Dark

CBLI
Cytocom Inc. Common Stock
stock NASDAQ

Inactive

Sep 1, 2021

3.12USD-1.577%(-0.05)116,483

Pre-market

0.00USD-100.000%(-3.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-31	3.4400	3.5200	3.1100	3.1700	-7.310%	116,483	0.000%
2021-08-30	3.4100	3.5000	3.4100	3.4200	-0.292%	25,841	-7.310%
2021-08-27	3.4900	3.5500	3.3971	3.4300	-1.437%	32,564	-7.580%
2021-08-26	3.2100	3.5400	3.2000	3.4800	+8.750%	51,287	-8.908%
2021-08-25	3.4400	3.5000	3.1900	3.2000	-7.246%	84,821	-0.938%
2021-08-24	3.7300	3.7300	3.4500	3.4500	-8.488%	92,930	-8.116%
2021-08-23	3.3700	3.7700	3.3200	3.7700	+5.307%	74,854	-15.915%
2021-08-20	3.0700	3.6600	3.0000	3.5800	+15.484%	114,896	-11.453%
2021-08-19	3.1500	3.1500	2.9600	3.1000	-0.322%	64,929	+2.258%
2021-08-18	3.1200	3.2047	3.0000	3.1100	0.000%	40,238	+1.929%
2021-08-17	2.8000	3.2700	2.7400	3.1100	+13.504%	268,097	+1.929%
2021-08-16	2.9500	2.9600	2.7000	2.7400	-8.054%	144,686	+15.693%
2021-08-13	3.1400	3.1400	2.9200	2.9800	-8.869%	233,968	+6.376%
2021-08-12	3.4500	3.4500	3.2500	3.2700	-4.386%	260,424	-3.058%
2021-08-11	3.6600	3.6600	3.1300	3.4200	-7.817%	254,788	-7.310%
2021-08-10	3.8500	3.8800	3.5800	3.7100	-5.115%	83,160	-14.555%
2021-08-09	3.7084	3.9900	3.5000	3.9100	+1.034%	110,863	-18.926%
2021-08-06	3.6700	3.8999	3.6104	3.8700	+6.612%	92,882	-18.088%
2021-08-05	3.3800	3.6500	3.3400	3.6300	+6.140%	151,051	-12.672%
2021-08-04	3.5800	3.6500	3.3500	3.4200	-3.933%	186,467	-7.310%
2021-08-03	3.7100	3.8422	3.5000	3.5600	-4.043%	212,972	-10.955%
2021-08-02	4.2300	4.2300	3.6400	3.7100	-13.721%	475,190	-14.555%
2021-07-30	4.3500	4.6000	4.2300	4.3000	-1.376%	155,586	-26.279%
2021-07-29	4.9600	4.9600	4.2500	4.3600	-12.974%	221,634	-27.294%
2021-07-28	5.1000	5.6400	4.7500	5.0100	+0.401%	210,830	-36.727%
2021-07-27	4.8900	5.0998	4.8501	4.9900	+0.201%	163,724	-36.473%
2021-07-26	4.6400	5.0000	4.4100	4.9800	+8.734%	268,680	-36.345%
2021-07-23	4.6900	4.7500	4.5800	4.5800	-3.579%	57,771	-30.786%
2021-07-22	4.5900	4.8380	4.4200	4.7500	+3.486%	205,910	-33.263%
2021-07-21	4.3600	4.6900	4.3600	4.5900	+3.846%	172,950	-30.937%
2021-07-20	4.2400	4.5000	4.2300	4.4200	+3.271%	124,578	-28.281%
2021-07-19	4.1700	4.5400	4.1200	4.2800	-1.835%	272,184	-25.935%
2021-07-16	4.2600	4.4399	4.1000	4.3600	+5.314%	304,938	-27.294%
2021-07-15	4.4200	4.4500	4.0700	4.1400	-6.335%	332,053	-23.430%
2021-07-14	4.7700	4.7700	4.3600	4.4200	-7.531%	297,952	-28.281%
2021-07-13	4.5700	4.8500	4.2984	4.7800	+4.825%	581,505	-33.682%
2021-07-12	4.6300	4.6600	4.3500	4.5600	-1.299%	413,489	-30.482%
2021-07-09	4.7500	4.8295	4.4300	4.6200	-4.545%	688,393	-31.385%
2021-07-08	4.7000	4.9900	4.7000	4.8400	-4.158%	645,855	-34.504%
2021-07-07	5.7700	6.0700	4.8100	5.0500	-19.071%	2,463,949	-37.228%
2021-07-06	5.9900	7.1000	5.9000	6.2400	+7.401%	3,465,337	-49.199%
2021-07-02	5.7000	5.8699	5.6400	5.8100	+3.014%	69,930	-45.439%
2021-07-01	5.4700	5.7500	5.4700	5.6400	+3.108%	79,313	-43.794%
2021-06-30	5.3800	5.4800	5.3434	5.4700	+1.296%	25,788	-42.048%
