Dark

CGIX
Cancer Genetics, Inc. Common Stock
stock NASDAQ

Inactive

Mar 30, 2021

4.61USD-2.331%(-0.11)612,486

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.72)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-30	4.6700	4.6900	4.3000	4.6100	-2.331%	612,486	0.000%
2021-03-29	4.9500	5.1000	4.6300	4.7200	-2.277%	508,372	-2.331%
2021-03-26	5.3000	5.3300	4.6500	4.8300	-9.888%	1,388,885	-4.555%
2021-03-25	5.6981	7.2500	5.2000	5.3600	+4.078%	8,335,772	-13.993%
2021-03-24	6.0500	6.1300	5.0900	5.1500	-13.735%	638,931	-10.485%
2021-03-23	6.5100	6.5100	5.8100	5.9700	-8.716%	492,670	-22.781%
2021-03-22	6.7000	7.4800	6.3500	6.5400	+0.926%	1,597,279	-29.511%
2021-03-19	6.2600	6.9900	6.2300	6.4800	+3.514%	1,179,078	-28.858%
2021-03-18	6.3900	6.7900	6.2000	6.2600	-2.644%	571,135	-26.358%
2021-03-17	5.9400	6.4800	5.9000	6.4300	+4.723%	366,470	-28.305%
2021-03-16	6.9200	6.9300	6.0100	6.1400	-9.706%	1,578,404	-24.919%
2021-03-15	6.4534	6.8800	6.3100	6.8000	+8.626%	942,360	-32.206%
2021-03-12	6.0900	6.3500	5.9100	6.2600	-1.417%	587,834	-26.358%
2021-03-11	5.6620	6.3800	5.6400	6.3500	+10.627%	997,308	-27.402%
2021-03-10	5.9399	5.9399	5.5100	5.7400	-2.712%	482,088	-19.686%
2021-03-09	5.6000	6.0300	5.5500	5.9000	+8.656%	518,758	-21.864%
2021-03-08	5.6100	5.6300	5.2002	5.4300	-3.552%	349,276	-15.101%
2021-03-05	5.4544	5.6700	5.0000	5.6300	+7.238%	505,126	-18.117%
2021-03-04	5.8500	5.8500	5.0000	5.2500	-11.318%	623,215	-12.190%
2021-03-03	6.0000	6.1900	5.8000	5.9200	+0.509%	491,537	-22.128%
2021-03-02	6.2000	6.2199	5.8000	5.8900	-5.457%	478,542	-21.732%
2021-03-01	6.5500	6.6500	6.0500	6.2300	-4.301%	1,382,675	-26.003%
2021-02-26	6.1600	6.5800	5.7501	6.5100	+1.402%	1,136,575	-29.186%
2021-02-25	5.7500	6.9300	5.3600	6.4200	+7.358%	4,605,221	-28.193%
2021-02-24	4.8700	6.2800	4.8500	5.9800	+21.545%	2,126,360	-22.910%
2021-02-23	4.8100	5.1295	4.4400	4.9200	-8.209%	970,776	-6.301%
2021-02-22	5.8400	5.9300	5.3000	5.3600	-9.153%	1,198,475	-13.993%
2021-02-19	5.8800	6.4000	5.7050	5.9000	+2.967%	2,040,668	-21.864%
2021-02-18	6.3900	6.4000	5.6100	5.7300	-12.519%	1,921,091	-19.546%
2021-02-17	6.8630	6.9500	6.4500	6.5500	-8.774%	1,723,716	-29.618%
2021-02-16	7.0116	7.2000	6.7500	7.1800	+6.845%	2,323,026	-35.794%
2021-02-12	6.9389	7.0300	6.6213	6.7200	-4.545%	2,160,770	-31.399%
2021-02-11	7.0000	7.7000	6.3600	7.0400	-18.140%	11,474,275	-34.517%
2021-02-10	14.6003	17.5000	8.3300	8.6000	+49.047%	49,646,576	-46.395%
2021-02-09	4.7812	5.8000	4.5000	5.7700	+20.711%	6,427,986	-20.104%
2021-02-08	4.1000	4.9900	4.0100	4.7800	+20.707%	1,545,856	-3.556%
2021-02-05	4.0200	4.2190	3.9500	3.9600	-2.941%	699,379	+16.414%
2021-02-04	4.1800	4.2150	3.9200	4.0800	-1.923%	502,545	+12.990%
2021-02-03	3.7300	4.5900	3.7100	4.1600	+16.854%	2,716,277	+10.817%
2021-02-02	3.8000	3.8000	3.5200	3.5600	-4.813%	416,664	+29.494%
2021-02-01	3.9500	3.9600	3.7300	3.7400	-6.500%	445,971	+23.262%
2021-01-29	4.0300	4.1999	3.8000	4.0000	-16.667%	1,104,257	+15.250%
