Dark

BASI
Bioanalytical Systems, Inc. Common Stock
stock NASDAQ

Inactive

Mar 19, 2021

16.44USD+9.454%(+1.42)86,174

Pre-market

0.00USD-100.000%(-15.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-19	14.7400	16.4700	14.5850	16.4400	+9.454%	86,174	0.000%
2021-03-18	14.2400	15.1400	14.2000	15.0200	+5.404%	120,678	+9.454%
2021-03-17	13.4500	14.7478	13.4500	14.2500	+1.496%	110,655	+15.368%
2021-03-16	16.1200	16.3503	12.8100	14.0400	-12.795%	614,056	+17.094%
2021-03-15	17.5200	17.5200	15.9100	16.1000	-9.652%	158,869	+2.112%
2021-03-12	18.0000	18.3500	17.5390	17.8200	-1.220%	37,917	-7.744%
2021-03-11	18.0000	18.5000	17.2900	18.0400	+1.235%	53,553	-8.869%
2021-03-10	19.3100	19.4000	17.8100	17.8200	-8.568%	60,132	-7.744%
2021-03-09	19.3000	19.7400	18.9900	19.4900	+3.836%	67,594	-15.649%
2021-03-08	17.6500	19.5396	17.4600	18.7700	+8.812%	101,687	-12.413%
2021-03-05	19.9600	19.9600	17.0401	17.2500	-12.080%	100,644	-4.696%
2021-03-04	19.9007	20.2500	18.5500	19.6200	-3.350%	147,300	-16.208%
2021-03-03	19.9100	20.5000	19.2700	20.3000	+0.794%	101,057	-19.015%
2021-03-02	18.7800	21.0800	18.5199	20.1400	+10.235%	220,595	-18.371%
2021-03-01	17.1800	19.2700	17.1300	18.2700	+7.218%	113,547	-10.016%
2021-02-26	16.0200	18.6000	15.8400	17.0400	+10.578%	157,907	-3.521%
2021-02-25	15.6500	16.2500	15.3700	15.4100	+5.260%	86,180	+6.684%
2021-02-24	14.3100	14.6400	14.3050	14.6400	+1.175%	34,425	+12.295%
2021-02-23	13.9100	14.6200	12.5000	14.4700	+0.836%	110,122	+13.614%
2021-02-22	15.4400	15.4400	14.0600	14.3500	-8.773%	108,391	+14.564%
2021-02-19	16.4100	16.6050	15.6700	15.7300	-4.144%	84,908	+4.514%
2021-02-18	17.2300	17.4300	16.2100	16.4100	-4.315%	57,176	+0.183%
2021-02-17	16.7000	17.4800	16.2200	17.1500	+1.780%	116,786	-4.140%
2021-02-16	16.3300	16.9400	16.3200	16.8500	+2.869%	145,408	-2.433%
2021-02-12	14.9800	16.4800	14.7500	16.3800	+9.712%	102,315	+0.366%
2021-02-11	15.5000	15.5000	14.0100	14.9300	-1.905%	187,980	+10.114%
2021-02-10	13.0000	15.2200	12.9701	15.2200	+23.439%	407,203	+8.016%
2021-02-09	11.9700	12.4700	11.8900	12.3300	+1.398%	91,994	+33.333%
2021-02-08	12.1600	12.9099	11.8950	12.1600	-0.491%	75,421	+35.197%
2021-02-05	12.3600	12.6100	11.6200	12.2200	-1.689%	117,474	+34.534%
2021-02-04	12.6600	12.8500	12.0648	12.4300	-1.739%	46,616	+32.261%
2021-02-03	13.2600	13.2600	12.4200	12.6500	-4.094%	30,040	+29.960%
2021-02-02	11.8500	13.2500	11.8500	13.1900	+11.685%	94,520	+24.640%
2021-02-01	11.6700	11.9900	11.2600	11.8100	+2.251%	81,956	+39.204%
2021-01-29	12.4000	12.5100	11.2100	11.5500	-6.629%	100,886	+42.338%
2021-01-28	12.2200	12.9600	12.0700	12.3700	+0.569%	47,324	+32.902%
2021-01-27	13.3900	13.4000	12.2300	12.3000	-8.821%	132,401	+33.659%
2021-01-26	13.5900	13.8022	12.8900	13.4900	-3.436%	67,665	+21.868%
2021-01-25	14.3100	14.3200	12.8700	13.9700	-4.707%	103,615	+17.681%
2021-01-22	14.8900	14.8900	13.8100	14.6600	-2.005%	150,854	+12.142%
2021-01-21	15.0300	15.1336	14.3800	14.9600	+0.605%	48,509	+9.893%
2021-01-20	15.0400	15.5000	14.5501	14.8700	+0.270%	74,477	+10.558%
