Dark

CHMA
Chiasma, Inc. Common Stock
stock NASDAQ

Inactive

Aug 5, 2021

3.76USD-6.000%(-0.24)8,196,718

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-05	4.0800	4.1000	3.7600	3.7600	-6.000%	8,196,718	0.000%
2021-08-04	4.0100	4.0500	3.8650	4.0000	-0.990%	1,112,776	-6.000%
2021-08-03	4.1400	4.1700	4.0000	4.0400	-3.118%	554,390	-6.931%
2021-08-02	3.9900	4.1800	3.9900	4.1700	+4.250%	277,634	-9.832%
2021-07-30	4.1400	4.1700	3.9700	4.0000	-3.614%	371,430	-6.000%
2021-07-29	4.1300	4.1500	4.1100	4.1500	+0.484%	357,036	-9.398%
2021-07-28	4.1300	4.2300	4.1200	4.1300	-0.242%	472,971	-8.959%
2021-07-27	4.1500	4.2100	4.1100	4.1400	-0.957%	377,613	-9.179%
2021-07-26	4.2300	4.2400	4.1300	4.1800	-1.415%	351,059	-10.048%
2021-07-23	4.3000	4.3000	4.2050	4.2400	-1.624%	192,927	-11.321%
2021-07-22	4.3100	4.3799	4.2700	4.3100	-0.462%	171,445	-12.761%
2021-07-21	4.3000	4.3900	4.3000	4.3300	+0.932%	206,469	-13.164%
2021-07-20	4.1300	4.3200	4.1300	4.2900	+3.623%	225,395	-12.354%
2021-07-19	4.3500	4.3500	4.1300	4.1400	-5.263%	1,075,741	-9.179%
2021-07-16	4.4250	4.4850	4.3700	4.3700	-1.798%	248,633	-13.959%
2021-07-15	4.4650	4.5190	4.4200	4.4500	-0.670%	187,561	-15.506%
2021-07-14	4.5700	4.6000	4.4500	4.4800	-1.969%	243,357	-16.071%
2021-07-13	4.5600	4.6503	4.5500	4.5700	-0.868%	157,489	-17.724%
2021-07-12	4.6400	4.6800	4.5000	4.6100	+2.902%	508,068	-18.438%
2021-07-09	4.3600	4.4900	4.3000	4.4800	+2.870%	634,707	-16.071%
2021-07-08	4.2600	4.3700	4.2600	4.3550	-0.229%	265,065	-13.662%
2021-07-07	4.4400	4.4400	4.2900	4.3650	-0.795%	326,135	-13.860%
2021-07-06	4.7100	4.7200	4.3700	4.4000	-6.582%	715,010	-14.545%
2021-07-02	4.7700	4.8000	4.6700	4.7100	-0.423%	587,446	-20.170%
2021-07-01	4.7600	4.7900	4.6900	4.7300	0.000%	413,277	-20.507%
2021-06-30	4.7400	4.7577	4.6800	4.7300	-0.211%	361,830	-20.507%
2021-06-29	4.7400	4.7990	4.6900	4.7400	+0.637%	561,870	-20.675%
2021-06-28	4.8000	4.8100	4.6600	4.7100	-1.050%	1,100,913	-20.170%
2021-06-25	4.3800	4.9300	4.3400	4.7600	+9.425%	12,850,835	-21.008%
2021-06-24	4.2500	4.3800	4.2100	4.3500	+3.081%	801,223	-13.563%
2021-06-23	4.1400	4.2500	4.1400	4.2200	+1.687%	764,820	-10.900%
2021-06-22	4.1900	4.2100	4.1400	4.1500	-1.190%	601,340	-9.398%
2021-06-21	4.2100	4.2300	4.1700	4.2000	-0.238%	701,188	-10.476%
2021-06-18	4.1400	4.2200	4.1023	4.2100	+1.937%	1,401,112	-10.689%
2021-06-17	4.1500	4.1500	4.0700	4.1300	-0.242%	864,493	-8.959%
2021-06-16	4.0600	4.2500	4.0600	4.1400	+1.471%	1,761,898	-9.179%
2021-06-15	4.2000	4.2000	4.0500	4.0800	-2.392%	849,958	-7.843%
2021-06-14	4.1900	4.2000	4.1200	4.1800	-0.239%	863,201	-10.048%
2021-06-11	4.2000	4.2000	4.1300	4.1900	+0.480%	493,552	-10.263%
2021-06-10	4.1800	4.2000	4.1200	4.1700	+0.240%	586,743	-9.832%
2021-06-09	4.1600	4.1800	4.1200	4.1600	-0.240%	458,990	-9.615%
2021-06-08	4.2000	4.2100	4.1250	4.1700	-0.239%	591,664	-9.832%
2021-06-07	4.1700	4.2100	4.1500	4.1800	+0.481%	938,021	-10.048%
2021-06-04	4.1900	4.2100	4.1400	4.1600	-0.478%	660,587	-9.615%