2021-01-28	3.8500	4.8000	3.5100	4.8000	+37.143%	3,403,661	-3.958%
2021-01-27	3.8000	3.9330	3.4900	3.5000	-10.486%	401,417	+31.714%
2021-01-26	3.9500	4.0900	3.9000	3.9100	-1.759%	177,020	+17.903%
2021-01-25	4.2172	4.2200	3.8400	3.9800	-5.463%	475,290	+15.829%
2021-01-22	4.3000	4.5400	4.2000	4.2100	-2.093%	521,878	+9.501%
2021-01-21	4.7000	4.9000	4.0501	4.3000	-26.621%	2,080,652	+7.209%
2021-01-20	3.4000	5.9500	3.2400	5.8600	+74.925%	8,239,811	-21.331%
2021-01-19	3.2600	3.3900	3.2100	3.3500	+5.346%	256,466	+37.612%
2021-01-15	3.0500	3.2900	3.0500	3.1800	+0.633%	172,859	+44.969%
2021-01-14	3.2200	3.2700	3.0600	3.1600	+0.317%	187,425	+45.886%
2021-01-13	3.3700	3.3900	3.1000	3.1500	-4.834%	192,855	+46.349%
2021-01-12	3.3300	3.4800	3.3000	3.3100	+0.303%	241,240	+39.275%
2021-01-11	3.1800	3.4700	3.1200	3.3000	+1.538%	383,614	+39.697%
2021-01-08	3.1300	3.2700	3.0100	3.2500	+5.519%	413,401	+41.846%
2021-01-07	3.0800	3.1500	2.9600	3.0800	+6.574%	368,503	+49.675%
2021-01-06	3.3000	3.3000	2.8900	2.8900	-15.497%	822,524	+59.516%
2021-01-05	2.9300	4.1000	2.9100	3.4200	+17.123%	5,925,481	+34.795%
2021-01-04	2.9000	2.9700	2.7800	2.9200	+5.415%	182,949	+57.877%
2020-12-31	2.8000	2.8700	2.7000	2.7700	-1.423%	138,899	+66.426%
2020-12-30	2.6800	2.9400	2.6700	2.8100	+5.639%	269,639	+64.057%
2020-12-29	2.7500	2.7500	2.6100	2.6600	-1.845%	182,188	+73.308%
2020-12-28	2.6700	2.7600	2.6400	2.7100	+5.039%	257,355	+70.111%
2020-12-24	2.7000	2.7200	2.5600	2.5800	-4.797%	102,067	+78.682%
2020-12-23	2.8000	2.8000	2.6400	2.7100	-1.812%	149,748	+70.111%
2020-12-22	2.7900	2.8000	2.7100	2.7600	-0.361%	124,181	+67.029%
2020-12-21	2.8500	2.8600	2.6600	2.7700	+2.593%	184,219	+66.426%
2020-12-18	2.6500	2.8900	2.6300	2.7000	+2.662%	247,829	+70.741%
2020-12-17	2.7000	2.7681	2.6287	2.6300	-3.309%	135,904	+75.285%
2020-12-16	2.6200	2.7400	2.5600	2.7200	+4.215%	211,076	+69.485%
2020-12-15	2.5500	2.6500	2.4300	2.6100	+3.162%	218,426	+76.628%
2020-12-14	2.6600	2.6981	2.4700	2.5300	-4.167%	253,507	+82.213%
2020-12-11	2.7100	2.7427	2.5600	2.6400	-1.493%	216,827	+74.621%
2020-12-10	2.6500	2.8324	2.6200	2.6800	-6.620%	488,816	+72.015%
2020-12-09	2.8000	2.9400	2.4300	2.8700	-2.712%	2,071,167	+60.627%
2020-12-08	3.0691	3.7500	2.8200	2.9500	+14.786%	10,819,916	+56.271%
2020-12-07	2.5900	2.6788	2.5100	2.5700	+0.391%	387,383	+79.377%
2020-12-04	2.4800	2.5899	2.4201	2.5600	+4.065%	157,803	+80.078%
2020-12-03	2.5000	2.5700	2.4300	2.4600	-4.280%	205,672	+87.398%
2020-12-02	2.4800	2.6300	2.3500	2.5700	+2.800%	294,407	+79.377%
2020-12-01	2.6700	2.6900	2.4290	2.5000	-3.475%	574,687	+84.400%
2020-11-30	2.4300	2.6600	2.2570	2.5900	+6.148%	1,489,097	+77.992%
2020-11-27	2.4000	2.4800	2.3400	2.4400	+3.830%	275,000	+88.934%
2020-11-25	2.2500	2.3800	2.2300	2.3500	+4.911%	414,064	+96.170%
2020-11-24	2.2400	2.2400	2.1900	2.2400	+1.818%	79,475	+105.804%
2020-11-23	2.2700	2.2700	2.1750	2.2000	-1.786%	131,595	+109.545%
2020-11-20	2.2500	2.3000	2.2300	2.2400	-0.444%	43,331	+105.804%
2020-11-19	2.2200	2.2600	2.2100	2.2500	+0.446%	52,499	+104.889%