2021-06-29	5.4000	5.4000	5.2751	5.4000	+0.746%	16,573	-41.296%
2021-06-28	5.3300	5.4000	5.1800	5.3600	-0.741%	35,743	-40.858%
2021-06-25	5.1600	5.4000	5.1001	5.4000	+6.090%	50,526	-41.296%
2021-06-24	5.1900	5.2550	5.0882	5.0900	-1.927%	36,682	-37.721%
2021-06-23	4.9000	5.2500	4.9000	5.1900	+5.488%	36,729	-38.921%
2021-06-22	4.9700	5.2000	4.9200	4.9200	-2.381%	43,295	-35.569%
2021-06-21	5.1900	5.3700	4.8800	5.0400	-4.183%	110,600	-37.103%
2021-06-18	5.0100	5.3452	4.8710	5.2600	+8.454%	273,672	-39.734%
2021-06-17	5.0000	5.1000	4.7500	4.8500	-3.579%	173,333	-34.639%
2021-06-16	5.2000	5.3710	4.9700	5.0300	-3.269%	44,729	-36.978%
2021-06-15	5.2700	5.4300	5.1900	5.2000	-2.439%	24,401	-39.038%
2021-06-14	5.8000	5.8500	5.3200	5.3300	-8.576%	87,830	-40.525%
2021-06-11	5.6000	5.9000	5.6000	5.8300	+6.387%	270,553	-45.626%
2021-06-10	5.5000	5.7500	5.2000	5.4800	+0.550%	272,997	-42.153%
2021-06-09	5.5300	5.6500	5.3200	5.4500	-1.089%	59,583	-41.835%
2021-06-08	5.6100	5.7500	5.4000	5.5100	-1.957%	46,884	-42.468%
2021-06-07	5.4500	5.7057	5.4500	5.6200	+3.119%	49,572	-43.594%
2021-06-04	5.3100	5.4500	5.2665	5.4500	+2.637%	26,044	-41.835%
2021-06-03	5.3800	5.4500	5.2000	5.3100	-2.210%	20,186	-40.301%
2021-06-02	5.3700	5.5500	5.3000	5.4300	+0.556%	115,566	-41.621%
2021-06-01	5.4000	5.4000	5.2500	5.4000	0.000%	51,398	-41.296%
2021-05-28	5.2000	5.4500	5.0000	5.4000	+4.449%	51,082	-41.296%
2021-05-27	5.3900	5.3900	5.0100	5.1700	-4.082%	68,484	-38.685%
2021-05-26	5.3000	5.5400	5.1200	5.3900	+1.316%	30,521	-41.187%
2021-05-25	5.3700	5.4300	5.1500	5.3200	+0.758%	55,508	-40.414%
2021-05-24	5.2200	5.3700	5.0500	5.2800	+0.956%	41,216	-39.962%
2021-05-21	5.1200	5.2300	5.0400	5.2300	+2.148%	49,236	-39.388%
2021-05-20	4.9600	5.1600	4.9600	5.1200	+4.065%	60,551	-38.086%
2021-05-19	4.8800	4.9800	4.7335	4.9200	0.000%	24,589	-35.569%
2021-05-18	4.9000	5.2699	4.8700	4.9200	-0.405%	45,321	-35.569%
2021-05-17	4.7900	4.9400	4.6701	4.9400	+6.009%	47,961	-35.830%
2021-05-14	4.5200	4.8700	4.5000	4.6600	+3.097%	120,006	-31.974%
2021-05-13	4.7500	4.8700	4.3801	4.5200	+0.668%	94,437	-29.867%
2021-05-12	5.3000	5.3900	4.2100	4.4900	-13.820%	362,123	-29.399%
2021-05-11	5.2500	5.3800	5.0700	5.2100	-0.762%	58,837	-39.155%
2021-05-10	5.4900	5.4900	5.0900	5.2500	-4.372%	88,570	-39.619%
2021-05-07	5.3300	5.5900	5.2700	5.4900	+3.977%	34,968	-42.259%
2021-05-06	5.5200	5.5300	5.1653	5.2800	-4.348%	55,832	-39.962%
2021-05-05	5.5100	5.6000	5.3600	5.5200	0.000%	22,056	-42.572%
2021-05-04	5.7000	5.7000	5.3550	5.5200	-3.665%	45,637	-42.572%
2021-05-03	5.7400	5.7400	5.5700	5.7300	-0.521%	36,673	-44.677%
2021-04-30	5.4000	5.7800	5.2701	5.7600	+4.727%	44,395	-44.965%
2021-04-29	5.3500	5.6000	5.0900	5.5000	+2.804%	62,045	-42.364%
2021-04-28	5.3700	5.5000	5.2000	5.3500	0.000%	84,100	-40.748%
2021-04-27	5.4300	5.4800	5.1800	5.3500	-1.473%	50,076	-40.748%
2021-04-26	5.2500	5.4500	5.2300	5.4300	+4.023%	50,057	-41.621%
2021-04-23	4.9000	5.2900	4.9000	5.2200	+6.748%	62,983	-39.272%