2021-01-19	15.7500	15.8161	14.6500	14.8300	-4.936%	98,578	+10.856%
2021-01-15	15.4700	15.6400	14.6500	15.6000	+1.299%	218,258	+5.385%
2021-01-14	15.2000	15.8700	15.0200	15.4000	+1.650%	175,446	+6.753%
2021-01-13	15.0000	15.1700	14.4500	15.1500	+2.020%	120,945	+8.515%
2021-01-12	13.4500	14.8800	13.1789	14.8500	+10.409%	145,282	+10.707%
2021-01-11	12.7600	13.5000	12.7600	13.4500	+3.701%	63,262	+22.230%
2021-01-08	13.4900	13.4900	12.5330	12.9700	-3.640%	99,892	+26.754%
2021-01-07	12.4300	13.4900	12.0600	13.4600	+8.724%	171,944	+22.140%
2021-01-06	12.4000	12.4600	11.9100	12.3800	0.000%	95,999	+32.795%
2021-01-05	11.7900	12.4810	11.6726	12.3800	+4.738%	122,739	+32.795%
2021-01-04	12.4000	12.5525	11.1101	11.8200	-3.902%	248,305	+39.086%
2020-12-31	11.1900	12.4300	11.0401	12.3000	+10.911%	184,861	+33.659%
2020-12-30	10.5900	11.4000	10.4700	11.0900	+6.124%	101,112	+48.242%
2020-12-29	10.8200	10.8871	10.3050	10.4500	-1.229%	82,658	+57.321%
2020-12-28	9.7400	10.7400	9.6901	10.5800	+9.185%	167,071	+55.388%
2020-12-24	9.9300	10.4800	9.3300	9.6900	-3.582%	83,710	+69.659%
2020-12-23	10.6300	10.7400	10.0000	10.0500	-2.522%	158,611	+63.582%
2020-12-22	9.4334	10.6800	9.2800	10.3100	+11.339%	313,250	+59.457%
2020-12-21	8.5950	9.5000	8.0400	9.2600	+8.558%	236,872	+77.538%
2020-12-18	8.5100	8.6000	8.4001	8.5300	+0.471%	76,754	+92.732%
2020-12-17	7.9200	8.5000	7.9200	8.4900	+6.524%	230,185	+93.640%
2020-12-16	7.7900	7.9900	7.7400	7.9700	+3.038%	78,596	+106.274%
2020-12-15	7.2700	7.7800	7.2700	7.7350	+6.104%	132,661	+112.540%
2020-12-14	7.2300	7.3400	7.2200	7.2900	+1.250%	85,843	+125.514%
2020-12-11	7.1600	7.2300	7.1490	7.2000	-0.415%	31,356	+128.333%
2020-12-10	7.2100	7.2300	7.1850	7.2300	+0.696%	58,318	+127.386%
2020-12-09	7.1800	7.2200	7.1400	7.1800	+0.349%	29,612	+128.969%
2020-12-08	7.1600	7.1900	7.0900	7.1550	-0.209%	35,792	+129.769%
2020-12-07	7.1000	7.1900	7.0300	7.1700	+0.986%	35,353	+129.289%
2020-12-04	7.0600	7.1000	7.0300	7.1000	+0.567%	38,082	+131.549%
2020-12-03	6.9900	7.1000	6.9750	7.0600	+1.437%	44,947	+132.861%
2020-12-02	6.7563	7.0000	6.6453	6.9600	+3.111%	67,761	+136.207%
2020-12-01	6.5800	6.7500	6.5100	6.7500	+2.584%	45,572	+143.556%
2020-11-30	6.4900	6.5900	6.3200	6.5800	+1.543%	26,137	+149.848%
2020-11-27	6.4900	6.4900	6.4400	6.4800	-0.154%	10,448	+153.704%
2020-11-25	6.2900	6.4900	6.2000	6.4900	+4.173%	65,562	+153.313%
2020-11-24	6.2500	6.3700	6.1500	6.2300	+0.322%	22,182	+163.884%
2020-11-23	6.3400	6.3400	6.1000	6.2100	-0.481%	16,946	+164.734%
2020-11-20	5.9300	6.3500	5.9300	6.2400	+3.654%	82,858	+163.462%
2020-11-19	6.0700	6.1700	5.9900	6.0200	-1.311%	16,484	+173.090%
2020-11-18	6.1700	6.1700	5.9400	6.1000	+0.993%	19,485	+169.508%
2020-11-17	6.0000	6.0600	5.8500	6.0400	+1.855%	14,795	+172.185%
2020-11-16	6.1800	6.1800	5.8000	5.9300	-3.734%	42,788	+177.234%
2020-11-13	5.7200	6.2500	5.7200	6.1600	+7.692%	379,332	+166.883%
2020-11-12	5.4900	5.8800	5.4900	5.7200	+4.189%	188,572	+187.413%
2020-11-11	5.3700	5.9500	5.3600	5.4900	+0.182%	29,050	+199.454%
