Dark

CASM
CAS Medical Systems, Inc.
stock NASDAQ

Inactive

Apr 18, 2019

2.45USD+0.410%(+0.01)64,728

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
2019-04-18	2.44000	2.4500	2.44000	2.4500	+0.410%	64,728	0.000%
2019-04-17	2.44000	2.4500	2.44000	2.4400	0.000%	94,290	+0.410%
2019-04-16	2.44000	2.4500	2.44000	2.4400	-0.408%	11,787	+0.410%
2019-04-15	2.45000	2.4500	2.44000	2.4500	+0.410%	2,121	0.000%
2019-04-12	2.44000	2.4410	2.43000	2.4400	+0.412%	99,207	+0.410%
2019-04-11	2.43000	2.4310	2.42900	2.4300	-0.410%	431,436	+0.823%
2019-04-10	2.44000	2.4500	2.43000	2.4400	+0.412%	93,971	+0.410%
2019-04-09	2.43000	2.4400	2.43000	2.4300	-0.410%	74,408	+0.823%
2019-04-08	2.43000	2.4400	2.43000	2.4400	+0.412%	48,216	+0.410%
2019-04-05	2.43500	2.4400	2.43000	2.4300	0.000%	77,944	+0.823%
2019-04-04	2.43000	2.4350	2.43000	2.4300	+0.413%	82,179	+0.823%
2019-04-03	2.43000	2.4321	2.42000	2.4200	-0.820%	168,286	+1.240%
2019-04-02	2.43000	2.4400	2.43000	2.4400	+0.412%	22,404	+0.410%
2019-04-01	2.44000	2.4400	2.43000	2.4300	0.000%	10,470	+0.823%
2019-03-29	2.43000	2.4400	2.43000	2.4300	0.000%	14,432	+0.823%
2019-03-28	2.44000	2.4400	2.42790	2.4300	-0.205%	11,571	+0.823%
2019-03-27	2.43000	2.4400	2.43000	2.4350	+0.206%	21,085	+0.616%
2019-03-26	2.44000	2.4400	2.42000	2.4300	0.000%	106,748	+0.823%
2019-03-25	2.42000	2.4400	2.42000	2.4300	-0.410%	12,526	+0.823%
2019-03-22	2.43000	2.4500	2.42000	2.4400	+0.826%	147,181	+0.410%
2019-03-21	2.43000	2.4300	2.42000	2.4200	-0.412%	41,750	+1.240%
2019-03-20	2.43000	2.4400	2.42000	2.4300	0.000%	21,944	+0.823%
2019-03-19	2.45000	2.4500	2.43000	2.4300	-1.220%	23,304	+0.823%
2019-03-18	2.44000	2.4600	2.42000	2.4600	-0.405%	105,909	-0.407%
2019-03-15	2.42000	2.4700	2.42000	2.4700	+1.646%	445,635	-0.810%
2019-03-14	2.42000	2.4300	2.42000	2.4300	+0.413%	91,435	+0.823%
2019-03-13	2.42000	2.4300	2.42000	2.4200	0.000%	49,166	+1.240%
2019-03-12	2.42000	2.4250	2.42000	2.4200	-0.206%	14,992	+1.240%
2019-03-11	2.42000	2.4300	2.42000	2.4250	-0.206%	31,041	+1.031%
2019-03-08	2.42000	2.4300	2.42000	2.4300	+0.413%	52,053	+0.823%
2019-03-07	2.42100	2.4300	2.42000	2.4200	0.000%	35,226	+1.240%
2019-03-06	2.42000	2.4300	2.42000	2.4200	-0.412%	23,243	+1.240%
2019-03-05	2.42000	2.4300	2.42000	2.4300	0.000%	5,730	+0.823%
2019-03-04	2.43000	2.4300	2.42000	2.4300	+0.206%	164,873	+0.823%
2019-03-01	2.42000	2.4300	2.42000	2.4250	+0.207%	163,690	+1.031%
2019-02-28	2.42000	2.4300	2.42000	2.4200	0.000%	29,858	+1.240%
2019-02-27	2.42000	2.4300	2.41000	2.4200	0.000%	449,471	+1.240%
2019-02-26	2.41000	2.4250	2.41000	2.4200	0.000%	76,634	+1.240%
2019-02-25	2.42000	2.4250	2.41000	2.4200	0.000%	1,133,839	+1.240%
2019-02-22	2.42000	2.4300	2.42000	2.4200	-0.412%	50,202	+1.240%
2019-02-21	2.43000	2.4300	2.42000	2.4300	0.000%	190,637	+0.823%
2019-02-20	2.42000	2.4300	2.41000	2.4300	+0.413%	115,427	+0.823%
2019-02-19	2.41000	2.4300	2.41000	2.4200	+0.415%	357,899	+1.240%
2019-02-15	2.42000	2.4215	2.41000	2.4100	0.000%	260,969	+1.660%
2019-02-14	2.41000	2.4200	2.41000	2.4100	0.000%	213,701	+1.660%