2021-04-22	4.9500	5.0800	4.7500	4.8900	-1.212%	89,523	-35.174%
2021-04-21	4.6100	5.0600	4.6100	4.9500	+5.996%	65,711	-35.960%
2021-04-20	4.9100	5.0100	4.5800	4.6700	-7.157%	140,477	-32.120%
2021-04-19	5.2800	5.2800	5.0200	5.0300	-5.273%	142,118	-36.978%
2021-04-16	5.9600	6.1300	5.1200	5.3100	-11.204%	188,739	-40.301%
2021-04-15	6.4000	6.4900	5.8900	5.9800	-8.563%	156,066	-46.990%
2021-04-14	6.7300	6.7400	6.0800	6.5400	-5.899%	319,104	-51.529%
2021-04-13	5.8000	7.1700	5.5700	6.9500	+19.828%	1,040,502	-54.388%
2021-04-12	5.7900	5.8790	5.5926	5.8000	-0.344%	78,104	-45.345%
2021-04-09	5.8500	5.8500	5.5500	5.8200	-1.689%	106,382	-45.533%
2021-04-08	6.2000	6.2000	5.7268	5.9200	-3.268%	112,631	-46.453%
2021-04-07	5.8700	6.2400	5.8200	6.1200	+4.974%	173,670	-48.203%
2021-04-06	6.1800	6.2400	5.6700	5.8300	-6.720%	138,886	-45.626%
2021-04-05	6.1500	6.4380	6.0900	6.2500	+1.461%	146,568	-49.280%
2021-04-01	5.5100	6.2400	5.5000	6.1600	+17.333%	241,464	-48.539%
2021-03-31	4.8700	5.5800	4.8700	5.2500	+6.491%	129,480	-39.619%
2021-03-30	4.9800	5.0600	4.8200	4.9300	-1.988%	87,215	-35.700%
2021-03-29	5.4000	5.4100	4.9200	5.0300	-8.212%	95,043	-36.978%
2021-03-26	5.5900	5.7500	5.2700	5.4800	-1.439%	47,168	-42.153%
2021-03-25	5.4900	5.7700	5.3700	5.5600	-0.358%	122,956	-42.986%
2021-03-24	5.6000	5.8171	5.4200	5.5800	-0.357%	148,732	-43.190%
2021-03-23	6.1200	6.1200	5.6000	5.6000	-8.646%	138,319	-43.393%
2021-03-22	6.1700	6.3700	5.9800	6.1300	-0.487%	143,034	-48.287%
2021-03-19	6.4200	6.5200	6.1600	6.1600	-4.791%	124,348	-48.539%
2021-03-18	6.6400	6.9386	6.3800	6.4700	-2.118%	230,009	-51.005%
2021-03-17	6.7500	6.9800	6.3100	6.6100	-2.507%	258,611	-52.042%
2021-03-16	6.1500	6.8900	5.9000	6.7800	+9.709%	389,963	-53.245%
2021-03-15	6.1500	6.3400	5.9100	6.1800	+3.172%	223,996	-48.706%
2021-03-12	5.9100	6.0500	5.7600	5.9900	+1.012%	61,990	-47.078%
2021-03-11	5.8700	6.0500	5.7900	5.9300	+1.715%	102,116	-46.543%
2021-03-10	5.9000	5.9900	5.6500	5.8300	+2.102%	124,027	-45.626%
2021-03-09	5.4200	5.8200	5.3400	5.7100	+4.007%	271,540	-44.483%
2021-03-08	5.7500	6.0000	5.4338	5.4900	-4.853%	301,109	-42.259%
2021-03-05	5.8000	5.8400	5.4600	5.7700	-2.037%	316,067	-45.061%
2021-03-04	5.8600	5.9700	5.5400	5.8900	-0.842%	278,668	-46.180%
2021-03-03	6.0500	6.2200	5.7200	5.9400	-1.818%	130,653	-46.633%
2021-03-02	5.8700	6.2000	5.7700	6.0500	+2.891%	225,739	-47.603%
2021-03-01	5.7400	6.0801	5.4100	5.8800	+1.554%	297,617	-46.088%
2021-02-26	5.3600	5.9100	5.2600	5.7900	+8.022%	288,890	-45.250%
2021-02-25	5.7000	5.9900	5.2700	5.3600	-7.904%	350,916	-40.858%
2021-02-24	5.7500	6.2800	5.7000	5.8200	+6.789%	531,328	-45.533%
2021-02-23	5.8900	6.2300	5.0400	5.4500	-10.214%	845,924	-41.835%
2021-02-22	6.9600	7.2000	6.0000	6.0700	-12.410%	1,047,362	-47.776%
2021-02-19	8.6800	9.5300	6.8800	6.9300	-27.435%	2,424,753	-54.257%
2021-02-18	10.7100	10.9718	7.9430	9.5500	+12.618%	2,413,750	-66.806%
2021-02-17	7.8900	9.6700	7.6100	8.4800	+12.318%	1,567,728	-62.618%