2020-11-18	2.2600	2.3000	2.2200	2.2400	-1.754%	60,409	+105.804%
2020-11-17	2.2400	2.3500	2.2000	2.2800	+3.167%	74,547	+102.193%
2020-11-16	2.2300	2.2600	2.1800	2.2100	-2.643%	92,855	+108.597%
2020-11-13	2.2500	2.2900	2.2200	2.2700	+2.715%	49,951	+103.084%
2020-11-12	2.2100	2.3000	2.1900	2.2100	-0.450%	51,057	+108.597%
2020-11-11	2.2300	2.2694	2.1700	2.2200	-0.027%	48,016	+107.658%
2020-11-10	2.2300	2.2500	2.1600	2.2206	-1.307%	78,684	+107.602%
2020-11-09	2.2500	2.5400	2.1900	2.2500	+1.351%	185,551	+104.889%
2020-11-06	2.2600	2.2600	2.1900	2.2200	0.000%	35,933	+107.658%
2020-11-05	2.2400	2.2745	2.2000	2.2200	-0.448%	53,254	+107.658%
2020-11-04	2.2700	2.3000	2.2200	2.2300	-1.762%	91,279	+106.726%
2020-11-03	2.2000	2.3000	2.2000	2.2700	+3.182%	109,960	+103.084%
2020-11-02	2.2500	2.3000	2.1900	2.2000	-2.222%	107,420	+109.545%
2020-10-30	2.3500	2.3500	2.1076	2.2500	-1.316%	157,105	+104.889%
2020-10-29	2.1500	2.3500	2.1100	2.2800	-32.941%	964,479	+102.193%
2020-10-28	3.6500	3.6600	3.3600	3.4000	-7.104%	62,466	+35.588%
2020-10-27	3.9200	3.9300	3.6600	3.6600	-6.154%	28,877	+25.956%
2020-10-26	3.8000	4.1300	3.7900	3.9000	+2.362%	203,706	+18.205%
2020-10-23	3.9091	3.9600	3.7650	3.8100	-3.053%	29,513	+20.997%
2020-10-22	3.9600	3.9700	3.8700	3.9300	-0.506%	9,208	+17.303%
2020-10-21	3.8900	3.9900	3.8100	3.9500	+1.542%	23,149	+16.709%
2020-10-20	4.0500	4.0500	3.8100	3.8900	-2.750%	38,137	+18.509%
2020-10-19	4.3000	4.3200	3.9872	4.0000	-7.621%	48,443	+15.250%
2020-10-16	4.3500	4.5500	4.3000	4.3300	-1.591%	70,870	+6.467%
2020-10-15	4.3800	4.5000	4.3600	4.4000	+0.457%	32,059	+4.773%
2020-10-14	4.4200	4.6000	4.3500	4.3800	-0.680%	36,984	+5.251%
2020-10-13	4.3800	4.4300	4.2000	4.4100	+0.685%	47,713	+4.535%
2020-10-12	4.3500	4.9000	4.2500	4.3800	+2.817%	281,827	+5.251%
2020-10-09	4.0100	4.6565	3.9000	4.2600	+2.651%	258,794	+8.216%
2020-10-08	3.9100	4.2000	3.8100	4.1500	+6.959%	215,292	+11.084%
2020-10-07	3.9900	3.9900	3.8000	3.8800	-2.757%	37,264	+18.814%
2020-10-06	3.9800	4.1700	3.9300	3.9900	+0.251%	66,718	+15.539%
2020-10-05	3.9700	4.0900	3.9190	3.9800	+0.252%	20,984	+15.829%
2020-10-02	3.8500	4.0299	3.8500	3.9700	+1.795%	24,396	+16.121%
2020-10-01	4.1000	4.1300	3.8600	3.9000	-6.024%	20,194	+18.205%
2020-09-30	4.1700	4.3000	4.1200	4.1500	-1.659%	64,051	+11.084%
2020-09-29	4.1000	4.2200	3.9050	4.2200	+2.427%	36,196	+9.242%
2020-09-28	3.8200	4.1400	3.8000	4.1200	+7.853%	65,621	+11.893%
2020-09-25	3.7000	3.8950	3.7000	3.8200	+2.413%	30,756	+20.681%
2020-09-24	3.8000	3.8000	3.5500	3.7300	-3.117%	24,290	+23.592%
2020-09-23	4.1300	4.1600	3.8450	3.8500	-6.553%	80,755	+19.740%
2020-09-22	4.0300	4.1800	3.9601	4.1200	+3.778%	47,560	+11.893%
2020-09-21	4.3400	4.3400	3.9197	3.9700	-9.567%	80,757	+16.121%
2020-09-18	4.6000	4.6900	4.3900	4.3900	-4.772%	126,558	+5.011%
2020-09-17	4.2400	4.7500	4.1700	4.6100	+8.726%	593,326	0.000%
2020-09-16	4.2300	4.5999	4.0400	4.2400	-1.624%	288,507	+8.726%
2020-09-15	4.6300	4.6500	4.2600	4.3100	-7.112%	162,548	+6.961%