2019-02-13	2.42000	2.4300	2.41000	2.4100	-0.413%	1,719,613	+1.660%
2019-02-12	2.41000	2.4300	2.40000	2.4200	+54.140%	4,881,815	+1.240%
2019-02-11	1.62000	1.6200	1.55010	1.5700	-1.258%	40,128	+56.051%
2019-02-08	1.66000	1.6600	1.59000	1.5900	-5.789%	29,578	+54.088%
2019-02-07	1.66000	1.6877	1.63000	1.6877	+2.285%	41,244	+45.168%
2019-02-06	1.68000	1.7000	1.65000	1.6500	-0.602%	43,955	+48.485%
2019-02-05	1.70000	1.7300	1.66000	1.6600	-4.046%	27,600	+47.590%
2019-02-04	1.76000	1.7800	1.70000	1.7300	-1.143%	23,807	+41.618%
2019-02-01	1.78000	1.8200	1.72160	1.7500	-1.685%	10,093	+40.000%
2019-01-31	1.69000	1.7850	1.69000	1.7800	+8.537%	127,537	+37.640%
2019-01-30	1.64000	1.7000	1.64000	1.6400	0.000%	40,103	+49.390%
2019-01-29	1.83040	1.8304	1.64000	1.6400	-9.392%	66,782	+49.390%
2019-01-28	1.85000	1.8800	1.81000	1.8100	-2.652%	18,714	+35.359%
2019-01-25	1.96000	1.9750	1.85930	1.8593	-5.355%	80,510	+31.770%
2019-01-24	1.97500	1.9750	1.94000	1.9645	-1.775%	11,956	+24.714%
2019-01-23	1.94000	2.0000	1.94000	2.0000	+3.093%	74,037	+22.500%
2019-01-22	1.94000	1.9600	1.94000	1.9400	-0.118%	23,916	+26.289%
2019-01-18	2.01000	2.0100	1.94000	1.9423	-2.397%	28,191	+26.139%
2019-01-17	1.99000	2.0900	1.98010	1.9900	-0.500%	43,354	+23.116%
2019-01-16	2.00000	2.0000	1.96000	2.0000	+1.010%	8,323	+22.500%
2019-01-15	2.00000	2.0000	1.97000	1.9800	+1.020%	7,615	+23.737%
2019-01-14	2.00000	2.0500	1.85000	1.9600	-4.390%	90,150	+25.000%
2019-01-11	1.94000	2.0600	1.94000	2.0500	+10.215%	63,195	+19.512%
2019-01-10	1.86000	1.9200	1.85000	1.8600	-3.372%	28,814	+31.720%
2019-01-09	1.84000	1.9300	1.84000	1.9249	+2.388%	13,027	+27.279%
2019-01-08	1.83000	1.8999	1.82000	1.8800	+1.677%	12,019	+30.319%
2019-01-07	1.93140	1.9314	1.75000	1.8490	-3.194%	80,731	+32.504%
2019-01-04	1.83000	2.0700	1.83000	1.9100	+6.704%	126,412	+28.272%
2019-01-03	1.66000	1.8420	1.66000	1.7900	+7.186%	30,943	+36.872%
2019-01-02	1.58000	1.6900	1.55900	1.6700	+4.375%	7,844	+46.707%
2018-12-31	1.64000	1.6700	1.53000	1.6000	-2.439%	13,730	+53.125%
2018-12-28	1.46000	1.6900	1.45000	1.6400	+12.329%	26,182	+49.390%
2018-12-27	1.46000	1.5500	1.46000	1.4600	-0.680%	43,671	+67.808%
2018-12-26	1.60000	1.6000	1.41790	1.4700	-6.962%	74,852	+66.667%
2018-12-24	1.58000	1.5923	1.54000	1.5800	+3.268%	3,368	+55.063%
2018-12-21	1.59000	1.5900	1.53000	1.5300	-1.923%	38,722	+60.131%
2018-12-20	1.54000	1.5600	1.53000	1.5600	+1.299%	78,753	+57.051%
2018-12-19	1.61000	1.6100	1.33000	1.5400	-2.532%	65,382	+59.091%
2018-12-18	1.55000	1.6700	1.40000	1.5800	+3.268%	17,297	+55.063%
2018-12-17	1.73000	1.7300	1.46000	1.5300	-11.047%	74,205	+60.131%
2018-12-14	1.71000	1.8000	1.71000	1.7200	-1.149%	10,974	+42.442%
2018-12-13	1.85720	1.8572	1.73000	1.7400	-4.396%	19,259	+40.805%
2018-12-12	1.86000	1.9000	1.82000	1.8200	-4.211%	45,907	+34.615%
2018-12-11	1.90740	1.9500	1.90000	1.9000	-1.042%	15,756	+28.947%
2018-12-10	1.92000	1.9200	1.90000	1.9200	+0.524%	11,688	+27.604%
2018-12-07	1.99000	1.9951	1.88000	1.9100	-2.551%	28,260	+28.272%
2018-12-06	1.90000	2.0000	1.88000	1.9600	+2.083%	22,621	+25.000%