2021-02-16	6.8600	7.7297	6.6200	7.5500	+9.898%	253,937	-58.013%
2021-02-12	6.7100	6.9800	6.6900	6.8700	+1.627%	57,331	-53.857%
2021-02-11	7.0700	7.2399	6.7100	6.7600	-4.249%	61,270	-53.107%
2021-02-10	6.6000	7.4200	6.2000	7.0600	+5.060%	309,740	-55.099%
2021-02-09	6.8000	6.8800	6.4073	6.7200	-3.448%	136,929	-52.827%
2021-02-08	6.2700	6.9600	6.2700	6.9600	+12.621%	172,524	-54.454%
2021-02-05	6.6400	6.6400	5.9100	6.1800	-5.936%	280,934	-48.706%
2021-02-04	5.9900	7.7100	5.8200	6.5700	+13.276%	725,183	-51.750%
2021-02-03	5.0500	6.0000	5.0500	5.8000	+15.079%	447,080	-45.345%
2021-02-02	4.8600	5.0900	4.8100	5.0400	+6.554%	161,249	-37.103%
2021-02-01	4.5900	4.8500	4.5898	4.7300	+3.050%	114,571	-32.981%
2021-01-29	4.6900	5.1200	4.5400	4.5900	-1.078%	142,902	-30.937%
2021-01-28	4.5700	4.9988	4.5200	4.6400	-1.903%	173,336	-31.681%
2021-01-27	4.7100	5.6200	4.6100	4.7300	-5.964%	414,681	-32.981%
2021-01-26	4.3500	5.8800	4.3300	5.0300	+16.166%	1,129,183	-36.978%
2021-01-25	3.9800	4.4000	3.8101	4.3300	+9.898%	433,620	-26.790%
2021-01-22	4.0000	4.0400	3.8102	3.9400	-2.956%	278,904	-19.543%
2021-01-21	4.0200	4.2300	3.9600	4.0600	+0.744%	266,210	-21.921%
2021-01-20	3.8100	4.4300	3.8099	4.0300	+7.754%	931,496	-21.340%
2021-01-19	3.5500	3.7800	3.5500	3.7400	+5.352%	737,704	-15.241%
2021-01-15	3.7200	3.7400	3.4900	3.5500	-2.740%	251,676	-10.704%
2021-01-14	3.6300	3.7000	3.6000	3.6500	-1.084%	87,832	-13.151%
2021-01-13	3.7200	3.9000	3.6600	3.6900	-1.337%	123,651	-14.092%
2021-01-12	3.9100	3.9600	3.7300	3.7400	-5.076%	270,534	-15.241%
2021-01-11	3.9000	4.3000	3.8433	3.9400	+2.604%	683,188	-19.543%
2021-01-08	3.7700	3.9000	3.7552	3.8400	+1.587%	95,694	-17.448%
2021-01-07	3.6600	3.9499	3.6600	3.7800	+3.562%	100,126	-16.138%
2021-01-06	3.6000	3.8000	3.4500	3.6500	+2.817%	214,894	-13.151%
2021-01-05	3.4300	3.8700	3.4180	3.5500	+1.429%	372,951	-10.704%
2021-01-04	3.4500	3.5100	3.3700	3.5000	+1.449%	104,199	-9.429%
2020-12-31	3.5100	3.6790	3.4201	3.4500	-1.989%	87,544	-8.116%
2020-12-30	3.5100	3.7600	3.4500	3.5200	-0.845%	122,443	-9.943%
2020-12-29	3.7000	3.7000	3.2227	3.5500	-4.313%	413,166	-10.704%
2020-12-28	3.5000	4.2400	3.3500	3.7100	-0.269%	1,442,583	-14.555%
2020-12-24	3.2400	3.7900	3.1700	3.7200	+13.761%	1,112,734	-14.785%
2020-12-23	3.1500	3.3900	3.0350	3.2700	+4.473%	500,922	-3.058%
2020-12-22	2.9800	3.1500	2.9400	3.1300	+4.333%	277,669	+1.278%
2020-12-21	3.1200	3.2600	2.8500	3.0000	+5.634%	1,473,076	+5.667%
2020-12-18	2.7200	2.9100	2.7200	2.8400	+4.797%	1,445,967	+11.620%
2020-12-17	2.7200	2.7787	2.7100	2.7100	0.000%	26,877	+16.974%
2020-12-16	2.8200	2.8420	2.7100	2.7100	-2.867%	81,208	+16.974%
2020-12-15	2.8000	2.8659	2.7500	2.7900	-2.105%	95,142	+13.620%
2020-12-14	2.9700	2.9700	2.8100	2.8500	-0.350%	56,419	+11.228%
2020-12-11	2.7600	2.9000	2.7100	2.8600	+2.143%	116,813	+10.839%
2020-12-10	2.7200	2.8600	2.7200	2.8000	+2.190%	53,747	+13.214%
2020-12-09	2.9100	2.9100	2.6800	2.7400	-3.521%	157,750	+15.693%
2020-12-08	2.9000	2.9800	2.7500	2.8400	-2.069%	308,083	+11.620%