2021-06-03	4.1900	4.2350	4.1400	4.1800	-0.948%	1,230,494	-10.048%
2021-06-02	4.2500	4.3000	4.1200	4.2200	-0.472%	559,315	-10.900%
2021-06-01	4.2300	4.3200	4.2000	4.2400	+0.236%	625,132	-11.321%
2021-05-28	4.3480	4.3750	4.2230	4.2300	-1.168%	730,520	-11.111%
2021-05-27	4.3800	4.3800	4.1810	4.2800	+1.422%	1,163,291	-12.150%
2021-05-26	4.2500	4.2600	4.1800	4.2200	+0.238%	574,456	-10.900%
2021-05-25	4.2800	4.3200	4.2100	4.2100	-1.405%	486,542	-10.689%
2021-05-24	4.3300	4.4200	4.2500	4.2700	-1.386%	724,460	-11.944%
2021-05-21	4.4500	4.4800	4.3300	4.3300	-2.915%	1,109,864	-13.164%
2021-05-20	4.2200	4.4700	4.1700	4.4600	+5.437%	1,072,481	-15.695%
2021-05-19	4.1500	4.2450	4.1300	4.2300	+1.928%	1,015,573	-11.111%
2021-05-18	4.0000	4.2300	3.9600	4.1500	+4.010%	1,331,187	-9.398%
2021-05-17	3.9800	4.0801	3.9500	3.9900	-0.499%	723,791	-5.764%
2021-05-14	4.0000	4.1250	3.9300	4.0100	-0.249%	1,418,142	-6.234%
2021-05-13	4.1500	4.1700	4.0000	4.0200	-3.133%	1,142,671	-6.468%
2021-05-12	4.0800	4.2800	4.0500	4.1500	+0.728%	1,656,280	-9.398%
2021-05-11	4.0300	4.2150	3.9700	4.1200	-1.435%	1,448,546	-8.738%
2021-05-10	4.0000	4.1900	3.9600	4.1800	+3.722%	2,033,977	-10.048%
2021-05-07	3.9600	4.0800	3.9300	4.0300	+1.256%	2,624,463	-6.700%
2021-05-06	3.8300	4.0500	3.7000	3.9800	0.000%	8,561,340	-5.528%
2021-05-05	3.9700	4.4700	3.6800	3.9800	+40.141%	106,280,332	-5.528%
2021-05-04	2.9600	2.9800	2.7900	2.8400	-4.054%	971,200	+32.394%
2021-05-03	3.0000	3.0000	2.9200	2.9600	-0.671%	1,067,006	+27.027%
2021-04-30	2.9800	3.0950	2.9600	2.9800	-0.997%	1,656,069	+26.174%
2021-04-29	3.1200	3.1300	2.9850	3.0100	-2.589%	732,383	+24.917%
2021-04-28	2.9800	3.1400	2.9500	3.0900	+4.392%	1,101,867	+21.683%
2021-04-27	2.9400	3.0300	2.9100	2.9600	+0.680%	1,253,324	+27.027%
2021-04-26	2.8700	3.0050	2.8600	2.9400	+2.797%	2,143,095	+27.891%
2021-04-23	3.0600	3.0932	2.8400	2.8600	-6.230%	2,476,350	+31.469%
2021-04-22	3.0200	3.0900	2.9700	3.0500	+0.494%	1,032,974	+23.279%
2021-04-21	2.8400	3.0400	2.8400	3.0350	+6.119%	1,157,026	+23.888%
2021-04-20	2.8800	2.8950	2.7750	2.8600	-1.038%	633,304	+31.469%
2021-04-19	2.8800	2.9500	2.8300	2.8900	-1.027%	757,302	+30.104%
2021-04-16	2.9500	2.9900	2.8300	2.9200	0.000%	1,034,566	+28.767%
2021-04-15	2.9200	3.0100	2.8600	2.9200	+0.344%	892,141	+28.767%
2021-04-14	2.9200	3.0001	2.8700	2.9100	+1.042%	482,774	+29.210%
2021-04-13	2.8200	2.9000	2.7900	2.8800	+2.128%	844,638	+30.556%
2021-04-12	3.0000	3.0000	2.8200	2.8200	-6.312%	633,582	+33.333%
2021-04-09	2.9900	3.0600	2.9600	3.0100	-0.331%	535,536	+24.917%
2021-04-08	2.9500	3.0500	2.9500	3.0200	+2.027%	433,107	+24.503%
2021-04-07	3.1000	3.1000	2.9450	2.9600	-3.896%	866,317	+27.027%
2021-04-06	3.0400	3.2100	3.0400	3.0800	+0.984%	1,041,420	+22.078%
2021-04-05	3.1800	3.2100	3.0350	3.0500	-4.088%	783,176	+23.279%
2021-04-01	3.1300	3.2400	3.1000	3.1800	+1.597%	775,130	+18.239%
2021-03-31	3.0400	3.1700	3.0000	3.1300	+4.333%	1,426,171	+20.128%
2021-03-30	2.9600	3.0630	2.8750	3.0000	+1.351%	1,577,027	+25.333%
2021-03-29	3.0000	3.0170	2.7700	2.9600	-2.149%	3,861,543	+27.027%