2018-12-04	1.91000	1.9370	1.85930	1.9200	-1.538%	6,343	+27.604%
2018-12-03	1.94000	1.9800	1.86000	1.9500	+2.094%	37,159	+25.641%
2018-11-30	1.96000	2.0000	1.91000	1.9100	-1.546%	13,196	+28.272%
2018-11-29	1.99000	2.0300	1.86500	1.9400	-2.020%	72,823	+26.289%
2018-11-28	1.86000	2.1000	1.85010	1.9800	+7.027%	47,684	+23.737%
2018-11-27	1.85000	1.9300	1.81000	1.8500	0.000%	27,795	+32.432%
2018-11-26	1.85000	1.8700	1.80000	1.8500	-0.538%	24,595	+32.432%
2018-11-23	1.81000	1.8600	1.81000	1.8600	+3.333%	1,767	+31.720%
2018-11-21	1.82000	1.8300	1.78620	1.8000	-1.099%	22,846	+36.111%
2018-11-20	1.75000	1.8500	1.72000	1.8200	+2.247%	21,293	+34.615%
2018-11-19	1.86000	1.8900	1.77000	1.7800	-3.784%	70,533	+37.640%
2018-11-16	1.93000	1.9300	1.72400	1.8500	-4.145%	31,413	+32.432%
2018-11-15	1.85000	1.9400	1.85000	1.9300	+4.324%	6,788	+26.943%
2018-11-14	1.93000	1.9400	1.85000	1.8500	-4.639%	24,002	+32.432%
2018-11-13	1.93000	1.9500	1.84010	1.9400	+2.646%	15,122	+26.289%
2018-11-12	1.89000	1.9800	1.89000	1.8900	+0.532%	56,446	+29.630%
2018-11-09	1.94000	1.9900	1.88000	1.8800	-6.000%	109,310	+30.319%
2018-11-08	2.00000	2.0000	1.96000	2.0000	0.000%	11,614	+22.500%
2018-11-07	1.96000	2.0300	1.94970	2.0000	+3.093%	46,488	+22.500%
2018-11-06	1.91000	1.9700	1.90000	1.9400	+2.105%	59,934	+26.289%
2018-11-05	1.93000	2.1000	1.90000	1.9000	0.000%	84,377	+28.947%
2018-11-02	1.77000	2.0000	1.75880	1.9000	+6.742%	92,546	+28.947%
2018-11-01	1.80000	1.8000	1.72270	1.7800	-3.261%	32,758	+37.640%
2018-10-31	1.90000	1.9688	1.80000	1.8400	-3.158%	55,736	+33.152%
2018-10-30	1.82000	1.9000	1.72500	1.9000	+4.396%	16,356	+28.947%
2018-10-29	1.77000	1.9100	1.77000	1.8200	+3.409%	23,440	+34.615%
2018-10-26	1.63000	1.8000	1.63000	1.7600	+7.317%	49,180	+39.205%
2018-10-25	1.57000	1.6717	1.57000	1.6400	+5.128%	54,333	+49.390%
2018-10-24	1.79000	1.8300	1.56000	1.5600	-13.333%	160,367	+57.051%
2018-10-23	1.86000	1.8800	1.80000	1.8000	-4.255%	27,537	+36.111%
2018-10-22	1.90000	1.9404	1.87000	1.8800	-1.571%	39,943	+30.319%
2018-10-19	1.99000	1.9900	1.91000	1.9100	-4.020%	25,794	+28.272%
2018-10-18	1.98000	2.0000	1.98000	1.9900	+1.531%	9,710	+23.116%
2018-10-17	2.01000	2.0200	1.96000	1.9600	-2.000%	22,244	+25.000%
2018-10-16	1.95000	2.1000	1.85000	2.0000	+2.564%	65,726	+22.500%
2018-10-15	1.97000	2.0000	1.92000	1.9500	-1.015%	70,235	+25.641%
2018-10-12	1.99000	2.0100	1.91000	1.9700	+0.510%	51,202	+24.365%
2018-10-11	2.00000	2.0400	1.93000	1.9600	-2.000%	61,786	+25.000%
2018-10-10	2.05000	2.0600	2.00000	2.0000	-2.439%	87,691	+22.500%
2018-10-09	2.05000	2.1000	2.03000	2.0500	-0.966%	23,851	+19.512%
2018-10-08	2.14000	2.1400	2.05000	2.0700	-5.046%	22,454	+18.357%
2018-10-05	2.24000	2.3000	2.11000	2.1800	-3.111%	77,456	+12.385%
2018-10-04	2.26000	2.3200	2.21000	2.2500	+0.446%	34,847	+8.889%
2018-10-03	2.30000	2.3600	2.22000	2.2400	-3.448%	79,884	+9.375%
2018-10-02	2.34000	2.3753	2.30000	2.3200	-0.855%	71,738	+5.603%
2018-10-01	2.28000	2.3900	2.28000	2.3400	+2.632%	113,052	+4.701%