2020-12-07	3.0000	3.0137	2.8600	2.9000	-2.685%	77,146	+9.310%
2020-12-04	2.9500	3.0900	2.9500	2.9800	+0.337%	149,769	+6.376%
2020-12-03	3.0000	3.1800	2.9700	2.9700	-0.336%	161,778	+6.734%
2020-12-02	3.0600	3.0600	2.9600	2.9800	-2.614%	114,468	+6.376%
2020-12-01	3.1300	3.1699	3.0401	3.0600	-2.548%	85,332	+3.595%
2020-11-30	3.5258	3.5258	3.1200	3.1400	-10.286%	314,824	+0.955%
2020-11-27	3.1500	3.5000	3.1167	3.5000	+12.540%	175,920	-9.429%
2020-11-25	3.0000	3.1800	2.9500	3.1100	+3.322%	92,009	+1.929%
2020-11-24	3.0000	3.1077	2.9100	3.0100	+0.333%	60,512	+5.316%
2020-11-23	3.1100	3.1900	2.9300	3.0000	-3.226%	98,679	+5.667%
2020-11-20	3.0600	3.1800	3.0100	3.1000	+2.310%	187,950	+2.258%
2020-11-19	3.0400	3.0763	2.9800	3.0300	-0.656%	103,414	+4.620%
2020-11-18	3.0700	3.0700	2.9700	3.0500	-1.294%	51,409	+3.934%
2020-11-17	3.0900	3.1530	2.9900	3.0900	-1.905%	87,606	+2.589%
2020-11-16	3.2300	3.2675	3.0700	3.1500	0.000%	66,425	+0.635%
2020-11-13	3.3100	3.4000	3.1100	3.1500	-4.834%	229,880	+0.635%
2020-11-12	3.2500	3.3200	3.1600	3.3100	+1.534%	188,189	-4.230%
2020-11-11	3.2200	3.2999	3.2000	3.2600	+1.558%	85,288	-2.761%
2020-11-10	3.3800	3.4801	3.0600	3.2100	-8.547%	203,000	-1.246%
2020-11-09	3.3000	3.5700	3.2000	3.5100	+8.333%	356,342	-9.687%
2020-11-06	3.2200	3.3000	3.0600	3.2400	-2.703%	171,005	-2.160%
2020-11-05	3.0500	3.3300	2.9600	3.3300	+12.121%	355,197	-4.805%
2020-11-04	2.8800	3.0747	2.8800	2.9700	+5.319%	324,263	+6.734%
2020-11-03	2.6000	2.9100	2.5900	2.8200	+11.024%	642,056	+12.411%
2020-11-02	2.6300	2.7400	2.4500	2.5400	-8.303%	249,797	+24.803%
2020-10-30	2.6300	3.2100	2.6000	2.7700	+3.358%	1,760,095	+14.440%
2020-10-29	2.5000	2.7200	2.4400	2.6800	+8.943%	171,981	+18.284%
2020-10-28	2.5400	2.5400	2.3801	2.4600	-8.889%	227,680	+28.862%
2020-10-27	2.5100	2.7700	2.4601	2.7000	+6.719%	347,865	+17.407%
2020-10-26	2.5600	2.6100	2.4400	2.5300	-2.692%	359,897	+25.296%
2020-10-23	2.6600	2.7100	2.5000	2.6000	-1.515%	476,007	+21.923%
2020-10-22	3.0700	3.1600	2.6000	2.6400	-16.456%	967,482	+20.076%
2020-10-21	2.9700	3.4899	2.8748	3.1600	-0.315%	3,481,870	+0.316%
2020-10-20	4.5000	5.4300	3.0800	3.1700	+46.083%	147,802,457	0.000%
2020-10-19	2.3200	2.5000	2.1500	2.1700	-4.825%	1,836,877	+46.083%
2020-10-16	2.1978	2.2800	2.1400	2.2800	+4.587%	128,909	+39.035%
2020-10-15	2.2100	2.2100	2.1400	2.1800	-1.357%	43,180	+45.413%
2020-10-14	2.1400	2.2100	2.1400	2.2100	+1.376%	73,673	+43.439%
2020-10-13	2.1300	2.1800	2.1200	2.1800	+0.926%	42,005	+45.413%
2020-10-12	2.1300	2.2100	2.0901	2.1600	+2.970%	84,518	+46.759%
2020-10-09	2.1200	2.1300	2.0777	2.0977	-1.052%	40,734	+51.118%
2020-10-08	2.0900	2.2000	2.0700	2.1200	+1.435%	41,276	+49.528%
2020-10-07	2.0600	2.1500	2.0600	2.0900	+1.456%	31,747	+51.675%
2020-10-06	2.1000	2.2000	2.0600	2.0600	0.000%	61,848	+53.883%
2020-10-05	2.0400	2.1000	2.0000	2.0600	+3.000%	101,602	+53.883%
2020-10-02	1.9500	2.0200	1.8600	2.0000	0.000%	39,415	+58.500%
2020-10-01	1.9500	2.0245	1.9500	2.0000	+1.523%	57,066	+58.500%
