Dark

CYTXW
Cytori Therapeutics, Inc
stock NASDAQ

Inactive

Dec 14, 2018

0.0050USD+61.290%(+0.0019)110,399

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
2018-12-14	0.003000	0.005000	0.003000	0.005000	+61.290%	110,399	0.000%
2018-12-13	0.003000	0.003100	0.003000	0.003100	+55.000%	7,500	+61.290%
2018-12-11	0.002000	0.002000	0.002000	0.002000	-33.333%	100	+150.000%
2018-12-10	0.003000	0.003590	0.003000	0.003000	+50.000%	32,335	+66.667%
2018-12-07	0.002000	0.002000	0.002000	0.002000	-77.528%	62,600	+150.000%
2018-12-06	0.008900	0.008900	0.002500	0.008900	+134.211%	93,616	-43.820%
2018-12-04	0.003800	0.003800	0.003800	0.003800	0.000%	20,180	+31.579%
2018-12-03	0.007000	0.007000	0.003500	0.003800	-36.667%	1,333	+31.579%
2018-11-30	0.006000	0.006000	0.006000	0.006000	0.000%	7,000	-16.667%
2018-11-29	0.006000	0.006000	0.006000	0.006000	-1.639%	1,000	-16.667%
2018-11-28	0.006100	0.006100	0.006100	0.006100	0.000%	388	-18.033%
2018-11-27	0.006100	0.006100	0.006100	0.006100	-18.667%	10,020	-18.033%
2018-11-26	0.010000	0.013000	0.007400	0.007500	+4.167%	2,257	-33.333%
2018-11-19	0.007200	0.007200	0.007200	0.007200	+1.408%	1,850	-30.556%
2018-11-13	0.006300	0.015000	0.006300	0.007100	-62.632%	17,500	-29.577%
2018-11-12	0.010000	0.019000	0.010000	0.019000	+13.095%	13,092	-73.684%
2018-11-09	0.017900	0.019000	0.016800	0.016800	+236.000%	31,000	-70.238%
2018-11-08	0.005000	0.005000	0.005000	0.005000	-18.033%	100	0.000%
2018-10-31	0.010000	0.010100	0.001600	0.006100	-56.429%	4,912	-18.033%
2018-10-30	0.018000	0.018000	0.014000	0.014000	+278.378%	4,200	-64.286%
2018-10-29	0.003600	0.003700	0.003600	0.003700	-26.000%	200	+35.135%
2018-10-26	0.007500	0.007600	0.005000	0.005000	-42.529%	1,210	0.000%
2018-10-25	0.020000	0.020000	0.008700	0.008700	+74.000%	5,911	-42.529%
2018-10-24	0.007000	0.007000	0.005000	0.005000	-50.000%	41,813	0.000%
2018-10-18	0.010000	0.010000	0.010000	0.010000	0.000%	16,977	-50.000%
2018-10-17	0.002300	0.010800	0.002300	0.010000	0.000%	31,446	-50.000%
2018-10-16	0.020000	0.020000	0.010000	0.010000	0.000%	30,200	-50.000%
2018-10-15	0.010000	0.010000	0.010000	0.010000	+11.111%	5,100	-50.000%
2018-10-11	0.009000	0.009000	0.008900	0.009000	-10.000%	6,200	-44.444%
2018-10-10	0.010000	0.010000	0.004000	0.010000	+42.857%	57,500	-50.000%
2018-10-09	0.010000	0.010000	0.007000	0.007000	-29.293%	31,100	-28.571%
2018-10-08	0.003000	0.010000	0.003000	0.009900	-1.000%	63,100	-49.495%
2018-10-05	0.010000	0.010000	0.003000	0.010000	0.000%	16,900	-50.000%
2018-10-01	0.010000	0.010000	0.010000	0.010000	0.000%	317	-50.000%
2018-09-28	0.020000	0.020000	0.004900	0.010000	0.000%	33,033	-50.000%
2018-09-27	0.020000	0.020000	0.010000	0.010000	+233.333%	66,345	-50.000%
2018-09-26	0.003000	0.003000	0.003000	0.003000	0.000%	120,000	+66.667%
2018-09-25	0.003000	0.003000	0.003000	0.003000	-47.368%	2,333	+66.667%
2018-09-24	0.010000	0.013100	0.004400	0.005700	-31.325%	163,750	-12.281%