2018-09-28	2.25000	2.3600	2.25000	2.2800	+1.786%	83,395	+7.456%
2018-09-27	2.27000	2.3000	2.21000	2.2400	-1.754%	55,129	+9.375%
2018-09-26	2.30000	2.3700	2.21000	2.2800	0.000%	119,241	+7.456%
2018-09-25	2.06000	2.3150	2.06000	2.2800	+11.220%	148,009	+7.456%
2018-09-24	1.98000	2.0500	1.96100	2.0500	+3.535%	96,529	+19.512%
2018-09-21	1.99000	1.9900	1.93390	1.9800	+0.253%	51,848	+23.737%
2018-09-20	1.99000	2.0200	1.90000	1.9750	-0.253%	60,901	+24.051%
2018-09-19	1.95000	1.9990	1.87000	1.9800	+1.020%	48,720	+23.737%
2018-09-18	1.91000	2.0290	1.91000	1.9600	0.000%	48,587	+25.000%
2018-09-17	2.01000	2.0200	1.74000	1.9600	-2.488%	199,396	+25.000%
2018-09-14	2.05000	2.0500	2.01000	2.0100	-2.427%	50,969	+21.891%
2018-09-13	2.11000	2.1100	2.00000	2.0600	-0.962%	58,262	+18.932%
2018-09-12	2.13000	2.1885	2.07000	2.0800	-0.952%	54,959	+17.788%
2018-09-11	2.13000	2.1740	2.10000	2.1000	-0.943%	61,114	+16.667%
2018-09-10	2.14000	2.2000	2.12000	2.1200	-1.395%	27,482	+15.566%
2018-09-07	2.22000	2.2200	2.12000	2.1500	-2.273%	95,721	+13.953%
2018-09-06	2.26000	2.3000	2.20000	2.2000	-2.222%	39,155	+11.364%
2018-09-05	2.36000	2.3641	2.25000	2.2500	-4.255%	71,975	+8.889%
2018-09-04	2.27000	2.3713	2.27000	2.3500	+4.911%	74,205	+4.255%
2018-08-31	2.30000	2.3793	2.20000	2.2400	-3.448%	105,294	+9.375%
2018-08-30	2.32000	2.3900	2.30000	2.3200	-0.429%	86,704	+5.603%
2018-08-29	2.32000	2.3900	2.30000	2.3300	+0.431%	81,003	+5.150%
2018-08-28	2.32000	2.3700	2.25000	2.3200	-0.429%	82,460	+5.603%
2018-08-27	2.29000	2.3700	2.27040	2.3300	+2.193%	121,963	+5.150%
2018-08-24	2.32000	2.3800	2.25000	2.2800	-1.724%	72,693	+7.456%
2018-08-23	2.34000	2.3800	2.29000	2.3200	-0.855%	54,428	+5.603%
2018-08-22	2.33000	2.4290	2.27000	2.3400	+0.429%	101,544	+4.701%
2018-08-21	2.12000	2.3900	2.10000	2.3300	+10.952%	216,382	+5.150%
2018-08-20	2.10000	2.2100	1.97000	2.1000	-0.474%	108,261	+16.667%
2018-08-17	2.12000	2.2200	2.08140	2.1100	-0.472%	80,031	+16.114%
2018-08-16	2.00000	2.1300	1.99000	2.1200	+6.533%	163,457	+15.566%
2018-08-15	2.23000	2.3000	1.98000	1.9900	-14.224%	736,053	+23.116%
2018-08-14	2.40000	2.5067	2.32000	2.3200	-4.918%	297,272	+5.603%
2018-08-13	2.66000	2.6965	2.23100	2.4400	-8.614%	656,270	+0.410%
2018-08-10	2.69000	2.7000	2.65000	2.6700	0.000%	257,273	-8.240%
2018-08-09	2.63000	2.7000	2.58000	2.6700	+2.299%	364,038	-8.240%
2018-08-08	2.64000	2.6700	2.51100	2.6100	+2.353%	434,735	-6.130%
2018-08-07	2.46000	2.6000	2.44000	2.5500	+4.938%	1,046,798	-3.922%
2018-08-06	2.25000	2.4390	2.21100	2.4300	+9.955%	717,777	+0.823%
2018-08-03	2.25000	2.3000	2.20000	2.2100	+0.913%	167,530	+10.860%
2018-08-02	2.20000	2.2900	2.10000	2.1900	+4.785%	595,654	+11.872%
2018-08-01	1.99000	2.1900	1.98000	2.0900	+5.556%	688,482	+17.225%
2018-07-31	1.96000	2.0000	1.94000	1.9800	+0.969%	254,255	+23.737%
2018-07-30	1.92000	1.9610	1.90000	1.9610	+2.135%	40,366	+24.936%
2018-07-27	1.94000	1.9500	1.90000	1.9200	-1.538%	24,808	+27.604%
2018-07-26	1.90000	1.9500	1.88100	1.9500	+3.175%	14,335	+25.641%
2018-07-25	1.90000	1.9300	1.75000	1.8900	-1.563%	27,888	+29.630%