2020-11-10	5.5700	5.5700	5.2500	5.4800	0.000%	9,956	+200.000%
2020-11-09	5.5200	5.6000	5.2500	5.4800	-0.725%	27,637	+200.000%
2020-11-06	5.5200	5.5200	5.4500	5.5200	-0.181%	6,081	+197.826%
2020-11-05	5.4900	5.7400	5.4400	5.5300	+4.735%	45,407	+197.288%
2020-11-04	5.1300	5.3500	5.1100	5.2800	+3.937%	71,119	+211.364%
2020-11-03	5.0400	5.0900	5.0000	5.0800	+2.626%	7,216	+223.622%
2020-11-02	5.0400	5.0400	4.8500	4.9500	-0.602%	12,801	+232.121%
2020-10-30	5.0500	5.0500	4.9100	4.9800	-2.161%	6,419	+230.120%
2020-10-29	5.1100	5.1200	4.9800	5.0900	+1.394%	8,254	+222.986%
2020-10-28	5.0000	5.0800	4.8800	5.0200	-1.181%	19,297	+227.490%
2020-10-27	5.2500	5.2500	5.0500	5.0800	+1.804%	6,625	+223.622%
2020-10-26	5.4300	5.4300	4.9300	4.9900	-4.771%	17,864	+229.459%
2020-10-23	5.2100	5.4300	5.0500	5.2400	+0.963%	5,145	+213.740%
2020-10-22	5.4400	5.4400	5.1400	5.1900	-2.075%	9,330	+216.763%
2020-10-21	5.4400	5.5400	5.3000	5.3000	-0.749%	12,205	+210.189%
2020-10-20	5.3200	5.5300	5.3200	5.3400	-0.373%	19,948	+207.865%
2020-10-19	5.3100	5.6000	5.3000	5.3600	+3.077%	75,369	+206.716%
2020-10-16	5.1500	5.4800	5.1500	5.2000	+1.563%	51,205	+216.154%
2020-10-15	5.1300	5.1400	5.0500	5.1200	+0.196%	11,786	+221.094%
2020-10-14	5.1700	5.1700	5.1000	5.1100	+1.389%	4,635	+221.722%
2020-10-13	5.0000	5.0500	5.0000	5.0400	-0.198%	1,788	+226.190%
2020-10-12	5.2400	5.2400	4.9700	5.0500	-2.885%	49,945	+225.545%
2020-10-09	5.1400	5.2400	5.0500	5.2000	+0.580%	7,688	+216.154%
2020-10-08	5.1500	5.2200	5.1100	5.1700	+0.388%	7,386	+217.988%
2020-10-07	5.2500	5.2500	5.1000	5.1500	+1.779%	10,387	+219.223%
2020-10-06	5.1300	5.1500	5.0000	5.0600	-0.784%	7,995	+224.901%
2020-10-05	5.1100	5.2500	5.0000	5.1000	+2.204%	19,179	+222.353%
2020-10-02	4.7200	5.0000	4.7200	4.9900	+6.170%	20,859	+229.459%
2020-10-01	4.7700	4.8000	4.6600	4.7000	-1.674%	3,693	+249.787%
2020-09-30	4.9400	4.9400	4.7800	4.7800	-2.846%	1,156	+243.933%
2020-09-29	4.8000	4.9700	4.8000	4.9200	+1.653%	1,698	+234.146%
2020-09-28	4.9900	5.0000	4.8000	4.8400	-0.412%	5,222	+239.669%
2020-09-25	5.0000	5.0000	4.8600	4.8600	+0.621%	1,889	+238.272%
2020-09-24	4.7300	4.8500	4.6100	4.8300	-1.025%	20,980	+240.373%
2020-09-23	4.7800	4.9700	4.7800	4.8800	+0.826%	8,262	+236.885%
2020-09-22	4.9000	4.9000	4.7200	4.8400	-0.206%	45,800	+239.669%
2020-09-21	4.9900	4.9900	4.8000	4.8500	0.000%	24,598	+238.969%
2020-09-18	4.9400	5.0300	4.8100	4.8500	-1.822%	10,988	+238.969%
2020-09-17	4.9500	4.9500	4.7700	4.9400	+4.440%	4,699	+232.794%
2020-09-16	4.9000	4.9000	4.7300	4.7300	-4.057%	5,866	+247.569%
2020-09-15	5.2600	5.2600	4.8700	4.9300	+0.407%	6,099	+233.469%
2020-09-14	4.9000	4.9400	4.7700	4.9100	-1.008%	7,472	+234.827%
2020-09-11	5.1400	5.1400	4.9000	4.9600	+0.202%	4,014	+231.452%
2020-09-10	5.2100	5.2100	4.9000	4.9500	-0.202%	3,625	+232.121%
2020-09-09	4.8100	5.0400	4.7800	4.9600	+4.863%	16,937	+231.452%
2020-09-08	4.8300	4.8300	4.6100	4.7300	-2.474%	4,634	+247.569%
2020-09-04	4.7200	4.9200	4.5500	4.8500	+1.677%	29,593	+238.969%
