020-08-11	10.5000	10.5000	9.5310	10.2840	+7.969%	341,946	-66.453%
2020-08-10	10.0000	10.4000	9.1010	9.5250	-18.590%	182,046	-63.780%
2020-08-07	11.1000	11.9000	10.9550	11.7000	+7.339%	38,612	-70.513%
2020-08-06	10.6000	11.1000	10.5000	10.9000	+0.926%	17,192	-68.349%
2020-08-05	10.2000	11.0000	10.2000	10.8000	+4.854%	15,471	-68.056%
2020-08-04	10.0000	10.6000	10.0000	10.3000	+1.980%	11,788	-66.505%
2020-08-03	10.2000	10.5000	9.8000	10.1000	+4.167%	11,349	-65.842%
2020-07-31	9.9200	10.1620	9.5170	9.6960	-1.061%	17,174	-64.418%
2020-07-30	9.8560	10.0000	9.6010	9.8000	+1.031%	8,897	-64.796%
2020-07-29	9.8000	10.4000	9.5000	9.7000	-0.513%	18,980	-64.433%
2020-07-28	10.4000	10.5000	9.2000	9.7500	-12.162%	69,133	-64.615%
2020-07-27	11.4000	11.9000	10.9000	11.1000	-4.310%	28,975	-68.919%
2020-07-24	12.0000	12.0000	11.0000	11.6000	+0.870%	17,523	-70.259%
2020-07-23	11.6000	12.4110	11.5000	11.5000	0.000%	33,835	-70.000%
2020-07-22	10.8000	13.0000	10.5100	11.5000	+9.524%	129,510	-70.000%
2020-07-21	10.0000	10.6000	9.2510	10.5000	+8.247%	43,527	-67.143%
2020-07-20	9.9000	10.6470	9.0110	9.7000	+4.526%	54,501	-64.433%
2020-07-17	8.5600	9.3000	8.4510	9.2800	+9.176%	23,713	-62.823%
2020-07-16	8.2000	8.5500	8.2000	8.5000	+2.657%	7,735	-59.412%
2020-07-15	8.1030	8.4000	8.0000	8.2800	+1.222%	4,078	-58.333%
2020-07-14	8.4500	8.5500	8.1000	8.1800	-2.503%	6,660	-57.824%
2020-07-13	8.5500	8.6700	8.2000	8.3900	-1.283%	8,790	-58.880%
2020-07-10	8.3610	8.7000	8.2500	8.4990	+1.809%	5,601	-59.407%
2020-07-09	8.5000	8.9570	8.2000	8.3480	-0.060%	8,251	-58.673%
2020-07-08	8.3000	9.1000	8.3000	8.3530	-1.741%	7,619	-58.697%
2020-07-07	8.2000	8.7390	8.1000	8.5010	+2.409%	7,305	-59.417%
2020-07-06	8.8000	8.9000	7.8010	8.3010	-7.417%	28,215	-58.439%
2020-07-02	9.0010	9.1000	8.7000	8.9660	-0.389%	21,267	-61.521%
2020-07-01	9.1000	9.2000	8.9000	9.0010	-0.662%	9,922	-61.671%
2020-06-30	9.1000	9.2000	8.7700	9.0610	+0.678%	13,256	-61.925%
2020-06-29	9.1000	9.3500	8.9980	9.0000	+0.022%	15,241	-61.667%
2020-06-26	9.2570	9.3500	8.9980	8.9980	-3.247%	13,734	-61.658%
2020-06-25	9.4000	9.6000	9.2000	9.3000	+1.087%	16,678	-62.903%
2020-06-24	8.9000	9.4270	8.7540	9.2000	+3.371%	19,336	-62.500%
2020-06-23	9.0000	9.4500	8.8030	8.9000	-1.111%	13,328	-61.236%
2020-06-22	9.2990	9.6000	8.7000	9.0000	-2.153%	12,442	-61.667%
2020-06-19	9.3380	10.1000	9.1980	9.1980	-0.054%	23,109	-62.492%
2020-06-18	9.5360	9.7950	9.2030	9.2030	-3.147%	7,689	-62.512%
2020-06-17	9.6440	9.9000	9.1000	9.5020	-1.737%	7,703	-63.692%
2020-06-16	9.8700	9.8700	9.4100	9.6700	+2.861%	7,389	-64.323%
2020-06-15	9.0000	9.6210	9.0000	9.4010	+1.315%	17,978	-63.302%
2020-06-12	9.2220	9.8000	9.0000	9.2790	-1.045%	14,598	-62.819%
2020-06-11	9.3800	9.9150	9.0000	9.3770	-5.702%	22,941	-63.208%
2020-06-10	10.7000	10.7000	9.2400	9.9440	-2.510%	23,935	-65.306%
2020-06-09	9.5000	11.9000	8.7000	10.2000	+6.217%	101,088	-66.176%