2018-07-24	1.97000	1.9700	1.92000	1.9200	-2.538%	20,541	+27.604%
2018-07-23	1.96000	1.9700	1.91000	1.9700	+0.510%	28,411	+24.365%
2018-07-20	1.94000	1.9700	1.89000	1.9600	+1.554%	30,963	+25.000%
2018-07-19	1.96000	1.9700	1.91000	1.9300	-1.531%	24,292	+26.943%
2018-07-18	1.99000	1.9900	1.92040	1.9600	-1.010%	21,224	+25.000%
2018-07-17	1.99000	1.9900	1.94000	1.9800	+0.390%	14,302	+23.737%
2018-07-16	1.99000	2.0000	1.97000	1.9723	-0.389%	79,151	+24.220%
2018-07-13	1.95000	1.9900	1.90000	1.9800	+4.211%	237,436	+23.737%
2018-07-12	1.86000	1.9300	1.80010	1.9000	+2.697%	42,385	+28.947%
2018-07-11	1.88000	1.9099	1.84090	1.8501	-2.111%	52,758	+32.425%
2018-07-10	1.94000	1.9600	1.88720	1.8900	-3.077%	28,233	+29.630%
2018-07-09	1.93000	1.9800	1.85000	1.9500	+3.723%	50,667	+25.641%
2018-07-06	1.99000	1.9900	1.85000	1.8800	-4.082%	77,525	+30.319%
2018-07-05	1.94000	1.9900	1.88100	1.9600	+1.031%	30,837	+25.000%
2018-07-03	1.98000	2.0000	1.94000	1.9400	-3.000%	40,189	+26.289%
2018-07-02	1.95000	2.0000	1.92000	2.0000	+2.564%	46,627	+22.500%
2018-06-29	1.96000	1.9900	1.95000	1.9500	-2.010%	77,965	+25.641%
2018-06-28	1.80000	2.0000	1.61000	1.9900	+8.152%	392,488	+23.116%
2018-06-27	2.00000	2.0200	1.78100	1.8400	-8.000%	219,904	+33.152%
2018-06-26	2.06000	2.0600	1.98000	2.0000	-1.961%	182,732	+22.500%
2018-06-25	2.06000	2.0600	1.98000	2.0400	-0.971%	684,308	+20.098%
2018-06-22	2.02000	2.0600	1.98000	2.0600	+1.980%	195,283	+18.932%
2018-06-21	2.00000	2.0300	1.99000	2.0200	+1.000%	175,877	+21.287%
2018-06-20	2.01000	2.0258	1.98000	2.0000	+0.503%	207,311	+22.500%
2018-06-19	1.96000	2.0200	1.89000	1.9900	+2.051%	539,243	+23.116%
2018-06-18	1.86000	1.9600	1.82000	1.9500	+4.839%	127,703	+25.641%
2018-06-15	1.91000	1.9240	1.84000	1.8600	-2.105%	69,739	+31.720%
2018-06-14	1.89000	1.9200	1.82010	1.9000	+0.529%	86,100	+28.947%
2018-06-13	1.87000	1.9304	1.82000	1.8900	+2.162%	498,068	+29.630%
2018-06-12	1.75000	1.8800	1.72000	1.8500	+3.933%	444,525	+32.432%
2018-06-11	1.70000	1.8500	1.68000	1.7800	+6.587%	350,591	+37.640%
2018-06-08	1.65000	1.7500	1.65000	1.6700	+1.829%	103,798	+46.707%
2018-06-07	1.75000	1.7500	1.63010	1.6400	-4.651%	182,914	+49.390%
2018-06-06	1.62000	1.7500	1.59580	1.7200	+6.173%	958,913	+42.442%
2018-06-05	1.60000	1.6200	1.59000	1.6200	+2.532%	66,960	+51.235%
2018-06-04	1.60000	1.6000	1.53500	1.5800	+1.935%	29,279	+55.063%
2018-06-01	1.60000	1.6100	1.54000	1.5500	-3.125%	120,748	+58.065%
2018-05-31	1.57000	1.6000	1.56280	1.6000	+1.911%	11,294	+53.125%
2018-05-30	1.58000	1.6000	1.57000	1.5700	-1.258%	35,375	+56.051%
2018-05-29	1.59000	1.6000	1.54000	1.5900	0.000%	39,112	+54.088%
2018-05-25	1.57000	1.5900	1.55010	1.5900	0.000%	46,716	+54.088%
2018-05-24	1.60000	1.6100	1.55000	1.5900	0.000%	40,019	+54.088%
2018-05-23	1.58000	1.6000	1.57470	1.5900	+0.767%	41,160	+54.088%
2018-05-22	1.60000	1.6000	1.51000	1.5779	-0.761%	100,175	+55.270%
2018-05-21	1.64000	1.6500	1.57000	1.5900	-4.790%	147,452	+54.088%
2018-05-18	1.70000	1.7000	1.56000	1.6700	-1.183%	265,901	+46.707%