2020-09-14	4.5000	5.0465	4.5000	4.6400	+1.978%	170,684	-0.647%
2020-09-11	4.8800	4.9642	4.5500	4.5500	-8.266%	88,140	+1.319%
2020-09-10	4.9200	5.0400	4.8500	4.9600	-0.800%	44,809	-7.056%
2020-09-09	5.1800	5.2600	4.8900	5.0000	-4.943%	73,206	-7.800%
2020-09-08	4.4000	5.2600	4.2480	5.2600	+21.478%	182,174	-12.357%
2020-09-04	5.3000	5.3000	4.3100	4.3300	-19.517%	230,181	+6.467%
2020-09-03	6.0000	6.1300	5.1200	5.3800	-6.435%	554,252	-14.312%
2020-09-02	5.8000	6.1900	5.3850	5.7500	0.000%	250,562	-19.826%
2020-09-01	5.3500	6.2500	5.2600	5.7500	+7.076%	310,691	-19.826%
2020-08-31	6.1600	6.1600	5.2901	5.3700	-11.240%	305,271	-14.153%
2020-08-28	5.6800	6.4000	5.3701	6.0500	+10.401%	573,020	-23.802%
2020-08-27	5.2100	5.5500	5.1200	5.4800	+1.294%	296,633	-15.876%
2020-08-26	6.0000	6.0900	5.1001	5.4100	-9.076%	506,810	-14.787%
2020-08-25	5.3800	6.0000	5.0500	5.9500	-4.800%	1,912,291	-22.521%
2020-08-24	7.4700	10.3900	6.1301	6.2500	+115.525%	109,810,499	-26.240%
2020-08-21	3.0700	3.0870	2.8442	2.8999	-3.977%	50,325	+58.971%
2020-08-20	3.1600	3.1800	2.9742	3.0200	-3.514%	32,201	+52.649%
2020-08-19	2.9900	3.2400	2.9098	3.1300	+2.961%	160,523	+47.284%
2020-08-18	3.0600	3.0600	2.9583	3.0400	+2.578%	37,742	+51.645%
2020-08-17	2.9700	3.0750	2.8600	2.9636	+0.803%	45,382	+55.554%
2020-08-14	2.9543	3.0150	2.8500	2.9400	-2.000%	19,881	+56.803%
2020-08-13	2.9800	3.0103	2.8500	3.0000	+0.671%	13,637	+53.667%
2020-08-12	2.9700	3.0600	2.9600	2.9800	-0.667%	20,420	+54.698%
2020-08-11	3.0800	3.1700	2.9500	3.0000	-3.537%	25,453	+53.667%
2020-08-10	3.2000	3.2500	3.0000	3.1100	-0.321%	71,751	+48.232%
2020-08-07	2.9400	3.2500	2.8892	3.1200	+7.958%	93,530	+47.756%
2020-08-06	2.8900	2.9000	2.8650	2.8900	0.000%	11,972	+59.516%
2020-08-05	2.9529	2.9529	2.8900	2.8900	-0.345%	18,940	+59.516%
2020-08-04	3.0062	3.0062	2.8900	2.9000	-1.361%	21,025	+58.966%
2020-08-03	2.8500	2.9400	2.8400	2.9400	-0.672%	28,436	+56.803%
2020-07-31	2.9700	2.9807	2.8800	2.9599	+0.766%	10,857	+55.749%
2020-07-30	2.9600	2.9900	2.8000	2.9374	-0.764%	47,041	+56.942%
2020-07-29	3.0317	3.0400	2.9589	2.9600	-1.333%	21,366	+55.743%
2020-07-28	3.0277	3.0624	2.9603	3.0000	-1.316%	22,338	+53.667%
2020-07-27	3.1400	3.1400	2.9400	3.0400	+0.330%	35,334	+51.645%
2020-07-24	3.1000	3.2100	3.0000	3.0300	-2.572%	23,323	+52.145%
2020-07-23	3.3400	3.3400	3.0900	3.1100	-1.273%	30,173	+48.232%
2020-07-22	3.2343	3.3000	3.0500	3.1501	-3.371%	31,125	+46.345%
2020-07-21	3.3900	3.3900	3.2288	3.2600	-4.399%	21,934	+41.411%
2020-07-20	3.2600	3.4100	3.1658	3.4100	+5.901%	64,593	+35.191%
2020-07-17	3.1300	3.2200	3.0800	3.2200	+2.875%	31,014	+43.168%
2020-07-16	3.0400	3.1400	2.9550	3.1300	+4.333%	15,396	+47.284%
2020-07-15	2.9200	3.0200	2.8238	3.0000	+7.143%	21,246	+53.667%
2020-07-14	2.9600	2.9606	2.7500	2.8000	-5.085%	21,711	+64.643%
2020-07-13	3.0200	3.1400	2.9142	2.9500	-2.961%	20,091	+56.271%
2020-07-10	2.8218	3.0500	2.8200	3.0400	+4.828%	40,171	+51.645%
2020-07-09	2.9800	2.9800	2.7900	2.9000	-1.024%	12,404	+58.966%