2020-09-03	5.0400	5.0700	4.6700	4.7700	-7.018%	20,795	+244.654%
2020-09-02	5.1700	5.1700	5.0400	5.1300	+0.786%	2,765	+220.468%
2020-09-01	4.9500	5.1800	4.9300	5.0900	+4.303%	20,826	+222.986%
2020-08-31	4.6500	5.1300	4.6400	4.8800	+3.609%	13,705	+236.885%
2020-08-28	4.7600	4.7600	4.6000	4.7100	+0.213%	15,137	+249.045%
2020-08-27	4.7800	4.7800	4.6500	4.7000	+0.642%	5,204	+249.787%
2020-08-26	4.6100	4.8000	4.6100	4.6700	+0.215%	14,861	+252.034%
2020-08-25	4.6300	4.7100	4.6000	4.6600	-0.851%	9,201	+252.790%
2020-08-24	4.6500	4.7100	4.5800	4.7000	-0.212%	17,716	+249.787%
2020-08-21	4.7300	4.7800	4.5800	4.7100	+1.509%	37,694	+249.045%
2020-08-20	4.6100	4.8100	4.5700	4.6400	-0.855%	50,055	+254.310%
2020-08-19	4.7500	4.8700	4.6000	4.6800	+1.961%	29,723	+251.282%
2020-08-18	4.7500	4.8500	4.4700	4.5900	-5.165%	61,694	+258.170%
2020-08-17	5.1300	5.1300	4.8000	4.8400	-1.022%	13,533	+239.669%
2020-08-14	5.5500	5.5500	4.7100	4.8900	-11.892%	56,192	+236.196%
2020-08-13	5.6700	5.7400	5.5200	5.5500	-1.943%	13,680	+196.216%
2020-08-12	5.7300	5.7600	5.5900	5.6600	-0.176%	11,390	+190.459%
2020-08-11	5.4300	5.8000	5.4300	5.6700	+2.162%	57,297	+189.947%
2020-08-10	5.4600	5.5800	5.3000	5.5500	+6.936%	37,257	+196.216%
2020-08-07	5.0100	5.2300	5.0100	5.1900	+0.777%	25,304	+216.763%
2020-08-06	5.3000	5.3200	5.0600	5.1500	-3.013%	18,258	+219.223%
2020-08-05	5.3000	5.5000	5.3000	5.3100	-0.562%	27,696	+209.605%
2020-08-04	5.3500	5.3500	5.0600	5.3400	0.000%	15,918	+207.865%
2020-08-03	5.4500	5.4500	5.2600	5.3400	-0.559%	7,286	+207.865%
2020-07-31	5.5500	5.5900	5.1700	5.3700	-0.923%	15,017	+206.145%
2020-07-30	5.4500	5.4800	5.1900	5.4200	-0.733%	21,547	+203.321%
2020-07-29	5.5900	5.6000	5.3800	5.4600	-0.546%	70,114	+201.099%
2020-07-28	5.0800	5.5100	5.0800	5.4900	+6.395%	52,124	+199.454%
2020-07-27	5.0200	5.1900	4.9500	5.1600	+2.994%	11,079	+218.605%
2020-07-24	5.1500	5.2500	4.8900	5.0100	-2.148%	17,262	+228.144%
2020-07-23	4.9000	5.9900	4.9000	5.1200	+5.785%	305,409	+221.094%
2020-07-22	4.8700	4.8700	4.7800	4.8400	-0.616%	2,673	+239.669%
2020-07-21	4.8500	5.0100	4.8000	4.8700	+0.206%	11,485	+237.577%
2020-07-20	4.9500	5.0000	4.8600	4.8600	-2.994%	5,980	+238.272%
2020-07-17	4.8600	5.0300	4.8600	5.0100	+2.037%	7,901	+228.144%
2020-07-16	4.7100	4.9300	4.7100	4.9100	+4.468%	82,722	+234.827%
2020-07-15	4.9400	5.0400	4.6800	4.7000	-2.287%	16,361	+249.787%
2020-07-14	4.8500	4.8900	4.7500	4.8100	-1.837%	12,129	+241.788%
2020-07-13	4.8400	5.0700	4.8400	4.9000	-1.210%	13,740	+235.510%
2020-07-10	4.8600	5.0900	4.8500	4.9600	+1.848%	6,362	+231.452%
2020-07-09	5.1300	5.2300	4.7600	4.8700	-5.803%	20,487	+237.577%
2020-07-08	5.1700	5.1900	5.0500	5.1700	+3.815%	23,853	+217.988%
2020-07-07	5.0000	5.0900	4.9500	4.9800	-1.386%	6,252	+230.120%
2020-07-06	5.2300	5.2300	5.0000	5.0500	-3.626%	17,384	+225.545%
2020-07-02	5.1900	5.3000	4.9500	5.2400	+2.947%	12,396	+213.740%
2020-07-01	5.0300	5.2000	4.9000	5.0900	+1.597%	11,997	+222.986%
2020-06-30	5.0100	5.1200	4.8800	5.0100	-1.378%	6,680	+228.144%