2018-05-17	1.53000	1.7000	1.53000	1.6900	+13.423%	715,230	+44.970%
2018-05-16	1.42000	1.5500	1.33000	1.4900	+10.370%	632,116	+64.430%
2018-05-15	1.36000	1.3700	1.30000	1.3500	-1.460%	67,152	+81.481%
2018-05-14	1.32000	1.4775	1.32000	1.3700	+5.385%	722,064	+78.832%
2018-05-11	1.30000	1.3500	1.16380	1.3000	-3.704%	82,361	+88.462%
2018-05-10	1.25000	1.3900	1.24530	1.3500	+10.656%	456,895	+81.481%
2018-05-09	1.17000	1.2300	1.17000	1.2200	+4.274%	12,076	+100.820%
2018-05-08	1.25000	1.2500	1.17000	1.1700	-6.400%	21,882	+109.402%
2018-05-07	1.20000	1.2500	1.15230	1.2500	+14.679%	35,426	+96.000%
2018-05-04	1.11000	1.1800	1.06000	1.0900	-3.531%	9,092	+124.771%
2018-05-03	1.13800	1.1400	1.12000	1.1299	-0.009%	3,634	+116.833%
2018-05-02	1.15000	1.1790	1.11000	1.1300	-1.739%	10,931	+116.814%
2018-05-01	1.18000	1.1800	1.08960	1.1500	-3.361%	21,046	+113.043%
2018-04-30	1.16000	1.1900	1.14000	1.1900	+3.478%	16,810	+105.882%
2018-04-27	1.13000	1.1700	1.11000	1.1500	+0.877%	7,685	+113.043%
2018-04-26	1.16000	1.1800	1.11000	1.1400	-2.564%	11,619	+114.912%
2018-04-25	1.14000	1.1743	1.10500	1.1700	+4.464%	7,367	+109.402%
2018-04-24	1.12000	1.1200	1.12000	1.1200	-0.885%	205	+118.750%
2018-04-23	1.12000	1.1300	1.12000	1.1300	-0.877%	1,002	+116.814%
2018-04-20	1.16000	1.1800	1.10000	1.1400	-4.202%	42,265	+114.912%
2018-04-19	1.20000	1.2400	1.15000	1.1900	-1.653%	20,744	+105.882%
2018-04-18	1.25000	1.2600	1.21000	1.2100	-3.968%	10,613	+102.479%
2018-04-17	1.26000	1.2600	1.20100	1.2600	+0.575%	17,792	+94.444%
2018-04-16	1.25000	1.2600	1.25000	1.2528	-0.571%	4,347	+95.562%
2018-04-13	1.22000	1.2600	1.22000	1.2600	+2.439%	5,966	+94.444%
2018-04-12	1.23000	1.2600	1.20700	1.2300	0.000%	7,856	+99.187%
2018-04-11	1.25000	1.2600	1.22000	1.2300	-1.600%	3,312	+99.187%
2018-04-10	1.19720	1.2600	1.17000	1.2500	+3.306%	8,168	+96.000%
2018-04-09	1.26000	1.2600	1.21000	1.2100	-4.724%	3,458	+102.479%
2018-04-06	1.24000	1.3000	1.22000	1.2700	0.000%	9,562	+92.913%
2018-04-05	1.26210	1.3000	1.24000	1.2700	0.000%	27,830	+92.913%
2018-04-04	1.12340	1.3000	1.12340	1.2700	+3.252%	4,891	+92.913%
2018-04-03	1.23620	1.2900	1.22000	1.2300	-4.651%	14,308	+99.187%
2018-04-02	1.27000	1.3000	1.25000	1.2900	+2.381%	12,739	+89.922%
2018-03-29	1.30000	1.3100	1.25100	1.2600	-0.787%	27,802	+94.444%
2018-03-28	1.24000	1.2990	1.24000	1.2700	+1.600%	8,567	+92.913%
2018-03-27	1.31990	1.3212	1.25000	1.2500	-0.794%	33,519	+96.000%
2018-03-26	1.31000	1.3300	1.26000	1.2600	-3.077%	11,327	+94.444%
2018-03-23	1.27000	1.3000	1.25000	1.3000	+1.563%	12,965	+88.462%
2018-03-22	1.30000	1.3000	1.22080	1.2800	0.000%	9,194	+91.406%
2018-03-21	1.30000	1.3000	1.27000	1.2800	-1.538%	49,077	+91.406%
2018-03-20	1.30000	1.3000	1.26000	1.3000	0.000%	21,679	+88.462%
2018-03-19	1.26000	1.3000	1.22000	1.3000	+4.000%	27,636	+88.462%
2018-03-16	1.16000	1.2600	1.06000	1.2500	+8.696%	90,678	+96.000%
2018-03-15	1.06840	1.2100	0.99160	1.1500	+6.481%	175,708	+113.043%
2018-03-14	1.02640	1.0800	1.00000	1.0800	+3.846%	30,007	+126.852%
2018-03-13	1.08000	1.1386	1.03000	1.0400	-2.804%	6,631	+135.577%