2020-07-08	2.8500	2.9400	2.8292	2.9300	+2.091%	21,287	+57.338%
2020-07-07	3.0100	3.0100	2.8348	2.8700	-3.691%	27,282	+60.627%
2020-07-06	2.7400	2.9800	2.7220	2.9800	+8.364%	23,216	+54.698%
2020-07-02	2.8500	2.8800	2.7000	2.7500	-2.827%	36,278	+67.636%
2020-07-01	3.0000	3.0000	2.8100	2.8300	-6.601%	43,593	+62.898%
2020-06-30	3.1400	3.1400	2.9100	3.0300	+0.664%	24,637	+52.145%
2020-06-29	3.1700	3.1700	3.0000	3.0100	-7.099%	51,925	+53.156%
2020-06-26	3.1600	3.2400	2.9900	3.2400	+6.579%	50,495	+42.284%
2020-06-25	3.2000	3.2900	2.9600	3.0400	-4.101%	59,547	+51.645%
2020-06-24	3.2900	3.4099	3.1700	3.1700	-5.655%	44,386	+45.426%
2020-06-23	3.4300	3.4400	3.3000	3.3600	-1.466%	29,711	+37.202%
2020-06-22	3.4900	3.5900	3.3801	3.4100	-3.672%	30,373	+35.191%
2020-06-19	3.7700	3.8500	3.4300	3.5400	-0.282%	68,423	+30.226%
2020-06-18	3.4600	3.6900	3.4600	3.5500	+1.719%	39,436	+29.859%
2020-06-17	3.2300	3.8500	3.1600	3.4900	+8.490%	501,750	+32.092%
2020-06-16	3.3400	3.3600	3.2000	3.2169	-0.560%	76,345	+43.306%
2020-06-15	3.1500	3.2700	3.1200	3.2350	-0.462%	48,308	+42.504%
2020-06-12	3.3000	3.4000	3.1701	3.2500	-1.813%	109,119	+41.846%
2020-06-11	3.4000	3.4400	3.1400	3.3100	-5.429%	89,605	+39.275%
2020-06-10	3.8000	3.8500	3.5000	3.5000	-6.417%	88,855	+31.714%
2020-06-09	3.7200	3.8500	3.4102	3.7400	-6.500%	125,818	+23.262%
2020-06-08	3.3300	4.1600	3.2200	4.0000	+23.839%	1,152,047	+15.250%
2020-06-05	3.2300	3.2560	3.0100	3.2300	+0.623%	58,760	+42.724%
2020-06-04	3.0900	3.2700	3.0800	3.2100	+3.548%	52,335	+43.614%
2020-06-03	3.3700	3.6500	3.0001	3.1000	-7.463%	92,057	+48.710%
2020-06-02	3.1400	3.3600	3.0900	3.3500	+8.766%	79,632	+37.612%
2020-06-01	3.1000	3.1500	3.0300	3.0800	-0.324%	23,921	+49.675%
2020-05-29	2.9500	3.1000	2.9399	3.0900	+5.822%	39,054	+49.191%
2020-05-28	3.0010	3.0400	2.8700	2.9200	-4.575%	22,469	+57.877%
2020-05-27	3.0000	3.0700	2.9500	3.0600	+1.325%	14,010	+50.654%
2020-05-26	2.9600	3.1000	2.9600	3.0200	-0.498%	23,664	+52.649%
2020-05-22	3.0100	3.0802	3.0090	3.0351	-0.814%	9,926	+51.890%
2020-05-21	2.9600	3.1100	2.9600	3.0600	+4.082%	21,924	+50.654%
2020-05-20	3.0000	3.1499	2.7500	2.9400	-2.000%	55,382	+56.803%
2020-05-19	2.9500	3.0300	2.8200	3.0000	+6.007%	30,284	+53.667%
2020-05-18	2.7900	2.9796	2.7893	2.8300	0.000%	46,795	+62.898%
2020-05-15	2.9000	2.9812	2.7000	2.8300	-3.741%	53,954	+62.898%
2020-05-14	3.0000	3.0600	2.8040	2.9400	-1.010%	16,988	+56.803%
2020-05-13	3.1200	3.2140	2.7700	2.9700	-4.194%	40,357	+55.219%
2020-05-12	3.2800	3.3800	3.0600	3.1000	-2.516%	39,049	+48.710%
2020-05-11	3.1457	3.3600	2.9900	3.1800	+2.251%	56,535	+44.969%
2020-05-08	3.1500	3.2353	3.0800	3.1100	-2.508%	22,139	+48.232%
2020-05-07	3.2700	3.2800	3.0500	3.1900	+0.314%	14,152	+44.514%
2020-05-06	3.1300	3.2032	3.1300	3.1800	+2.251%	12,077	+44.969%
2020-05-05	3.1700	3.3550	3.0800	3.1100	-0.955%	56,453	+48.232%
2020-05-04	3.0500	3.1968	2.9201	3.1400	+4.319%	10,524	+46.815%
2020-05-01	3.0500	3.1050	2.8560	3.0100	-4.747%	26,683	+53.156%