2021-03-26	3.0900	3.1200	2.9100	3.0250	-2.419%	2,902,205	+24.298%
2021-03-25	3.0200	3.1200	2.9501	3.1000	+2.649%	2,548,794	+21.290%
2021-03-24	3.4900	3.5200	3.0000	3.0200	-13.960%	5,676,552	+24.503%
2021-03-23	3.6600	3.7000	3.3100	3.5100	+2.035%	4,621,309	+7.123%
2021-03-22	3.6000	3.6600	3.4100	3.4400	+0.880%	3,807,246	+9.302%
2021-03-19	3.3600	3.4200	3.3099	3.4100	+2.096%	1,772,433	+10.264%
2021-03-18	3.3400	3.4800	3.3300	3.3400	-1.183%	1,066,018	+12.575%
2021-03-17	3.3500	3.3800	3.2600	3.3800	+0.896%	1,676,635	+11.243%
2021-03-16	3.4100	3.4400	3.2700	3.3500	+0.601%	1,228,862	+12.239%
2021-03-15	3.3900	3.4000	3.2700	3.3300	-1.187%	1,217,621	+12.913%
2021-03-12	3.2000	3.4400	3.1650	3.3700	+3.374%	1,375,994	+11.573%
2021-03-11	3.2100	3.3300	3.1799	3.2600	+3.165%	1,339,610	+15.337%
2021-03-10	3.1600	3.2650	3.0700	3.1600	+2.265%	1,795,261	+18.987%
2021-03-09	3.1100	3.1400	3.0289	3.0900	+3.691%	1,469,364	+21.683%
2021-03-08	3.1000	3.2400	2.9450	2.9800	-3.247%	2,281,706	+26.174%
2021-03-05	3.5000	3.5138	2.8300	3.0800	-10.335%	3,904,513	+22.078%
2021-03-04	3.7200	3.8050	3.4200	3.4350	-8.644%	2,369,220	+9.461%
2021-03-03	3.9900	4.0400	3.5900	3.7600	-5.764%	5,768,904	0.000%
2021-03-02	4.0600	4.1100	3.9600	3.9900	+1.013%	1,164,453	-5.764%
2021-03-01	3.9400	4.0000	3.8800	3.9500	+1.542%	803,887	-4.810%
2021-02-26	3.9100	3.9300	3.6800	3.8900	+1.039%	1,425,125	-3.342%
2021-02-25	3.9600	4.0200	3.7750	3.8500	-2.778%	1,520,999	-2.338%
2021-02-24	3.9500	4.1100	3.9300	3.9600	+1.279%	1,304,070	-5.051%
2021-02-23	4.0100	4.0102	3.8000	3.9100	-3.695%	2,198,454	-3.836%
2021-02-22	4.2900	4.3100	4.0300	4.0600	-3.333%	1,580,965	-7.389%
2021-02-19	4.2400	4.2700	4.1600	4.2000	-0.709%	1,138,836	-10.476%
2021-02-18	4.3200	4.3201	4.2000	4.2300	-1.856%	958,492	-11.111%
2021-02-17	4.2500	4.3500	4.1600	4.3100	+1.174%	1,190,463	-12.761%
2021-02-16	4.3200	4.4500	4.1800	4.2600	-1.617%	1,114,047	-11.737%
2021-02-12	4.3300	4.4600	4.2200	4.3300	-0.915%	875,900	-13.164%
2021-02-11	4.4500	4.5200	4.2300	4.3700	-2.237%	1,582,791	-13.959%
2021-02-10	4.6000	4.6300	4.3100	4.4700	-1.758%	1,759,538	-15.884%
2021-02-09	5.0000	5.0000	4.5300	4.5500	-6.953%	1,734,473	-17.363%
2021-02-08	4.4653	4.9100	4.4653	4.8900	+12.285%	1,802,760	-23.108%
2021-02-05	4.2500	4.4900	4.1530	4.3550	+2.712%	1,249,099	-13.662%
2021-02-04	4.1400	4.3100	4.0800	4.2400	+4.177%	1,154,124	-11.321%
2021-02-03	4.0400	4.1100	4.0000	4.0700	+1.496%	1,262,830	-7.617%
2021-02-02	4.0400	4.0700	3.9700	4.0100	+1.008%	820,162	-6.234%
2021-02-01	4.0300	4.0300	3.9050	3.9700	+0.253%	1,549,680	-5.290%
2021-01-29	4.1200	4.2100	3.9400	3.9600	-3.883%	1,643,118	-5.051%
2021-01-28	4.1400	4.2300	4.0500	4.1200	-1.199%	1,424,918	-8.738%
2021-01-27	4.2000	4.3300	3.9800	4.1700	-2.113%	2,319,512	-9.832%
2021-01-26	4.0700	4.3341	4.0500	4.2600	+4.668%	2,010,762	-11.737%
2021-01-25	4.2200	4.2400	4.0000	4.0700	-3.095%	1,439,206	-7.617%
2021-01-22	4.1900	4.2400	4.0800	4.2000	+0.962%	1,527,039	-10.476%