2020-09-30	1.9700	2.0199	1.9059	1.9700	-0.505%	36,420	+60.914%
2020-09-29	2.0500	2.0500	1.9500	1.9800	-3.883%	67,414	+60.101%
2020-09-28	2.0500	2.1046	1.9700	2.0600	+1.980%	35,600	+53.883%
2020-09-25	1.9000	2.0500	1.8600	2.0200	+6.316%	168,156	+56.931%
2020-09-24	1.9800	1.9902	1.8544	1.9000	-4.040%	82,992	+66.842%
2020-09-23	2.0100	2.0500	1.9700	1.9800	-4.348%	105,792	+60.101%
2020-09-22	2.0700	2.2800	1.9800	2.0700	-0.957%	600,445	+53.140%
2020-09-21	2.0700	2.1048	2.0500	2.0900	-0.476%	25,375	+51.675%
2020-09-18	2.0900	2.1600	2.0300	2.1000	0.000%	117,577	+50.952%
2020-09-17	2.1200	2.1972	2.0800	2.1000	-4.545%	90,025	+50.952%
2020-09-16	2.2300	2.2300	2.1000	2.2000	-1.345%	164,872	+44.091%
2020-09-15	2.1400	2.2300	2.1100	2.2300	+0.905%	90,388	+42.152%
2020-09-14	2.2000	2.2200	2.0600	2.2100	-5.150%	319,680	+43.439%
2020-09-11	1.8800	2.3800	1.8800	2.3300	+22.632%	1,272,546	+36.052%
2020-09-10	1.8900	1.9800	1.8400	1.9000	-0.524%	130,844	+66.842%
2020-09-09	1.9100	1.9850	1.8700	1.9100	-2.051%	95,511	+65.969%
2020-09-08	1.8300	2.0300	1.7601	1.9500	+5.978%	196,711	+62.564%
2020-09-04	1.6700	1.8899	1.6200	1.8400	+11.515%	108,872	+72.283%
2020-09-03	1.7700	1.8000	1.6500	1.6500	-9.341%	141,293	+92.121%
2020-09-02	1.8800	1.8800	1.8040	1.8200	-3.704%	54,864	+74.176%
2020-09-01	1.8600	1.9100	1.8590	1.8900	+1.613%	62,011	+67.725%
2020-08-31	1.9150	1.9150	1.8000	1.8600	-1.064%	62,562	+70.430%
2020-08-28	1.9000	1.9500	1.8700	1.8800	-1.053%	94,600	+68.617%
2020-08-27	1.9600	1.9600	1.8740	1.9000	-2.062%	100,319	+66.842%
2020-08-26	1.9500	1.9700	1.9300	1.9400	-1.523%	57,850	+63.402%
2020-08-25	2.0000	2.0000	1.8573	1.9700	+1.026%	196,018	+60.914%
2020-08-24	2.3600	2.3700	1.9500	1.9500	-16.309%	580,405	+62.564%
2020-08-21	2.3100	2.3900	2.3000	2.3300	-1.271%	235,372	+36.052%
2020-08-20	2.4400	2.4500	2.3000	2.3600	-2.881%	118,054	+34.322%
2020-08-19	2.6000	2.6000	2.3800	2.4300	-6.538%	167,608	+30.453%
2020-08-18	2.5600	2.6400	2.4700	2.6000	-0.383%	202,971	+21.923%
2020-08-17	2.5000	2.6400	2.4600	2.6100	+5.242%	160,543	+21.456%
2020-08-14	2.6300	2.6550	2.4400	2.4800	-5.703%	141,589	+27.823%
2020-08-13	2.5700	2.7300	2.5601	2.6300	+0.382%	175,837	+20.532%
2020-08-12	2.6600	2.7600	2.4600	2.6200	-2.606%	316,364	+20.992%
2020-08-11	2.9000	2.9400	2.6400	2.6901	-6.917%	374,468	+17.839%
2020-08-10	2.8200	2.9000	2.6800	2.8900	+4.144%	505,126	+9.689%
2020-08-07	2.5400	2.9000	2.4900	2.7750	+9.252%	1,506,571	+14.234%
2020-08-06	2.6200	2.6900	2.5000	2.5400	-2.682%	166,115	+24.803%
2020-08-05	2.5800	2.6500	2.5000	2.6100	+5.668%	307,527	+21.456%
2020-08-04	2.4800	2.5500	2.4000	2.4700	-0.403%	342,248	+28.340%
2020-08-03	2.3700	2.5800	2.3000	2.4800	+4.202%	305,366	+27.823%
2020-07-31	2.4900	2.5300	2.3500	2.3800	-2.857%	400,786	+33.193%
2020-07-30	2.4100	2.5904	2.4100	2.4500	+0.410%	128,553	+29.388%
2020-07-29	2.5500	2.6000	2.4200	2.4400	-4.688%	169,042	+29.918%
2020-07-28	2.6700	2.6999	2.5300	2.5600	-5.185%	167,158	+23.828%