2020-04-30	3.1900	3.2500	3.1154	3.1600	+1.935%	30,460	+45.886%
2020-04-29	3.2000	3.2000	3.0501	3.1000	+8.014%	32,169	+48.710%
2020-04-28	3.1400	3.1595	2.8700	2.8700	-10.313%	31,240	+60.627%
2020-04-27	3.2000	3.2000	2.9900	3.2000	+1.055%	32,141	+44.063%
2020-04-24	2.8700	3.2500	2.8015	3.1666	+13.906%	79,510	+45.582%
2020-04-23	2.7000	2.9557	2.6709	2.7800	+4.906%	45,484	+65.827%
2020-04-22	2.8100	2.8100	2.6300	2.6500	-1.487%	17,015	+73.962%
2020-04-21	2.7100	2.8700	2.6500	2.6900	-1.465%	22,058	+71.375%
2020-04-20	2.7800	2.9250	2.7000	2.7300	-6.507%	43,232	+68.864%
2020-04-17	3.0400	3.1700	2.7200	2.9200	-6.109%	56,983	+57.877%
2020-04-16	3.1800	3.1800	2.9601	3.1100	+1.634%	51,552	+48.232%
2020-04-15	3.0970	3.1400	2.9600	3.0600	-3.774%	10,025	+50.654%
2020-04-14	2.9900	3.2000	2.9900	3.1800	+6.355%	18,624	+44.969%
2020-04-13	3.0600	3.2075	2.9800	2.9900	-3.548%	23,737	+54.181%
2020-04-09	3.1200	3.3700	3.0722	3.1000	-5.775%	26,095	+48.710%
2020-04-08	3.0500	3.3998	3.0500	3.2900	+7.869%	22,891	+40.122%
2020-04-07	3.6200	3.6200	2.8750	3.0500	-12.855%	63,264	+51.148%
2020-04-06	3.4900	3.8900	3.2500	3.4999	+10.756%	97,137	+31.718%
2020-04-03	2.9400	3.4000	2.4700	3.1600	+31.120%	185,906	+45.886%
2020-04-02	2.5539	2.8300	2.4100	2.4100	-11.397%	20,827	+91.286%
2020-04-01	2.7900	2.9600	2.6550	2.7200	-1.087%	17,598	+69.485%
2020-03-31	2.7500	2.7899	2.5400	2.7499	+1.472%	21,874	+67.642%
2020-03-30	3.0000	3.2000	2.7000	2.7100	-12.013%	21,147	+70.111%
2020-03-27	3.3100	3.3950	3.0000	3.0800	-4.644%	38,621	+49.675%
2020-03-26	2.9900	3.4400	2.9099	3.2300	+12.937%	59,108	+42.724%
2020-03-25	2.5000	3.1200	2.5000	2.8600	+14.859%	53,850	+61.189%
2020-03-24	2.3655	2.6936	2.3655	2.4900	+5.957%	47,892	+85.141%
2020-03-23	2.1200	2.4300	1.9800	2.3500	+12.440%	53,610	+96.170%
2020-03-20	2.1000	2.2300	1.9800	2.0900	-1.878%	19,659	+120.574%
2020-03-19	2.1500	2.3889	1.9200	2.1300	-0.930%	27,454	+116.432%
2020-03-18	2.7000	2.7300	2.0500	2.1500	-18.561%	37,440	+114.419%
2020-03-17	2.5500	2.9800	2.2900	2.6400	+6.024%	29,222	+74.621%
2020-03-16	2.8000	2.9700	2.4200	2.4900	-9.455%	59,261	+85.141%
2020-03-13	2.9500	3.0899	2.7500	2.7500	-6.463%	22,953	+67.636%
2020-03-12	2.9800	3.1500	2.8100	2.9400	-18.106%	46,213	+56.803%
2020-03-11	3.1400	3.6900	2.9758	3.5900	+15.806%	133,319	+28.412%
2020-03-10	3.1800	3.3000	2.9800	3.1000	+5.442%	19,645	+48.710%
2020-03-09	3.0600	3.2826	2.7500	2.9400	-11.446%	42,057	+56.803%
2020-03-06	3.7300	3.8513	3.0500	3.3200	-14.212%	82,765	+38.855%
2020-03-05	3.8800	3.9900	3.7500	3.8700	-0.258%	17,973	+19.121%
2020-03-04	3.9500	4.0800	3.7500	3.8800	+0.258%	28,927	+18.814%
2020-03-03	4.2000	4.4000	3.8000	3.8700	-7.637%	11,206	+19.121%
2020-03-02	3.7600	4.2000	3.7100	4.1900	+14.169%	23,445	+10.024%
2020-02-28	3.9200	3.9200	3.5100	3.6700	-8.479%	64,833	+25.613%
2020-02-27	4.2200	4.2600	3.9100	4.0100	-8.238%	45,646	+14.963%
2020-02-26	4.5800	4.6687	4.3600	4.3700	-6.022%	22,115	+5.492%
2020-02-25	4.9900	4.9900	4.5400	4.6500	-5.680%	36,868	-0.860%