2021-01-21	4.0500	4.2400	3.9600	4.1600	+4.523%	1,970,158	-9.615%
2021-01-20	4.0400	4.1473	3.9600	3.9800	+0.759%	1,736,182	-5.528%
2021-01-19	3.9900	4.0300	3.9000	3.9500	+0.765%	2,957,220	-4.810%
2021-01-15	3.9700	4.0300	3.8800	3.9200	-0.508%	1,588,725	-4.082%
2021-01-14	4.0200	4.1000	3.9100	3.9400	-1.005%	1,301,149	-4.569%
2021-01-13	4.0400	4.0600	3.9700	3.9800	-0.500%	849,744	-5.528%
2021-01-12	4.0500	4.1000	3.9900	4.0000	-1.720%	983,197	-6.000%
2021-01-11	4.2200	4.2600	4.0200	4.0700	-2.864%	1,217,423	-7.617%
2021-01-08	4.2100	4.2200	4.1300	4.1900	-0.475%	890,662	-10.263%
2021-01-07	4.2950	4.3200	4.1800	4.2100	-1.174%	1,072,886	-10.689%
2021-01-06	4.2600	4.3001	4.1900	4.2600	+0.948%	1,260,094	-11.737%
2021-01-05	4.2600	4.3000	4.2150	4.2200	-1.860%	1,733,839	-10.900%
2021-01-04	4.3200	4.3800	4.2450	4.3000	-1.149%	1,377,058	-12.558%
2020-12-31	4.2900	4.3850	4.2400	4.3500	+1.874%	621,576	-13.563%
2020-12-30	4.3000	4.3900	4.1500	4.2700	0.000%	1,752,090	-11.944%
2020-12-29	4.3450	4.5500	4.2100	4.2700	-5.322%	1,649,756	-11.944%
2020-12-28	4.5450	4.6200	4.5000	4.5100	-1.528%	831,861	-16.630%
2020-12-24	4.6500	4.7299	4.5500	4.5800	-1.505%	203,282	-17.904%
2020-12-23	4.6000	4.7150	4.5050	4.6500	+1.087%	371,842	-19.140%
2020-12-22	4.6500	4.6700	4.5100	4.6000	-0.648%	834,662	-18.261%
2020-12-21	4.5300	4.7600	4.4900	4.6300	+1.313%	813,773	-18.790%
2020-12-18	4.6000	4.6600	4.3600	4.5700	0.000%	2,182,104	-17.724%
2020-12-17	4.6000	4.6600	4.5300	4.5700	-0.652%	596,213	-17.724%
2020-12-16	4.5600	4.6400	4.4900	4.6000	+1.322%	757,487	-18.261%
2020-12-15	4.5400	4.5900	4.4500	4.5400	0.000%	2,118,229	-17.181%
2020-12-14	4.6600	4.8700	4.5200	4.5400	-1.944%	1,152,901	-17.181%
2020-12-11	4.7108	4.7500	4.5901	4.6300	-0.644%	308,213	-18.790%
2020-12-10	4.5100	4.7000	4.4600	4.6600	+1.747%	611,064	-19.313%
2020-12-09	4.6700	4.7500	4.4800	4.5800	-1.293%	688,770	-17.904%
2020-12-08	4.5800	4.6500	4.5200	4.6400	+0.433%	763,508	-18.966%
2020-12-07	4.6800	4.6800	4.5200	4.6200	+0.654%	1,045,065	-18.615%
2020-12-04	4.4700	4.7450	4.4000	4.5900	+4.082%	1,293,802	-18.083%
2020-12-03	4.4000	4.4800	4.3250	4.4100	+1.147%	968,610	-14.739%
2020-12-02	4.4300	4.4900	4.2900	4.3600	+3.073%	1,327,062	-13.761%
2020-12-01	4.3200	4.3449	4.2100	4.2300	-1.168%	1,275,336	-11.111%
2020-11-30	4.3000	4.3500	4.1100	4.2800	+0.469%	876,092	-12.150%
2020-11-27	4.2700	4.3800	4.2100	4.2600	+0.235%	759,614	-11.737%
2020-11-25	4.2600	4.5100	4.2200	4.2500	+6.516%	2,139,297	-11.529%
2020-11-24	3.9600	4.0100	3.9000	3.9900	+1.527%	1,103,472	-5.764%
2020-11-23	4.0400	4.1100	3.9300	3.9300	-1.750%	908,103	-4.326%
2020-11-20	3.9100	4.0400	3.9100	4.0000	+0.251%	567,890	-6.000%
2020-11-19	3.9800	4.0800	3.9400	3.9900	+2.046%	796,084	-5.764%
2020-11-18	4.1400	4.6500	3.8800	3.9100	-3.218%	2,958,451	-3.836%
2020-11-17	4.0200	4.0800	3.9900	4.0400	+0.248%	455,133	-6.931%
2020-11-16	4.0400	4.1100	3.9900	4.0300	+1.003%	400,452	-6.700%
2020-11-13	4.0100	4.0500	3.9700	3.9900	-0.250%	312,806	-5.764%
2020-11-12	4.0300	4.1600	3.9700	4.0000	-1.235%	424,646	-6.000%