2018-03-12	1.02000	1.0712	1.01000	1.0700	+3.883%	3,850	+128.972%
2018-03-09	1.04000	1.1200	1.00000	1.0300	+0.980%	17,651	+137.864%
2018-03-08	1.09000	1.1300	1.02000	1.0200	-7.273%	10,062	+140.196%
2018-03-07	1.10000	1.1700	1.10000	1.1000	0.000%	9,104	+122.727%
2018-03-06	1.17000	1.1700	1.10000	1.1000	+0.917%	9,375	+122.727%
2018-03-05	1.12000	1.1800	1.09000	1.0900	-3.540%	13,885	+124.771%
2018-03-02	1.04000	1.1300	1.04000	1.1300	+4.630%	15,985	+116.814%
2018-03-01	1.10000	1.1000	1.01000	1.0800	-4.425%	22,967	+126.852%
2018-02-28	1.17520	1.1752	1.12100	1.1300	-1.739%	6,743	+116.814%
2018-02-27	1.15000	1.1600	1.11000	1.1500	0.000%	6,069	+113.043%
2018-02-26	1.13960	1.1700	1.13960	1.1500	+0.877%	9,448	+113.043%
2018-02-23	1.10550	1.1400	1.10000	1.1400	+1.786%	3,034	+114.912%
2018-02-22	1.13000	1.1300	1.10000	1.1200	+1.818%	2,473	+118.750%
2018-02-21	1.11000	1.1118	1.05010	1.1000	-2.655%	10,909	+122.727%
2018-02-20	1.14000	1.1600	1.07100	1.1300	-3.419%	16,548	+116.814%
2018-02-16	1.22010	1.2201	1.13000	1.1700	-2.500%	9,026	+109.402%
2018-02-15	1.20900	1.2233	1.15420	1.2000	+1.695%	10,542	+104.167%
2018-02-14	1.15000	1.1802	1.15000	1.1800	-0.840%	942	+107.627%
2018-02-13	1.09010	1.2000	1.09010	1.1900	+3.478%	2,679	+105.882%
2018-02-12	1.15000	1.1800	1.07000	1.1500	+0.009%	7,000	+113.043%
2018-02-09	1.07000	1.1990	1.02000	1.1499	+7.568%	27,274	+113.062%
2018-02-08	1.16000	1.1600	1.05100	1.0690	-9.399%	106,553	+129.186%
2018-02-07	1.17000	1.1800	1.15010	1.1799	+1.716%	9,764	+107.645%
2018-02-06	1.18000	1.2100	1.15000	1.1600	-4.918%	23,930	+111.207%
2018-02-05	1.21000	1.2200	1.15000	1.2200	+2.521%	25,416	+100.820%
2018-02-02	1.23000	1.2300	1.16900	1.1900	-3.252%	9,078	+105.882%
2018-02-01	1.16000	1.2400	1.15230	1.2300	+5.128%	28,251	+99.187%
2018-01-31	1.17000	1.2300	1.15000	1.1700	0.000%	18,217	+109.402%
2018-01-30	1.24000	1.2400	1.17000	1.1700	-5.645%	28,891	+109.402%
2018-01-29	1.23000	1.2400	1.15830	1.2400	+0.813%	25,849	+97.581%
2018-01-26	1.16000	1.2400	1.16000	1.2300	+6.957%	122,208	+99.187%
2018-01-25	1.13000	1.1500	1.10000	1.1500	+0.104%	17,547	+113.043%
2018-01-24	1.09560	1.1488	1.06000	1.1488	+8.255%	29,253	+113.266%
2018-01-23	1.11510	1.1151	1.06120	1.0612	-3.527%	4,777	+130.871%
2018-01-22	1.07000	1.1000	1.06000	1.1000	+4.762%	11,003	+122.727%
2018-01-19	1.05000	1.0600	1.04000	1.0500	-5.405%	3,289	+133.333%
2018-01-18	1.06000	1.1200	1.04100	1.1100	+3.400%	22,714	+120.721%
2018-01-17	0.95320	1.1100	0.95320	1.0735	+2.238%	34,301	+128.225%
2018-01-16	1.01000	1.0500	0.99000	1.0500	+2.941%	67,939	+133.333%
2018-01-12	0.99000	1.0626	0.99000	1.0200	-4.673%	31,319	+140.196%
2018-01-11	1.02000	1.0700	0.93200	1.0700	+7.000%	33,345	+128.972%
2018-01-10	1.02000	1.0201	0.93200	1.0000	-2.913%	36,855	+145.000%
2018-01-09	1.07000	1.1190	1.00000	1.0300	-1.905%	101,589	+137.864%
2018-01-08	1.07000	1.2100	1.00000	1.0500	-3.670%	265,053	+133.333%
2018-01-05	1.35000	1.3500	0.92000	1.0900	+27.829%	710,850	+124.771%
2018-01-04	0.76860	1.1200	0.76860	0.8527	+12.197%	516,939	+187.323%