2020-06-29	5.1600	5.1700	4.9100	5.0800	-4.690%	19,381	+223.622%
2020-06-26	4.8100	5.4000	4.8000	5.3300	+11.042%	33,994	+208.443%
2020-06-25	5.0200	5.0200	4.7700	4.8000	-6.433%	21,231	+242.500%
2020-06-24	4.9200	5.1300	4.9000	5.1300	+1.383%	7,102	+220.468%
2020-06-23	5.0400	5.2400	5.0100	5.0600	0.000%	25,686	+224.901%
2020-06-22	5.1200	5.2700	4.9700	5.0600	+0.797%	17,568	+224.901%
2020-06-19	5.3000	5.3000	5.0200	5.0200	-5.283%	13,044	+227.490%
2020-06-18	5.3500	5.3500	5.2200	5.3000	-1.119%	9,214	+210.189%
2020-06-17	5.4600	5.6400	5.2500	5.3600	+1.132%	21,216	+206.716%
2020-06-16	5.3000	5.4800	5.1900	5.3000	-0.563%	28,234	+210.189%
2020-06-15	5.2100	5.4500	4.9900	5.3300	+5.754%	23,948	+208.443%
2020-06-12	5.2300	5.2300	4.9200	5.0400	+2.439%	8,557	+226.190%
2020-06-11	5.2500	5.2500	4.7700	4.9200	-6.286%	21,804	+234.146%
2020-06-10	5.2900	5.3000	5.0400	5.2500	+3.960%	17,101	+213.143%
2020-06-09	5.0600	5.3000	5.0200	5.0500	-0.394%	6,333	+225.545%
2020-06-08	5.2400	5.3000	5.0000	5.0700	-3.244%	26,844	+224.260%
2020-06-05	5.3400	5.3400	5.0400	5.2400	-1.873%	19,329	+213.740%
2020-06-04	5.4000	5.4600	5.2700	5.3400	-1.111%	5,620	+207.865%
2020-06-03	5.1800	5.4600	5.1700	5.4000	+2.857%	6,551	+204.444%
2020-06-02	5.3600	5.4500	5.0800	5.2500	-2.052%	15,244	+213.143%
2020-06-01	5.4500	5.4700	5.3200	5.3600	+0.942%	9,417	+206.716%
2020-05-29	5.3600	5.4500	5.0100	5.3100	+3.509%	16,442	+209.605%
2020-05-28	5.0400	5.4400	4.8100	5.1300	+0.195%	17,648	+220.468%
2020-05-27	5.2000	5.3000	5.1000	5.1200	-1.349%	25,332	+221.094%
2020-05-26	5.2500	5.5000	4.9400	5.1900	+1.367%	65,834	+216.763%
2020-05-22	4.9900	5.2500	4.7000	5.1200	+10.108%	87,041	+221.094%
2020-05-21	4.3800	4.8000	4.3800	4.6500	+3.563%	41,224	+253.548%
2020-05-20	4.5000	4.5000	4.1500	4.4900	-1.319%	18,889	+266.147%
2020-05-19	4.3500	4.5500	4.0400	4.5500	+6.557%	18,391	+261.319%
2020-05-18	4.4400	4.4500	4.1600	4.2700	0.000%	8,399	+285.012%
2020-05-15	4.0000	4.4900	4.0000	4.2700	+5.172%	12,127	+285.012%
2020-05-14	4.0100	4.4000	4.0100	4.0600	+0.995%	31,540	+304.926%
2020-05-13	4.1900	4.1900	3.9700	4.0200	+2.551%	6,190	+308.955%
2020-05-12	4.3500	4.3500	3.9000	3.9200	-7.765%	21,847	+319.388%
2020-05-11	4.3900	4.5000	4.2500	4.2500	-4.709%	15,056	+286.824%
2020-05-08	4.5100	4.5200	4.3700	4.4600	+2.294%	3,682	+268.610%
2020-05-07	4.3500	4.5000	4.2800	4.3600	-2.679%	9,087	+277.064%
2020-05-06	4.5000	4.5000	4.2600	4.4800	-0.444%	2,704	+266.964%
2020-05-05	4.6000	4.6900	4.5000	4.5000	0.000%	6,926	+265.333%
2020-05-04	4.8100	4.8100	4.5000	4.5000	-5.858%	8,075	+265.333%
2020-05-01	4.7400	4.8800	4.7000	4.7800	+1.702%	15,035	+243.933%
2020-04-30	4.5600	4.7400	4.5400	4.7000	+1.952%	4,262	+249.787%
2020-04-29	4.7000	4.7500	4.4100	4.6100	-1.706%	11,495	+256.616%
2020-04-28	4.8000	4.9100	4.3600	4.6900	-1.263%	8,154	+250.533%
2020-04-27	4.1200	4.9500	4.1200	4.7500	+14.183%	34,964	+246.105%
2020-04-24	4.3400	4.3400	4.1600	4.1600	-1.188%	4,512	+295.192%
2020-04-23	4.4000	4.4000	4.0400	4.2100	-2.093%	7,481	+290.499%