2018-09-21	0.020000	0.020000	0.004200	0.008300	-58.291%	143,266	-39.759%
2018-09-20	0.010000	0.020058	0.009100	0.019900	+139.759%	73,034	-74.874%
2018-09-19	0.003000	0.018900	0.003000	0.008300	+654.545%	95,679	-39.759%
2018-09-18	0.002300	0.002300	0.001100	0.001100	-59.259%	25,200	+354.545%
2018-09-17	0.004200	0.004300	0.001100	0.002700	-55.738%	5,387	+85.185%
2018-09-13	0.008800	0.010000	0.006000	0.006100	-30.682%	16,150	-18.033%
2018-09-12	0.008800	0.008800	0.008800	0.008800	+252.000%	600	-43.182%
2018-09-07	0.002500	0.002500	0.002500	0.002500	0.000%	167	+100.000%
2018-09-05	0.002500	0.002500	0.002500	0.002500	+8.696%	1,500	+100.000%
2018-09-04	0.002300	0.002300	0.002300	0.002300	-71.250%	100	+117.391%
2018-08-31	0.010000	0.010000	0.008000	0.008000	-4.762%	19,513	-37.500%
2018-08-28	0.008000	0.008800	0.008000	0.008400	+12.000%	12,237	-40.476%
2018-08-24	0.006200	0.008000	0.006200	0.007500	+7.143%	29,100	-33.333%
2018-08-23	0.007000	0.007000	0.007000	0.007000	-20.455%	200	-28.571%
2018-08-22	0.008800	0.008800	0.008800	0.008800	0.000%	1,300	-43.182%
2018-08-21	0.002500	0.008800	0.002500	0.008800	+4.762%	3,655	-43.182%
2018-08-17	0.008800	0.008800	0.008000	0.008400	+5.000%	40,100	-40.476%
2018-08-15	0.008000	0.008400	0.008000	0.008000	+247.826%	28,800	-37.500%
2018-08-14	0.002200	0.002300	0.002200	0.002300	-73.864%	2,000	+117.391%
2018-08-10	0.008800	0.008800	0.008000	0.008800	+11.392%	16,000	-43.182%
2018-08-08	0.010000	0.010000	0.007900	0.007900	+75.556%	585	-36.709%
2018-08-07	0.008000	0.008000	0.004500	0.004500	-44.444%	12,954	+11.111%
2018-08-02	0.008000	0.008100	0.008000	0.008100	0.000%	8,273	-38.272%
2018-08-01	0.005000	0.008100	0.003000	0.008100	+2.532%	26,593	-38.272%
2018-07-31	0.008000	0.008000	0.007900	0.007900	-1.250%	2,418	-36.709%
2018-07-30	0.008100	0.008100	0.008000	0.008000	-1.235%	3,100	-37.500%
2018-07-27	0.010500	0.010500	0.008000	0.008100	+1.250%	38,300	-38.272%
2018-07-26	0.008000	0.008100	0.008000	0.008000	+100.000%	30,600	-37.500%
2018-07-24	0.003900	0.004000	0.003900	0.004000	-48.052%	10,400	+25.000%
2018-07-23	0.008100	0.008100	0.003000	0.007700	-4.938%	239,500	-35.065%
2018-07-19	0.008100	0.008100	0.005300	0.008100	0.000%	31,913	-38.272%
2018-07-18	0.009700	0.009700	0.008100	0.008100	-11.957%	22,767	-38.272%
2018-07-16	0.009100	0.009200	0.009100	0.009200	-6.122%	966	-45.652%
2018-07-13	0.009900	0.009900	0.009700	0.009800	+20.988%	10,420	-48.980%
2018-07-12	0.009900	0.009900	0.008100	0.008100	-18.182%	11,200	-38.272%
2018-07-11	0.009900	0.009900	0.009900	0.009900	0.000%	42,160	-49.495%
2018-07-10	0.010000	0.010000	0.009900	0.009900	-1.000%	36,800	-49.495%
2018-07-09	0.010900	0.010900	0.010000	0.010000	-30.556%	2,100	-50.000%
2018-07-06	0.014800	0.014900	0.014400	0.014400	-2.703%	15,356	-65.278%
2018-07-05	0.008600	0.014800	0.008600	0.014800	+105.556%	11,300	-66.216%