2020-02-24	4.9900	4.9900	4.6900	4.9300	-1.793%	66,136	-6.491%
2020-02-21	5.2000	5.4400	4.7200	5.0200	-7.721%	88,307	-8.167%
2020-02-20	5.6500	5.8500	4.6000	5.4400	+28.910%	675,908	-15.257%
2020-02-19	4.3100	4.5501	4.1700	4.2200	-1.632%	29,164	+9.242%
2020-02-18	4.6382	4.7148	4.1700	4.2900	-5.298%	24,644	+7.459%
2020-02-14	4.5800	4.8300	4.3800	4.5300	-1.092%	34,150	+1.766%
2020-02-13	4.7600	4.8900	4.5500	4.5800	-6.911%	52,841	+0.655%
2020-02-12	5.1000	5.6900	4.6901	4.9200	-0.606%	162,763	-6.301%
2020-02-11	4.5500	4.9800	4.5500	4.9500	+6.911%	73,179	-6.869%
2020-02-10	4.7200	4.9660	4.5550	4.6300	-2.526%	25,876	-0.432%
2020-02-07	4.8600	5.0051	4.5600	4.7500	-1.860%	56,093	-2.947%
2020-02-06	4.2900	4.9200	4.1600	4.8400	+13.882%	163,634	-4.752%
2020-02-05	4.0300	4.4366	4.0300	4.2500	+5.459%	48,591	+8.471%
2020-02-04	4.2400	4.2410	3.9400	4.0300	-4.276%	33,110	+14.392%
2020-02-03	4.2900	4.4000	4.1501	4.2100	+0.238%	19,735	+9.501%
2020-01-31	4.1900	4.2800	3.9900	4.2000	+0.962%	23,256	+9.762%
2020-01-30	4.3300	4.3900	3.9101	4.1600	-3.256%	32,458	+10.817%
2020-01-29	4.4300	4.9400	4.2000	4.3000	-0.693%	60,869	+7.209%
2020-01-28	4.0900	4.4800	4.0900	4.3300	+5.353%	51,501	+6.467%
2020-01-27	4.1800	4.2900	3.8100	4.1100	-2.375%	48,384	+12.165%
2020-01-24	4.4200	4.4321	4.1500	4.2100	-5.393%	20,966	+9.501%
2020-01-23	4.5400	4.5400	4.1425	4.4500	-1.766%	63,710	+3.596%
2020-01-22	4.4400	4.6350	4.4300	4.5300	+2.257%	46,038	+1.766%
2020-01-21	4.7600	4.8441	4.4300	4.4300	-8.660%	57,433	+4.063%
2020-01-17	4.9100	4.9800	4.7700	4.8500	-0.615%	28,098	-4.948%
2020-01-16	4.6900	5.0000	4.6200	4.8800	+3.390%	37,645	-5.533%
2020-01-15	4.7700	4.8471	4.5324	4.7200	-2.680%	48,530	-2.331%
2020-01-14	4.5500	5.4500	4.5200	4.8500	+5.664%	409,772	-4.948%
2020-01-13	4.9100	5.0900	4.5700	4.5900	-4.969%	87,049	+0.436%
2020-01-10	5.1900	5.3200	4.7600	4.8300	-8.000%	86,443	-4.555%
2020-01-09	5.4000	5.5424	5.1400	5.2500	-1.130%	103,065	-12.190%
2020-01-08	5.5500	5.6034	5.2205	5.3100	-5.684%	82,807	-13.183%
2020-01-07	5.4800	5.6900	5.2000	5.6300	+4.453%	160,558	-18.117%
2020-01-06	5.3200	5.6200	5.3000	5.3900	+0.560%	42,416	-14.471%
2020-01-03	5.5700	5.6000	5.3000	5.3600	-3.074%	74,451	-13.993%
2020-01-02	5.9000	6.0299	5.5000	5.5300	-7.215%	109,035	-16.637%
2019-12-31	5.9500	6.1500	5.8000	5.9600	+0.506%	109,362	-22.651%
2019-12-30	5.9000	6.1174	5.9000	5.9300	-1.331%	109,552	-22.260%
2019-12-27	6.2400	6.2400	6.0000	6.0100	-3.840%	61,875	-23.295%
2019-12-26	6.1100	6.4500	6.1000	6.2500	+3.993%	153,086	-26.240%
2019-12-24	5.9900	6.2462	5.9000	6.0100	-0.988%	57,715	-23.295%
2019-12-23	6.5000	6.5000	5.7400	6.0700	-6.615%	159,116	-24.053%
2019-12-20	6.3000	6.5000	6.1100	6.5000	+2.524%	89,787	-29.077%
2019-12-19	6.5000	6.7491	6.2300	6.3400	-3.058%	107,539	-27.287%
2019-12-18	5.9600	6.7500	5.9600	6.5400	+7.743%	165,530	-29.511%
2019-12-17	6.2400	6.3743	5.7886	6.0700	-3.651%	117,418	-24.053%
2019-12-16	6.1600	6.3900	6.1546	6.3000	+3.960%	100,904	-26.825%