2020-04-22	4.0300	4.3100	3.9400	4.3000	+4.116%	9,699	+282.326%
2020-04-21	4.2300	4.3000	3.8000	4.1300	-2.824%	15,086	+298.063%
2020-04-20	4.3500	4.4800	4.2500	4.2500	-1.163%	16,895	+286.824%
2020-04-17	4.2600	4.4400	4.2400	4.3000	0.000%	8,608	+282.326%
2020-04-16	4.2000	4.4500	4.2000	4.3000	+2.871%	10,713	+282.326%
2020-04-15	4.4500	4.4500	4.0000	4.1800	-3.464%	10,568	+293.301%
2020-04-14	3.7900	4.4900	3.7900	4.3300	+14.248%	19,441	+279.677%
2020-04-13	3.7900	3.8500	3.7500	3.7900	+2.432%	8,888	+333.773%
2020-04-09	3.6400	3.9500	3.6400	3.7000	+5.714%	22,226	+344.324%
2020-04-08	3.4400	3.5600	3.4000	3.5000	-3.047%	5,361	+369.714%
2020-04-07	3.4600	3.7000	3.4600	3.6100	+6.490%	6,467	+355.402%
2020-04-06	3.3400	3.6200	3.2900	3.3900	+1.497%	10,591	+384.956%
2020-04-03	3.3300	3.3400	3.2500	3.3400	+4.050%	4,533	+392.216%
2020-04-02	3.2700	3.4000	3.2100	3.2100	-3.021%	5,648	+412.150%
2020-04-01	3.2500	3.3900	3.2500	3.3100	+1.534%	3,527	+396.677%
2020-03-31	3.3500	3.4200	3.2500	3.2600	-3.264%	19,694	+404.294%
2020-03-30	3.5100	3.6800	3.3500	3.3700	+0.597%	10,678	+387.834%
2020-03-27	3.6100	3.7000	3.3500	3.3500	-6.944%	15,755	+390.746%
2020-03-26	3.4900	3.9000	3.3600	3.6000	+1.408%	28,109	+356.667%
2020-03-25	3.3600	3.5800	3.2500	3.5500	+6.287%	8,459	+363.099%
2020-03-24	3.7900	3.7900	3.1300	3.3400	-5.650%	14,578	+392.216%
2020-03-23	3.0600	3.7500	3.0500	3.5400	+10.972%	14,019	+364.407%
2020-03-20	3.6900	3.8900	3.1800	3.1900	-9.375%	21,327	+415.361%
2020-03-19	3.6100	3.7900	3.1000	3.5200	+4.451%	27,727	+367.045%
2020-03-18	3.6100	3.8500	3.3400	3.3700	-3.438%	10,224	+387.834%
2020-03-17	3.4700	3.9900	3.2500	3.4900	0.000%	50,195	+371.060%
2020-03-16	3.9700	3.9700	3.3200	3.4900	-11.646%	39,037	+371.060%
2020-03-13	3.8200	3.9500	3.8200	3.9500	+3.403%	40,202	+316.203%
2020-03-12	4.0000	4.2600	3.7800	3.8200	-11.369%	35,081	+330.366%
2020-03-11	4.2900	4.4700	4.0100	4.3100	+7.481%	11,388	+281.439%
2020-03-10	4.0000	4.5300	3.9000	4.0100	+1.519%	21,851	+309.975%
2020-03-09	4.5000	4.5200	3.9300	3.9500	-14.130%	38,064	+316.203%
2020-03-06	4.8500	5.0400	4.6000	4.6000	-5.155%	14,481	+257.391%
2020-03-05	5.0000	5.0000	4.8000	4.8500	-0.206%	4,607	+238.969%
2020-03-04	5.1000	5.1000	4.7300	4.8600	-3.571%	13,098	+238.272%
2020-03-03	4.8000	5.0400	4.7600	5.0400	+3.704%	14,127	+226.190%
2020-03-02	4.6400	4.9700	4.5100	4.8600	+2.748%	10,009	+238.272%
2020-02-28	4.5900	4.7300	4.5200	4.7300	-4.444%	42,978	+247.569%
2020-02-27	4.9900	4.9900	4.7100	4.9500	+2.062%	18,511	+232.121%
2020-02-26	4.9000	5.2000	4.8500	4.8500	-0.206%	15,843	+238.969%
2020-02-25	5.1300	5.1300	4.8500	4.8600	-7.429%	70,547	+238.272%
2020-02-24	5.4000	5.5200	5.0600	5.2500	-5.745%	38,298	+213.143%
2020-02-21	5.7100	5.7100	5.0000	5.5700	-2.452%	67,394	+195.153%
2020-02-20	4.6300	5.7400	4.4700	5.7100	+32.483%	108,747	+187.916%
2020-02-19	4.2500	4.4000	4.2500	4.3100	-0.920%	79,281	+281.439%
2020-02-18	4.4800	4.8200	4.2900	4.3500	-5.640%	38,355	+277.931%
2020-02-14	4.8600	4.8600	4.3000	4.6100	-7.056%	123,146	+256.616%