2020-07-27	2.6000	2.8000	2.6000	2.7000	+3.846%	147,827	+17.407%
2020-07-24	2.7200	2.7250	2.5000	2.6000	-3.704%	164,041	+21.923%
2020-07-23	2.7300	2.8700	2.6300	2.7000	-1.099%	293,610	+17.407%
2020-07-22	2.7300	2.8200	2.7100	2.7300	0.000%	232,656	+16.117%
2020-07-21	2.8300	2.8900	2.7300	2.7300	0.000%	319,835	+16.117%
2020-07-20	2.7100	2.9000	2.6100	2.7300	+0.738%	696,173	+16.117%
2020-07-17	2.6000	3.1700	2.5900	2.7100	+4.633%	1,493,101	+16.974%
2020-07-16	2.7400	2.7600	2.5174	2.5900	-9.123%	591,579	+22.394%
2020-07-15	2.9100	2.9800	2.3600	2.8500	-12.844%	3,063,958	+11.228%
2020-07-14	2.1300	3.6500	1.9519	3.2700	+57.212%	9,013,298	-3.058%
2020-07-13	2.2150	2.2188	2.0500	2.0800	-4.147%	288,175	+52.404%
2020-07-10	2.1400	2.2400	2.1000	2.1700	-3.556%	236,167	+46.083%
2020-07-09	2.2600	2.3500	2.2000	2.2500	-1.316%	300,217	+40.889%
2020-07-08	2.3900	2.3900	2.2600	2.2800	-0.437%	229,628	+39.035%
2020-07-07	2.1900	2.4200	2.1692	2.2900	+5.046%	502,838	+38.428%
2020-07-06	2.2400	2.2900	2.1240	2.1800	-2.679%	365,978	+45.413%
2020-07-02	2.2200	2.4200	2.2100	2.2400	0.000%	525,867	+41.518%
2020-07-01	2.4500	2.5600	2.1500	2.2400	-12.840%	1,063,222	+41.518%
2020-06-30	2.2800	2.7000	2.2300	2.5700	+4.898%	2,317,443	+23.346%
2020-06-29	2.9000	3.0000	2.2700	2.4500	-42.488%	6,965,400	+29.388%
2020-06-26	1.7600	4.4300	1.7200	4.2600	+147.674%	51,261,505	-25.587%
2020-06-25	1.8200	1.8254	1.6600	1.7200	-5.495%	402,227	+84.302%
2020-06-24	1.6600	1.8500	1.6500	1.8200	+9.639%	1,019,027	+74.176%
2020-06-23	1.6600	1.6796	1.6150	1.6600	+0.606%	105,614	+90.964%
2020-06-22	1.7400	1.7400	1.6000	1.6500	-1.198%	204,535	+92.121%
2020-06-19	1.7100	1.7800	1.6200	1.6700	-4.023%	493,994	+89.820%
2020-06-18	1.6400	1.7500	1.5900	1.7400	+7.407%	485,701	+82.184%
2020-06-17	1.6000	1.6498	1.5801	1.6200	+1.250%	212,057	+95.679%
2020-06-16	1.6500	1.6500	1.5900	1.6000	-1.235%	286,688	+98.125%
2020-06-15	1.6300	1.6900	1.5300	1.6200	+3.733%	587,079	+95.679%
2020-06-12	1.5800	1.6400	1.5300	1.5617	+2.743%	432,762	+102.984%
2020-06-11	1.5800	1.6500	1.4900	1.5200	-11.111%	479,419	+108.553%
2020-06-10	1.5800	1.7900	1.5100	1.7100	+11.039%	1,552,191	+85.380%
2020-06-09	1.5500	1.6000	1.4410	1.5400	+6.207%	594,590	+105.844%
2020-06-08	1.6400	1.6500	1.4300	1.4500	-5.229%	1,095,802	+118.621%
2020-06-05	1.6600	1.6600	1.5300	1.5300	-6.135%	359,291	+107.190%
2020-06-04	1.6700	1.7400	1.5600	1.6300	-1.212%	771,919	+94.479%
2020-06-03	1.7800	1.8220	1.6400	1.6500	-7.303%	170,427	+92.121%
2020-06-02	1.8600	1.8900	1.6800	1.7800	+1.136%	238,577	+78.090%
2020-06-01	1.8410	1.9000	1.7550	1.7600	-14.146%	502,530	+80.114%
2020-05-29	1.9500	2.0500	1.9500	2.0500	+4.592%	39,163	+54.634%
2020-05-28	2.0900	2.0900	1.9400	1.9600	-5.769%	46,681	+61.735%
2020-05-27	2.0800	2.1000	1.9800	2.0800	+1.463%	58,454	+52.404%
2020-05-26	2.1300	2.2500	2.0300	2.0500	+1.485%	71,406	+54.634%
2020-05-22	1.9800	2.0700	1.9159	2.0200	+0.498%	84,187	+56.931%
2020-05-21	2.1800	2.1891	2.0000	2.0100	-7.798%	87,616	+57.711%