2020-11-11	4.1000	4.1000	4.0100	4.0500	-0.491%	255,500	-7.160%
2020-11-10	4.0600	4.1800	4.0000	4.0700	+1.244%	800,533	-7.617%
2020-11-09	4.0900	4.2900	4.0100	4.0200	-0.495%	735,564	-6.468%
2020-11-06	3.9900	4.1600	3.9000	4.0400	+2.538%	441,749	-6.931%
2020-11-05	3.9200	4.0400	3.8400	3.9400	+1.285%	727,970	-4.569%
2020-11-04	3.7200	3.9300	3.7200	3.8900	+3.733%	462,613	-3.342%
2020-11-03	3.7700	3.8000	3.6900	3.7500	+0.536%	421,629	+0.267%
2020-11-02	3.7800	3.8900	3.6700	3.7300	-0.533%	356,649	+0.804%
2020-10-30	3.7600	3.8100	3.6600	3.7500	-1.575%	376,854	+0.267%
2020-10-29	3.7400	3.8600	3.6400	3.8100	+2.419%	607,023	-1.312%
2020-10-28	3.7600	3.8500	3.6900	3.7200	-2.362%	452,689	+1.075%
2020-10-27	3.8400	3.8800	3.7500	3.8100	-0.522%	327,066	-1.312%
2020-10-26	3.8800	3.9200	3.6900	3.8300	-1.289%	451,524	-1.828%
2020-10-23	3.9200	3.9500	3.8600	3.8800	-0.257%	168,103	-3.093%
2020-10-22	3.8800	3.9400	3.8000	3.8900	+0.258%	286,383	-3.342%
2020-10-21	3.9100	3.9200	3.8200	3.8800	-0.767%	409,168	-3.093%
2020-10-20	4.0100	4.0200	3.8800	3.9100	-2.250%	477,806	-3.836%
2020-10-19	4.0500	4.0800	3.9400	4.0000	-0.249%	671,948	-6.000%
2020-10-16	4.0000	4.0500	3.9700	4.0100	0.000%	458,344	-6.234%
2020-10-15	4.0100	4.1200	3.9200	4.0100	0.000%	663,863	-6.234%
2020-10-14	3.9600	4.0300	3.9000	4.0100	+2.036%	958,124	-6.234%
2020-10-13	3.9000	4.0900	3.8900	3.9300	+0.512%	621,051	-4.326%
2020-10-12	3.9700	4.0100	3.8700	3.9100	0.000%	440,005	-3.836%
2020-10-09	4.1300	4.1500	3.9000	3.9100	-3.695%	1,298,652	-3.836%
2020-10-08	4.1800	4.2700	4.0100	4.0600	-1.932%	856,014	-7.389%
2020-10-07	4.1800	4.2100	4.0300	4.1400	0.000%	1,562,824	-9.179%
2020-10-06	4.2100	4.3000	4.0100	4.1400	0.000%	1,141,260	-9.179%
2020-10-05	4.1300	4.2000	4.0400	4.1400	+1.222%	675,952	-9.179%
2020-10-02	4.1200	4.2300	4.0600	4.0900	-1.918%	292,406	-8.068%
2020-10-01	4.3000	4.3300	4.1200	4.1700	-3.023%	511,557	-9.832%
2020-09-30	4.3800	4.4000	4.2400	4.3000	-1.149%	1,013,138	-12.558%
2020-09-29	4.3900	4.5200	4.3300	4.3500	-1.136%	372,817	-13.563%
2020-09-28	4.5000	4.5400	4.3600	4.4000	-1.345%	284,288	-14.545%
2020-09-25	4.3300	4.5500	4.3200	4.4600	+1.595%	258,193	-15.695%
2020-09-24	4.5000	4.5400	4.3500	4.3900	-3.091%	357,619	-14.351%
2020-09-23	4.9400	4.9500	4.5100	4.5300	-8.114%	391,427	-16.998%
2020-09-22	5.0000	5.0300	4.6800	4.9300	-2.761%	447,976	-23.732%
2020-09-21	5.4100	5.5100	5.0100	5.0700	-6.630%	524,981	-25.838%
2020-09-18	5.4600	5.6300	5.3500	5.4300	+0.742%	2,064,169	-30.755%
2020-09-17	5.1900	5.4500	5.1300	5.3900	+1.507%	339,874	-30.241%
2020-09-16	5.2500	5.4300	5.1400	5.3100	+0.951%	322,392	-29.190%
2020-09-15	5.5300	5.6000	5.2300	5.2600	-4.364%	345,593	-28.517%
2020-09-14	5.5400	5.7400	5.4600	5.5000	+1.103%	663,028	-31.636%
2020-09-11	5.4100	5.5400	5.3400	5.4400	+1.682%	303,844	-30.882%
2020-09-10	5.4700	5.6000	5.3100	5.3500	-2.372%	373,870	-29.720%
2020-09-09	5.2600	5.5400	5.2500	5.4800	+4.780%	368,406	-31.387%
2020-09-08	5.2000	5.3400	5.1100	5.2300	+0.577%	313,549	-28.107%