2020-02-13	5.0200	5.0800	4.8600	4.9600	-1.195%	12,076	+231.452%
2020-02-12	5.0300	5.2000	5.0200	5.0200	-0.199%	32,710	+227.490%
2020-02-11	5.1500	5.2000	5.0300	5.0300	-1.566%	23,202	+226.839%
2020-02-10	5.1000	5.2100	5.0400	5.1100	+0.196%	6,533	+221.722%
2020-02-07	5.1000	5.1900	5.0200	5.1000	+1.594%	24,125	+222.353%
2020-02-06	4.9400	5.1500	4.9200	5.0200	+1.210%	23,429	+227.490%
2020-02-05	5.0000	5.0300	4.9000	4.9600	-1.392%	15,259	+231.452%
2020-02-04	5.0400	5.0400	4.8600	5.0300	+2.444%	29,168	+226.839%
2020-02-03	4.8600	5.1300	4.8600	4.9100	+1.029%	27,341	+234.827%
2020-01-31	5.1200	5.1200	4.8500	4.8600	-6.718%	102,557	+238.272%
2020-01-30	5.2300	5.2300	4.8900	5.2100	-0.382%	31,142	+215.547%
2020-01-29	5.4200	5.4400	5.0300	5.2300	-2.968%	14,650	+214.340%
2020-01-28	5.3800	5.4900	5.1900	5.3900	+0.936%	10,980	+205.009%
2020-01-27	4.8600	5.5400	4.8500	5.3400	+6.587%	62,190	+207.865%
2020-01-24	5.0900	5.1200	4.9400	5.0100	-3.282%	54,048	+228.144%
2020-01-23	5.5300	5.5300	5.0800	5.1800	-7.002%	65,818	+217.375%
2020-01-22	6.1800	6.2600	5.5100	5.5700	-7.934%	77,296	+195.153%
2020-01-21	6.1500	6.5000	5.9600	6.0500	+0.166%	220,757	+171.736%
2020-01-17	5.5400	6.2600	5.5300	6.0400	+10.420%	180,420	+172.185%
2020-01-16	5.4300	5.6000	5.4300	5.4700	+0.367%	63,680	+200.548%
2020-01-15	5.3600	5.5000	5.3600	5.4500	+0.739%	26,434	+201.651%
2020-01-14	5.4700	5.4900	5.3500	5.4100	+0.185%	81,524	+203.882%
2020-01-13	5.3800	5.4000	5.1500	5.4000	+2.079%	14,906	+204.444%
2020-01-10	5.4300	5.4300	5.2400	5.2900	-2.037%	16,951	+210.775%
2020-01-09	5.1100	5.4900	5.1100	5.4000	+4.651%	32,541	+204.444%
2020-01-08	5.1500	5.4500	4.9700	5.1600	+1.176%	36,049	+218.605%
2020-01-07	4.9900	5.2100	4.8300	5.1000	+2.616%	68,835	+222.353%
2020-01-06	4.8300	5.1000	4.8300	4.9700	+2.899%	34,655	+230.785%
2020-01-03	5.2400	5.7600	4.6100	4.8300	-7.115%	360,515	+240.373%
2020-01-02	5.0400	5.2400	4.9900	5.2000	+5.051%	65,857	+216.154%
2019-12-31	4.9100	5.1400	4.8900	4.9500	+1.227%	72,571	+232.121%
2019-12-30	4.5600	5.0400	4.4000	4.8900	+5.844%	147,811	+236.196%
2019-12-27	4.9000	5.0400	4.5100	4.6200	-3.145%	48,621	+255.844%
2019-12-26	4.8500	5.2400	4.7100	4.7700	+0.633%	130,120	+244.654%
2019-12-24	4.6500	4.9100	4.6300	4.7400	+3.043%	24,387	+246.835%
2019-12-23	4.1700	5.2000	3.5500	4.6000	+10.312%	273,247	+257.391%
2019-12-20	4.1300	4.1700	3.5500	4.1700	+4.511%	79,515	+294.245%
2019-12-19	4.0700	4.1400	3.9100	3.9900	-4.317%	35,042	+312.030%
2019-12-18	4.2500	4.2500	4.0700	4.1700	-1.185%	13,679	+294.245%
2019-12-17	4.1700	4.2500	4.0700	4.2200	+1.442%	28,436	+289.573%
2019-12-16	4.1100	4.1900	4.0800	4.1600	+2.970%	29,433	+295.192%
2019-12-13	4.2000	4.2000	4.0100	4.0400	-2.885%	26,885	+306.931%
2019-12-12	4.3700	4.3700	4.0100	4.1600	-5.239%	46,423	+295.192%
2019-12-11	4.4900	4.5000	4.3100	4.3900	-2.009%	8,399	+274.487%
2019-12-10	4.4800	4.5800	4.3300	4.4800	-1.538%	8,646	+266.964%
2019-12-09	4.4800	4.6500	4.4800	4.5500	+1.562%	7,268	+261.319%
2019-12-06	4.5800	4.7500	4.4600	4.4800	-3.448%	16,126	+266.964%