2020-05-20	2.2000	2.2000	2.1100	2.1800	-0.457%	48,709	+45.413%
2020-05-19	2.3000	2.3000	2.0400	2.1900	-3.524%	123,187	+44.749%
2020-05-18	2.2000	2.3800	2.1312	2.2700	+7.075%	326,776	+39.648%
2020-05-15	2.1400	2.2000	1.9700	2.1200	+0.952%	178,957	+49.528%
2020-05-14	1.9800	2.2000	1.9400	2.1000	+10.526%	344,831	+50.952%
2020-05-13	2.1000	2.1800	1.8500	1.9000	-12.037%	313,849	+66.842%
2020-05-12	1.7200	2.6000	1.7100	2.1600	+28.571%	1,461,790	+46.759%
2020-05-11	1.6800	1.7100	1.6400	1.6800	+4.348%	85,811	+88.690%
2020-05-08	1.7000	1.7000	1.6100	1.6100	-3.593%	56,066	+96.894%
2020-05-07	1.7300	1.7300	1.6400	1.6700	-0.239%	33,896	+89.820%
2020-05-06	1.6900	1.7081	1.6500	1.6740	-0.947%	34,952	+89.367%
2020-05-05	1.7100	1.7800	1.6600	1.6900	-1.170%	128,943	+87.574%
2020-05-04	1.7000	1.7294	1.6200	1.7100	+1.786%	75,571	+85.380%
2020-05-01	1.6600	1.7100	1.6000	1.6800	-0.297%	212,771	+88.690%
2020-04-30	1.7500	1.7800	1.6500	1.6850	-3.714%	91,974	+88.131%
2020-04-29	1.7800	1.7900	1.6500	1.7500	+2.941%	178,053	+81.143%
2020-04-28	1.7000	1.7499	1.6450	1.7000	+0.592%	125,774	+86.471%
2020-04-27	1.6100	1.7500	1.6100	1.6900	+6.009%	268,734	+87.574%
2020-04-24	1.6200	1.6400	1.5500	1.5942	-0.981%	70,362	+98.846%
2020-04-23	1.6600	1.6700	1.6000	1.6100	-2.424%	51,773	+96.894%
2020-04-22	1.6700	1.6700	1.6000	1.6500	0.000%	84,784	+92.121%
2020-04-21	1.6400	1.6600	1.5400	1.6500	+5.096%	94,067	+92.121%
2020-04-20	1.7700	1.7700	1.5500	1.5700	-6.548%	177,173	+101.911%
2020-04-17	1.6300	1.7800	1.6000	1.6800	+7.006%	260,698	+88.690%
2020-04-16	1.7000	1.7200	1.5600	1.5700	-9.249%	132,155	+101.911%
2020-04-15	1.8300	1.8600	1.6500	1.7300	-5.314%	129,937	+83.237%
2020-04-14	1.5500	1.9900	1.5370	1.8271	+15.639%	848,220	+73.499%
2020-04-13	1.4700	1.6400	1.4500	1.5800	+0.637%	162,848	+100.633%
2020-04-09	1.5900	1.6850	1.5400	1.5700	-2.484%	68,755	+101.911%
2020-04-08	1.5200	1.6100	1.4900	1.6100	+5.229%	121,698	+96.894%
2020-04-07	1.5100	1.6100	1.5000	1.5300	-5.556%	128,124	+107.190%
2020-04-06	1.6700	1.6700	1.5400	1.6200	-3.571%	81,974	+95.679%
2020-04-03	1.5000	1.9000	1.4700	1.6800	+9.804%	257,571	+88.690%
2020-04-02	1.7200	1.7200	1.5100	1.5300	-7.278%	86,255	+107.190%
2020-04-01	1.6100	1.7700	1.2700	1.6501	-0.596%	256,703	+92.110%
2020-03-31	1.7300	1.7967	1.6200	1.6600	-7.778%	57,616	+90.964%
2020-03-30	1.7700	1.8700	1.7200	1.8000	+0.559%	76,212	+76.111%
2020-03-27	1.8500	1.9149	1.7098	1.7900	+5.917%	339,977	+77.095%
2020-03-26	1.5800	1.7200	1.5600	1.6900	+11.184%	133,663	+87.574%
2020-03-25	1.6300	1.6900	1.4700	1.5200	-7.879%	184,125	+108.553%
2020-03-24	1.8200	1.8245	1.6000	1.6500	-9.836%	169,697	+92.121%
2020-03-23	1.9300	1.9900	1.8000	1.8300	-4.687%	106,908	+73.224%
2020-03-20	2.1000	2.1500	1.9000	1.9200	-7.692%	149,797	+65.104%
2020-03-19	2.0400	2.1500	1.9900	2.0800	+5.051%	115,448	+52.404%
2020-03-18	1.9900	2.1700	1.9000	1.9800	-3.415%	188,094	+60.101%
2020-03-17	2.2100	2.2200	1.9921	2.0500	+1.990%	174,830	+54.634%
2020-03-16	2.2200	2.2800	1.9518	2.0100	-13.734%	169,732	+57.711%