2020-09-04	5.2000	5.2900	4.9900	5.2000	-0.192%	345,615	-27.692%
2020-09-03	5.3200	5.4100	5.0900	5.2100	-2.251%	389,575	-27.831%
2020-09-02	5.2500	5.3600	5.2200	5.3300	+1.139%	324,254	-29.456%
2020-09-01	5.5200	5.5900	5.1800	5.2700	-4.007%	553,829	-28.653%
2020-08-31	5.1000	5.5700	4.9400	5.4900	+9.145%	830,500	-31.512%
2020-08-28	4.9800	5.0900	4.9100	5.0300	+1.411%	228,970	-25.249%
2020-08-27	5.0200	5.0500	4.9500	4.9600	-0.800%	277,253	-24.194%
2020-08-26	5.1000	5.1200	4.9900	5.0000	-2.153%	290,106	-24.800%
2020-08-25	5.0000	5.1300	4.9000	5.1100	+2.200%	262,465	-26.419%
2020-08-24	4.9800	5.0300	4.8700	5.0000	+0.604%	397,849	-24.800%
2020-08-21	5.0000	5.0800	4.9000	4.9700	-0.798%	542,827	-24.346%
2020-08-20	4.9700	5.0700	4.8900	5.0100	+0.200%	217,649	-24.950%
2020-08-19	4.7000	5.0800	4.7000	5.0000	+6.383%	1,052,469	-24.800%
2020-08-18	4.7100	4.7400	4.5600	4.7000	-0.212%	828,003	-20.000%
2020-08-17	4.5100	4.7500	4.5100	4.7100	+3.063%	489,930	-20.170%
2020-08-14	4.5200	4.5800	4.3900	4.5700	+1.556%	650,270	-17.724%
2020-08-13	4.6900	4.6900	4.4000	4.5000	+1.351%	697,956	-16.444%
2020-08-12	4.5600	4.6400	4.4200	4.4400	-2.632%	407,616	-15.315%
2020-08-11	4.6200	4.8000	4.4000	4.5600	-5.000%	524,916	-17.544%
2020-08-10	4.8000	4.9700	4.7700	4.8000	+0.209%	574,305	-21.667%
2020-08-07	4.7300	4.8300	4.6000	4.7900	+1.699%	320,597	-21.503%
2020-08-06	4.7200	4.8400	4.6500	4.7100	-0.423%	320,336	-20.170%
2020-08-05	4.6000	4.7500	4.5700	4.7300	+3.050%	431,802	-20.507%
2020-08-04	4.6500	4.7000	4.5200	4.5900	-1.078%	264,835	-18.083%
2020-08-03	4.4100	4.7600	4.3800	4.6400	+6.178%	509,311	-18.966%
2020-07-31	4.4600	4.4600	4.2600	4.3700	-0.456%	359,253	-13.959%
2020-07-30	4.3400	4.4300	4.2600	4.3900	0.000%	310,940	-14.351%
2020-07-29	4.4400	4.5800	4.3400	4.3900	-2.009%	393,793	-14.351%
2020-07-28	4.5600	4.6000	4.4100	4.4800	-1.104%	451,861	-16.071%
2020-07-27	4.4600	4.6000	4.3700	4.5300	+2.257%	295,209	-16.998%
2020-07-24	4.5300	4.5400	4.3600	4.4300	-2.208%	399,860	-15.124%
2020-07-23	4.7400	4.7800	4.4900	4.5300	-4.632%	419,215	-16.998%
2020-07-22	4.6800	4.8300	4.6300	4.7500	+1.496%	342,442	-20.842%
2020-07-21	4.7100	4.8200	4.6300	4.6800	+0.645%	366,606	-19.658%
2020-07-20	4.9300	4.9600	4.6300	4.6500	-4.713%	532,505	-19.140%
2020-07-17	4.8000	4.9600	4.6300	4.8800	+2.306%	1,058,466	-22.951%
2020-07-16	4.3300	4.9000	4.3200	4.7700	+15.777%	1,305,158	-21.174%
2020-07-15	4.2600	4.3500	4.1100	4.1200	-0.962%	689,271	-8.738%
2020-07-14	4.2700	4.3800	3.5700	4.1600	-3.030%	2,061,725	-9.615%
2020-07-13	4.4300	4.5900	4.2700	4.2900	-0.694%	805,772	-12.354%
2020-07-10	4.4900	4.5800	4.3000	4.3200	-3.571%	1,011,317	-12.963%
2020-07-09	4.5400	4.7500	4.4500	4.4800	-0.665%	751,229	-16.071%
2020-07-08	4.7000	4.7300	4.5000	4.5100	-3.219%	653,446	-16.630%
2020-07-07	4.6200	4.8700	4.6100	4.6600	-1.062%	1,027,124	-19.313%
2020-07-06	4.6500	4.7600	4.3800	4.7100	+4.435%	1,634,562	-20.170%
2020-07-02	4.6900	4.7400	4.5000	4.5100	-3.011%	1,084,479	-16.630%