2019-12-05	4.4600	4.7700	4.4400	4.6400	+4.270%	24,846	+254.310%
2019-12-04	4.4500	4.5600	4.4300	4.4500	+0.451%	18,041	+269.438%
2019-12-03	4.4600	4.6500	4.3000	4.4300	-1.336%	27,774	+271.106%
2019-12-02	4.7500	4.9100	4.4800	4.4900	-4.873%	82,166	+266.147%
2019-11-29	4.7200	4.8900	4.6400	4.7200	+0.426%	24,952	+248.305%
2019-11-27	4.5200	4.7300	4.3900	4.7000	+8.545%	64,152	+249.787%
2019-11-26	4.3600	4.4000	4.2400	4.3300	+3.095%	50,605	+279.677%
2019-11-25	4.1100	4.3300	4.1000	4.2000	+2.190%	41,801	+291.429%
2019-11-22	3.8700	4.1600	3.8700	4.1100	+6.202%	41,474	+300.000%
2019-11-21	3.8100	3.9900	3.7700	3.8700	+1.044%	53,466	+324.806%
2019-11-20	4.0200	4.0500	3.7500	3.8300	-5.198%	101,056	+329.243%
2019-11-19	5.1600	5.1600	4.0000	4.0400	-21.553%	223,732	+306.931%
2019-11-18	5.2700	5.2800	5.1000	5.1500	-1.530%	36,327	+219.223%
2019-11-15	5.2700	5.2800	5.2100	5.2300	-0.947%	23,821	+214.340%
2019-11-14	5.3000	5.3000	5.2300	5.2800	+0.956%	59,209	+211.364%
2019-11-13	5.2000	5.2500	5.1000	5.2300	+0.965%	18,140	+214.340%
2019-11-12	5.3200	5.3300	5.0700	5.1800	-1.521%	48,883	+217.375%
2019-11-11	5.2800	5.3000	5.0000	5.2600	+1.154%	38,638	+212.548%
2019-11-08	5.2400	5.3600	5.0600	5.2000	+2.161%	76,623	+216.154%
2019-11-07	5.1400	5.2000	4.9400	5.0900	-0.973%	19,648	+222.986%
2019-11-06	5.0400	5.2400	4.9200	5.1400	+2.595%	36,088	+219.844%
2019-11-05	5.3400	5.4300	4.8700	5.0100	-6.180%	95,830	+228.144%
2019-11-04	5.0000	5.3500	4.9600	5.3400	+10.559%	121,680	+207.865%
2019-11-01	4.9300	5.0000	4.6400	4.8300	-1.025%	72,734	+240.373%
2019-10-31	4.9500	4.9500	4.5000	4.8800	-0.204%	58,038	+236.885%
2019-10-30	4.3800	5.0000	4.3000	4.8900	+10.884%	101,210	+236.196%
2019-10-29	4.8000	4.9900	4.4100	4.4100	-7.547%	96,612	+272.789%
2019-10-28	4.4400	4.8000	4.2200	4.7700	+8.409%	142,509	+244.654%
2019-10-25	4.3700	4.4500	4.3500	4.4000	+1.149%	33,604	+273.636%
2019-10-24	4.3500	4.3500	4.2000	4.3500	+0.230%	18,928	+277.931%
2019-10-23	4.2800	4.3600	4.2000	4.3400	+2.358%	18,865	+278.802%
2019-10-22	4.3100	4.3900	4.0600	4.2400	+0.952%	23,768	+287.736%
2019-10-21	4.0000	4.4400	4.0000	4.2000	+3.704%	79,413	+291.429%
2019-10-18	4.0300	4.1100	4.0100	4.0500	-0.246%	6,360	+305.926%
2019-10-17	4.0400	4.1500	4.0000	4.0600	+1.500%	24,458	+304.926%
2019-10-16	3.9600	4.1300	3.9200	4.0000	+0.756%	21,999	+311.000%
2019-10-15	4.0500	4.1800	3.9500	3.9700	-0.998%	36,502	+314.106%
2019-10-14	3.6800	4.0700	3.6500	4.0100	+8.967%	91,865	+309.975%
2019-10-11	3.7200	3.7500	3.6600	3.6800	0.000%	15,596	+346.739%
2019-10-10	3.4100	3.8300	3.4000	3.6800	+7.602%	40,171	+346.739%
2019-10-09	3.5000	3.8300	3.4200	3.4200	-3.662%	68,301	+380.702%
2019-10-08	3.8200	3.8200	3.5500	3.5500	-7.068%	48,007	+363.099%
2019-10-07	3.8400	3.8500	3.6800	3.8200	+0.792%	35,051	+330.366%
2019-10-04	3.5400	3.9100	3.3400	3.7900	+6.162%	25,327	+333.773%
2019-10-03	3.4400	3.5800	3.3000	3.5700	+4.082%	44,472	+360.504%
2019-10-02	3.2900	3.4700	3.0000	3.4300	+3.625%	223,302	+379.300%
2019-10-01	3.4200	3.6800	3.2900	3.3100	-7.799%	100,499	+396.677%