2018-01-03	0.74100	0.7600	0.74000	0.7600	+4.396%	13,242	+222.368%
2018-01-02	0.75000	0.7500	0.72800	0.7280	-5.442%	19,543	+236.538%
2017-12-29	0.70000	0.7900	0.68010	0.7699	+9.986%	114,811	+218.223%
2017-12-28	0.68050	0.7101	0.67500	0.7000	+2.941%	77,447	+250.000%
2017-12-27	0.68340	0.7298	0.67500	0.6800	-0.498%	113,621	+260.294%
2017-12-26	0.67860	0.7301	0.67700	0.6834	-2.427%	92,112	+258.502%
2017-12-22	0.65260	0.7490	0.65260	0.7004	+4.537%	94,308	+249.800%
2017-12-21	0.63000	0.6700	0.62001	0.6700	+7.200%	59,675	+265.672%
2017-12-20	0.63200	0.6500	0.60100	0.6250	-3.994%	63,445	+292.000%
2017-12-19	0.60001	0.6690	0.60001	0.6510	-1.214%	38,728	+276.344%
2017-12-18	0.63200	0.6787	0.62000	0.6590	+4.603%	110,063	+271.775%
2017-12-15	0.63390	0.6500	0.60590	0.6300	+0.897%	30,804	+288.889%
2017-12-14	0.62750	0.6388	0.60250	0.6244	-0.873%	34,710	+292.377%
2017-12-13	0.61000	0.6500	0.59070	0.6299	-1.501%	129,879	+288.951%
2017-12-12	0.63000	0.6950	0.62100	0.6395	-0.078%	22,688	+283.112%
2017-12-11	0.65000	0.7295	0.61000	0.6400	-7.246%	101,534	+282.813%
2017-12-08	0.63000	0.7866	0.61850	0.6900	+9.524%	917,517	+255.072%
2017-12-07	0.63000	0.6300	0.61000	0.6300	+3.279%	29,770	+288.889%
2017-12-06	0.61350	0.6500	0.59020	0.6100	-1.613%	187,624	+301.639%
2017-12-05	0.61000	0.6600	0.61000	0.6200	0.000%	115,787	+295.161%
2017-12-04	0.60000	0.6500	0.59000	0.6200	-4.615%	304,533	+295.161%
2017-12-01	0.64820	0.6871	0.60000	0.6500	+1.563%	66,392	+276.923%
2017-11-30	0.65000	0.6500	0.62280	0.6400	-1.538%	4,378	+282.813%
2017-11-29	0.62760	0.6500	0.60000	0.6500	+4.839%	130,884	+276.923%
2017-11-28	0.68130	0.6813	0.62000	0.6200	-0.800%	243,695	+295.161%
2017-11-27	0.71220	0.7122	0.62000	0.6250	-9.289%	293,026	+292.000%
2017-11-24	0.70500	0.7195	0.66110	0.6890	+2.820%	33,464	+255.588%
2017-11-22	0.68600	0.7175	0.67000	0.6701	-4.271%	9,756	+265.617%
2017-11-21	0.68000	0.7400	0.68000	0.7000	+1.449%	30,067	+250.000%
2017-11-20	0.67600	0.7200	0.67600	0.6900	0.000%	29,313	+255.072%
2017-11-17	0.70000	0.7498	0.67000	0.6900	-5.479%	96,387	+255.072%
2017-11-16	0.71000	0.7300	0.70000	0.7300	0.000%	12,022	+235.616%
2017-11-15	0.68000	0.7400	0.68000	0.7300	+8.955%	23,193	+235.616%
2017-11-14	0.67000	0.7366	0.67000	0.6700	-2.899%	12,470	+265.672%
2017-11-13	0.64990	0.7100	0.64990	0.6900	+6.138%	14,272	+255.072%
2017-11-10	0.69000	0.6900	0.65000	0.6501	0.000%	44,682	+276.865%
2017-11-09	0.77000	0.7700	0.60740	0.6501	-15.119%	225,345	+276.865%
2017-11-08	0.76380	0.8000	0.76220	0.7659	+0.776%	6,215	+219.885%
2017-11-07	0.76010	0.7900	0.76000	0.7600	0.000%	25,747	+222.368%
2017-11-06	0.76000	0.7897	0.76000	0.7600	-3.797%	3,214	+222.368%
2017-11-03	0.78000	0.7934	0.78000	0.7900	+2.597%	4,288	+210.127%
2017-11-02	0.76090	0.7881	0.76010	0.7700	+1.316%	39,875	+218.182%
2017-11-01	0.76850	0.7951	0.75000	0.7600	0.000%	48,099	+222.368%
2017-10-31	0.75000	0.7696	0.75000	0.7600	0.000%	33,800	+222.368%
2017-10-30	0.75100	0.7700	0.75000	0.7600	-1.299%	8,580	+222.368%
2017-10-27	0.75000	0.7854	0.75000	0.7700	+1.316%	28,506	+218.182%