2019-12-13	6.6300	6.8500	5.9900	6.0600	-9.281%	247,598	-23.927%
2019-12-12	6.7200	6.8200	6.5300	6.6800	-0.595%	164,420	-30.988%
2019-12-11	6.9300	7.1700	6.6800	6.7200	-4.274%	159,168	-31.399%
2019-12-10	6.7800	7.0892	6.5562	7.0200	+2.782%	228,788	-34.330%
2019-12-09	7.0500	7.6400	6.6800	6.8300	-2.289%	377,578	-32.504%
2019-12-06	5.9100	7.1900	5.8000	6.9900	+26.860%	915,936	-34.049%
2019-12-05	7.4900	7.7207	5.5000	5.5100	-28.442%	763,800	-16.334%
2019-12-04	7.7000	8.4800	7.6200	7.7000	-2.036%	522,360	-40.130%
2019-12-03	7.1600	8.0000	7.1500	7.8600	+7.377%	477,352	-41.349%
2019-12-02	8.7300	8.7999	7.0507	7.3200	-16.913%	1,110,377	-37.022%
2019-11-29	5.5400	9.5000	5.5400	8.8100	+58.169%	2,063,178	-47.673%
2019-11-27	5.4800	5.7400	5.0900	5.5700	+6.298%	425,101	-17.235%
2019-11-26	4.7300	5.4817	4.6200	5.2400	+9.623%	639,576	-12.023%
2019-11-25	5.2500	5.3500	4.6800	4.7800	-7.544%	624,478	-3.556%
2019-11-22	4.3900	5.8400	4.3100	5.1700	+15.660%	1,640,130	-10.832%
2019-11-21	4.4700	4.7500	4.0500	4.4700	-7.069%	1,072,167	+3.132%
2019-11-20	5.7600	7.7900	4.0800	4.8100	+131.250%	23,309,587	-4.158%
2019-11-19	2.0500	2.2200	2.0032	2.0800	-5.023%	102,880	+121.635%
2019-11-18	2.5300	2.5300	2.0950	2.1900	-12.048%	231,691	+110.502%
2019-11-15	2.7200	2.7200	2.2000	2.4900	-9.455%	136,206	+85.141%
2019-11-14	2.9200	2.9499	2.6525	2.7500	-5.822%	171,234	+67.636%
2019-11-13	3.0700	3.0700	2.8300	2.9200	-6.109%	129,433	+57.877%
2019-11-12	2.8900	3.1397	2.6363	3.1100	+6.873%	353,268	+48.232%
2019-11-11	2.9400	3.0500	2.7700	2.9100	-3.960%	198,084	+58.419%
2019-11-08	2.8200	3.1800	2.8200	3.0300	+1.000%	228,510	+52.145%
2019-11-07	3.0700	3.1000	2.8600	3.0000	-2.597%	113,341	+53.667%
2019-11-06	3.2900	3.3200	3.0200	3.0800	-7.508%	99,570	+49.675%
2019-11-05	3.4900	3.8000	3.2700	3.3300	-2.915%	307,128	+38.438%
2019-11-04	3.1800	3.5800	3.1200	3.4300	+8.544%	324,657	+34.402%
2019-11-01	3.1200	3.3680	2.9216	3.1600	+1.608%	215,370	+45.886%
2019-10-31	3.1000	3.1200	2.7500	3.1100	-0.321%	333,388	+48.232%
2019-10-30	3.2000	3.4000	3.0800	3.1200	-2.804%	319,012	+47.756%
2019-10-29	3.4800	3.4800	3.1200	3.2100	-9.577%	299,719	+43.614%
2019-10-28	3.9400	4.1300	3.2800	3.5500	-6.579%	456,884	+29.859%
2019-10-25	3.4000	4.0000	3.0400	3.8000	+16.959%	1,247,841	+21.316%
2019-10-24	4.0110	4.0140	3.1080	3.2490	-19.058%	10,276,040	+41.890%
2019-10-23	4.2000	4.2540	3.9030	4.0140	-3.672%	2,394,034	+14.848%
2019-10-22	4.1700	4.3200	4.0800	4.1670	-3.542%	1,943,753	+10.631%
2019-10-21	4.5000	4.5000	4.0800	4.3200	-4.000%	2,717,846	+6.713%
2019-10-18	4.6200	4.7250	4.3500	4.5000	-2.089%	4,573,635	+2.444%
2019-10-17	4.7970	4.9800	4.3500	4.5960	+3.724%	9,700,790	+0.305%
2019-10-16	4.9470	4.9470	4.2000	4.4310	+1.373%	4,897,595	+4.040%
2019-10-15	4.1550	4.9500	3.9510	4.3710	+4.745%	6,697,216	+5.468%
2019-10-14	4.8000	4.8600	3.9900	4.1730	-14.453%	7,487,658	+10.472%
2019-10-11	5.4000	5.8050	4.8000	4.8780	-8.187%	10,766,676	-5.494%
2019-10-10	4.5000	5.5500	4.5000	5.3130	+22.138%	12,724,990	-13.232%