2020-07-01	4.5000	4.8700	4.3800	4.6500	-13.569%	4,631,962	-19.140%
2020-06-30	5.6400	5.6400	5.1900	5.3800	-4.270%	1,616,233	-30.112%
2020-06-29	5.9100	6.2600	5.5300	5.6200	-7.566%	2,077,257	-33.096%
2020-06-26	6.9500	7.7500	5.2700	6.0800	-7.458%	7,825,511	-38.158%
2020-06-25	6.8000	6.8400	6.3500	6.5700	-3.097%	1,304,488	-42.770%
2020-06-24	6.9500	7.0000	6.6400	6.7800	-3.143%	572,685	-44.543%
2020-06-23	7.0800	7.3900	6.9500	7.0000	-0.143%	910,255	-46.286%
2020-06-22	7.2000	7.3200	6.9300	7.0100	-0.426%	1,112,052	-46.362%
2020-06-19	6.7900	7.0600	6.6500	7.0400	+4.918%	907,651	-46.591%
2020-06-18	6.4600	6.7200	6.4200	6.7100	+3.549%	292,596	-43.964%
2020-06-17	6.3000	6.5800	6.3000	6.4800	+0.621%	189,427	-41.975%
2020-06-16	6.5500	6.5900	6.3100	6.4400	+0.156%	260,045	-41.615%
2020-06-15	6.0400	6.5000	5.9500	6.4300	+5.065%	331,461	-41.524%
2020-06-12	6.0000	6.1600	5.8300	6.1200	+5.336%	271,275	-38.562%
2020-06-11	6.1000	6.1700	5.7400	5.8100	-6.441%	329,945	-35.284%
2020-06-10	6.6000	6.6000	6.2100	6.2100	-4.019%	262,101	-39.452%
2020-06-09	6.5600	6.6600	6.3200	6.4700	-1.221%	235,046	-41.886%
2020-06-08	6.5200	6.8000	6.4700	6.5500	+1.866%	339,098	-42.595%
2020-06-05	6.3800	6.5300	6.2500	6.4300	+2.552%	271,620	-41.524%
2020-06-04	6.2500	6.4200	6.2300	6.2700	+0.966%	217,356	-40.032%
2020-06-03	6.1600	6.3600	6.1500	6.2100	+1.471%	257,998	-39.452%
2020-06-02	6.2900	6.3600	6.0900	6.1200	-2.236%	300,196	-38.562%
2020-06-01	6.2400	6.4600	6.0700	6.2600	+0.160%	416,829	-39.936%
2020-05-29	6.3700	6.4600	6.0600	6.2500	-2.344%	566,744	-39.840%
2020-05-28	6.4600	6.7700	6.3600	6.4000	-0.467%	500,943	-41.250%
2020-05-27	6.7200	6.7400	6.3100	6.4300	-3.308%	561,992	-41.524%
2020-05-26	6.9700	6.9700	6.5300	6.6500	-2.349%	415,647	-43.459%
2020-05-22	6.4900	6.8400	6.3000	6.8100	+4.931%	471,912	-44.787%
2020-05-21	6.3000	6.6000	6.1800	6.4900	+3.016%	344,860	-42.065%
2020-05-20	6.2400	6.4500	6.2000	6.3000	+2.773%	515,398	-40.317%
2020-05-19	5.8200	6.2900	5.7300	6.1300	+4.966%	312,156	-38.662%
2020-05-18	5.4900	5.9900	5.4500	5.8400	+10.397%	504,332	-35.616%
2020-05-15	5.2300	5.5400	5.2300	5.2900	+1.147%	266,142	-28.922%
2020-05-14	5.2500	5.3200	5.0900	5.2300	-2.425%	362,672	-28.107%
2020-05-13	5.5300	5.6200	5.2000	5.3600	-3.423%	291,960	-29.851%
2020-05-12	5.9300	5.9300	5.5300	5.5500	-6.408%	415,344	-32.252%
2020-05-11	5.4600	6.0000	5.4500	5.9300	+8.608%	542,544	-36.594%
2020-05-08	5.5500	5.7900	5.4100	5.4600	+1.299%	325,432	-31.136%
2020-05-07	5.5300	5.5800	5.3700	5.3900	-2.000%	186,115	-30.241%
2020-05-06	5.6200	5.9300	5.4600	5.5000	-2.827%	309,878	-31.636%
2020-05-05	5.3100	5.7400	5.1800	5.6600	+8.222%	496,579	-33.569%
2020-05-04	4.9700	5.2400	4.9000	5.2300	+5.231%	221,923	-28.107%
2020-05-01	5.1800	5.2200	4.8900	4.9700	-3.868%	290,832	-24.346%
2020-04-30	5.3300	5.4800	5.1600	5.1700	-5.138%	264,411	-27.273%
2020-04-29	5.4000	5.6800	5.2500	5.4500	+3.810%	400,358	-31.009%
2020-04-28	4.9900	5.4200	4.8400	5.2500	+8.025%	485,230	-28.381%
2020-04-27	4.6800	4.9600	4.6700	4.8600	+5.882%	400,484	-22.634%