2020-06-08	9.4510	9.9000	8.9670	9.6030	+5.877%	52,966	-64.074%
2020-06-05	9.3900	10.0000	8.8070	9.0700	-3.511%	27,486	-61.963%
2020-06-04	9.1000	9.5760	8.5510	9.4000	+3.263%	27,593	-63.298%
2020-06-03	8.4440	9.2100	8.2010	9.1030	+7.069%	35,160	-62.100%
2020-06-02	8.1200	8.5990	8.0100	8.5020	+6.275%	14,147	-59.421%
2020-06-01	8.0300	8.1000	7.7100	8.0000	-0.374%	32,706	-56.875%
2020-05-29	8.6000	8.6000	7.7000	8.0300	-2.073%	27,646	-57.036%
2020-05-28	8.2000	8.5000	8.0100	8.2000	+0.098%	13,032	-57.927%
2020-05-27	8.5770	8.5770	7.8140	8.1920	-3.053%	20,414	-57.886%
2020-05-26	9.0000	9.3000	8.3000	8.4500	-6.111%	22,270	-59.172%
2020-05-22	9.2000	9.4980	8.5000	9.0000	-1.099%	25,309	-61.667%
2020-05-21	8.9100	9.4000	8.9100	9.1000	0.000%	12,916	-62.088%
2020-05-20	9.5000	10.7000	8.9010	9.1000	-1.098%	45,513	-62.088%
2020-05-19	9.0600	9.3990	8.8020	9.2010	+0.448%	13,932	-62.504%
2020-05-18	8.5500	9.5000	8.2010	9.1600	+11.844%	38,804	-62.336%
2020-05-15	7.8000	9.0000	7.6230	8.1900	+0.862%	16,056	-57.875%
2020-05-14	8.7190	8.8300	7.6010	8.1200	-8.517%	26,421	-57.512%
2020-05-13	9.1960	9.4000	8.2000	8.8760	-2.462%	35,596	-61.131%
2020-05-12	8.1010	9.7990	8.1000	9.1000	+12.346%	83,290	-62.088%
2020-05-11	7.3200	8.2000	7.3200	8.1000	+10.656%	32,477	-57.407%
2020-05-08	7.9900	7.9900	7.3200	7.3200	-3.545%	25,561	-52.869%
2020-05-07	7.7680	8.3900	7.3000	7.5890	+2.972%	31,517	-54.539%
2020-05-06	7.0630	8.1000	7.0000	7.3700	+8.366%	54,001	-53.189%
2020-05-05	6.7700	7.2000	6.3290	6.8010	+3.374%	39,981	-49.272%
2020-05-04	6.1000	6.6000	6.1000	6.5790	+8.296%	19,211	-47.560%
2020-05-01	6.2900	6.5000	6.0000	6.0750	-3.571%	37,533	-43.210%
2020-04-30	6.4000	6.6000	6.1000	6.3000	+2.975%	47,805	-45.238%
2020-04-29	6.7990	6.8000	6.0000	6.1180	+4.225%	80,457	-43.609%
2020-04-28	6.1950	6.2000	5.8100	5.8700	-0.508%	16,891	-41.227%
2020-04-27	5.9000	6.1310	5.7800	5.9000	+1.724%	24,779	-41.525%
2020-04-24	6.0000	6.2000	5.7600	5.8000	-1.041%	32,756	-40.517%
2020-04-23	6.0000	6.1990	5.8100	5.8610	+1.069%	21,344	-41.136%
2020-04-22	6.5000	6.7930	5.7090	5.7990	-2.538%	40,768	-40.507%
2020-04-21	6.5890	6.7970	5.8000	5.9500	-9.160%	31,797	-42.017%
2020-04-20	6.7500	7.6800	6.1090	6.5500	-0.758%	19,838	-47.328%
2020-04-17	6.3000	7.0000	6.1100	6.6000	-2.941%	24,056	-47.727%
2020-04-16	5.9930	8.5000	5.6300	6.8000	+17.241%	143,301	-49.265%
2020-04-15	6.1700	6.5000	5.7330	5.8000	-6.452%	37,021	-40.517%
2020-04-14	6.8000	6.9500	6.1110	6.2000	-3.936%	26,455	-44.355%
2020-04-13	6.3000	6.7990	6.1000	6.4540	+5.802%	39,466	-46.545%
2020-04-09	5.9000	6.5000	5.7990	6.1001	+8.930%	41,984	-43.444%
2020-04-08	5.6200	5.6990	5.5250	5.6000	-1.737%	9,155	-38.393%
2020-04-07	5.9000	6.2990	5.6110	5.6990	-1.775%	10,478	-39.463%
2020-04-06	5.6000	5.9000	5.5950	5.8020	+5.876%	12,474	-40.538%
2020-04-03	5.2500	5.9000	5.2100	5.4800	+1.576%	6,350	-37.044%