2020-04-24	4.4200	4.6500	4.3600	4.5900	+3.146%	141,404	-18.083%
2020-04-23	4.5000	4.6000	4.3700	4.4500	+0.451%	218,562	-15.506%
2020-04-22	4.4400	4.4800	4.3100	4.4300	+1.142%	124,734	-15.124%
2020-04-21	4.4800	4.5100	4.1900	4.3800	-3.097%	215,202	-14.155%
2020-04-20	4.5500	4.6200	4.4000	4.5200	-0.221%	207,930	-16.814%
2020-04-17	4.5000	4.5700	4.3000	4.5300	+2.489%	207,809	-16.998%
2020-04-16	4.2500	4.4500	4.1700	4.4200	+4.245%	204,149	-14.932%
2020-04-15	4.0100	4.3400	3.9000	4.2400	+1.679%	239,509	-11.321%
2020-04-14	4.1200	4.2700	4.0500	4.1700	+2.963%	243,667	-9.832%
2020-04-13	3.9700	4.0800	3.9600	4.0500	+1.504%	575,122	-7.160%
2020-04-09	4.0000	4.1900	3.9000	3.9900	0.000%	424,623	-5.764%
2020-04-08	3.9500	4.3800	3.6500	3.9900	+13.031%	2,197,227	-5.764%
2020-04-07	3.8500	3.9500	3.5300	3.5300	-6.860%	179,358	+6.516%
2020-04-06	3.5200	3.8500	3.5200	3.7900	+11.799%	349,871	-0.792%
2020-04-03	3.3500	3.4700	3.3200	3.3900	-0.294%	161,120	+10.914%
2020-04-02	3.4000	3.4500	3.3600	3.4000	-0.875%	210,936	+10.588%
2020-04-01	3.4900	3.5600	3.3500	3.4300	-6.027%	163,210	+9.621%
2020-03-31	3.5700	3.6800	3.5100	3.6500	+1.671%	271,441	+3.014%
2020-03-30	3.5500	3.6300	3.4500	3.5900	+1.989%	145,453	+4.735%
2020-03-27	3.7000	3.8900	3.4900	3.5200	-9.278%	214,463	+6.818%
2020-03-26	3.6300	3.9900	3.5500	3.8800	+8.380%	346,949	-3.093%
2020-03-25	3.7400	3.7900	3.3600	3.5800	-4.021%	230,315	+5.028%
2020-03-24	3.7900	3.9200	3.5700	3.7300	+5.367%	230,427	+0.804%
2020-03-23	3.4400	3.5800	3.2200	3.5400	+5.988%	220,261	+6.215%
2020-03-20	3.4300	3.5700	3.1100	3.3400	-0.299%	391,471	+12.575%
2020-03-19	2.9800	3.3700	2.8800	3.3500	+12.416%	357,357	+12.239%
2020-03-18	3.3400	3.5000	2.9400	2.9800	-16.527%	361,015	+26.174%
2020-03-17	3.0100	3.5900	3.0000	3.5700	+11.215%	960,293	+5.322%
2020-03-16	3.4300	3.4300	3.0900	3.2100	-10.585%	366,116	+17.134%
2020-03-13	3.6200	3.6900	3.0600	3.5900	+3.757%	367,515	+4.735%
2020-03-12	3.6200	3.7700	3.4500	3.4600	-11.735%	358,268	+8.671%
2020-03-11	4.4400	4.4900	3.8200	3.9200	-13.274%	407,448	-4.082%
2020-03-10	4.6400	4.6400	4.3000	4.5200	+0.444%	322,073	-16.814%
2020-03-09	4.3200	4.5800	4.2100	4.5000	-1.532%	365,235	-16.444%
2020-03-06	4.8100	4.8400	4.4900	4.5700	-6.735%	212,665	-17.724%
2020-03-05	4.8600	5.0300	4.8300	4.9000	-1.210%	327,560	-23.265%
2020-03-04	4.8500	5.0500	4.8300	4.9600	+3.549%	426,404	-24.194%
2020-03-03	4.6800	4.8500	4.6800	4.7900	+2.350%	637,346	-21.503%
2020-03-02	4.4500	4.7200	4.3900	4.6800	+5.169%	501,462	-19.658%
2020-02-28	4.3500	4.4600	4.2500	4.4500	-1.111%	367,950	-15.506%
2020-02-27	4.3300	4.5200	4.1200	4.5000	+1.810%	503,134	-16.444%
2020-02-26	4.4900	4.5400	4.3900	4.4200	-1.339%	276,722	-14.932%
2020-02-25	4.4400	4.5600	4.3400	4.4800	+1.587%	489,237	-16.071%
2020-02-24	4.4400	4.5200	4.3900	4.4100	-4.130%	248,522	-14.739%
2020-02-21	4.5500	4.6200	4.4600	4.6000	+1.322%	230,305	-18.261%
2020-02-20	4.5400	4.6200	4.4300	4.5400	-0.439%	451,894	-17.181%
2020-02-19	4.6400	4.7000	4.5400	4.5600	-1.085%	204,600	-17.544%