2018-07-02	0.014000	0.015000	0.007200	0.007200	-1.370%	19,779	-30.556%
2018-06-29	0.010000	0.011280	0.007000	0.007300	-28.431%	53,003	-31.507%
2018-06-27	0.010100	0.010200	0.010100	0.010200	-32.000%	16,500	-50.980%
2018-06-20	0.015000	0.015000	0.010000	0.015000	0.000%	32,250	-66.667%
2018-06-19	0.010000	0.015000	0.010000	0.015000	+50.000%	13,800	-66.667%
2018-06-11	0.017900	0.017900	0.010000	0.010000	-44.134%	26,918	-50.000%
2018-06-08	0.017900	0.017900	0.017900	0.017900	+77.228%	2,007	-72.067%
2018-06-06	0.018800	0.018800	0.010100	0.010100	+1.000%	9,467	-50.495%
2018-06-05	0.015000	0.015000	0.010000	0.010000	-44.444%	18,800	-50.000%
2018-06-01	0.018000	0.018000	0.018000	0.018000	+80.000%	500	-72.222%
2018-05-31	0.010000	0.010000	0.010000	0.010000	-10.714%	249	-50.000%
2018-05-30	0.011100	0.011200	0.011100	0.011200	+1.818%	13,300	-55.357%
2018-05-25	0.010100	0.011000	0.010100	0.011000	+10.000%	5,100	-54.545%
2018-05-24	0.019800	0.020000	0.010000	0.010000	-0.990%	70,770	-50.000%
2018-05-23	0.018000	0.018000	0.010100	0.010100	-43.889%	15,824	-50.495%
2018-05-22	0.018000	0.018000	0.018000	0.018000	-9.548%	8,888	-72.222%
2018-05-17	0.010000	0.019900	0.010000	0.019900	+0.505%	8,100	-74.874%
2018-05-16	0.019900	0.019900	0.019800	0.019800	-0.503%	24,800	-74.747%
2018-05-14	0.020000	0.020000	0.019000	0.019900	-0.500%	7,288	-74.874%
2018-05-11	0.020000	0.020000	0.020000	0.020000	+0.503%	4,000	-75.000%
2018-05-09	0.019900	0.019900	0.019900	0.019900	+25.157%	200	-74.874%
2018-05-08	0.008600	0.020000	0.005300	0.015900	-20.500%	63,443	-68.553%
2018-05-04	0.014000	0.020000	0.010100	0.020000	0.000%	18,100	-75.000%
2018-05-03	0.020000	0.020000	0.020000	0.020000	0.000%	5,722	-75.000%
2018-05-02	0.020000	0.020000	0.020000	0.020000	+42.857%	100	-75.000%
2018-05-01	0.020000	0.020000	0.014000	0.014000	-29.648%	11,266	-64.286%
2018-04-30	0.020000	0.020000	0.019900	0.019900	-0.500%	5,000	-74.874%
2018-04-27	0.020000	0.020000	0.020000	0.020000	0.000%	5,000	-75.000%
2018-04-26	0.012100	0.020000	0.012100	0.020000	0.000%	17,800	-75.000%
2018-04-25	0.020000	0.020000	0.020000	0.020000	0.000%	100,000	-75.000%
2018-04-24	0.012000	0.020000	0.012000	0.020000	0.000%	575	-75.000%
2018-04-20	0.020000	0.020000	0.020000	0.020000	0.000%	100	-75.000%
2018-04-19	0.020000	0.020100	0.020000	0.020000	-20.000%	5,000	-75.000%
2018-04-18	0.025000	0.025000	0.024900	0.025000	+0.402%	9,100	-80.000%
2018-04-17	0.025000	0.025000	0.024900	0.024900	-0.400%	200	-79.920%
2018-04-13	0.029900	0.030000	0.025000	0.025000	0.000%	2,950	-80.000%
2018-04-05	0.011000	0.025000	0.011000	0.025000	+65.563%	300	-80.000%
2018-04-03	0.025000	0.025000	0.015000	0.015100	-39.600%	10,100	-66.887%
2018-04-02	0.027500	0.027500	0.025000	0.025000	-16.388%	54,000	-80.000%
2018-03-29	0.011100	0.029900	0.011100	0.029900	+17.717%	10,400	-83.278%
2018-03-27	0.017600	0.029900	0.017600	0.025400	+15.455%	15,201	-80.315%
2018-03-23	0.022000	0.022000	0.022000	0.022000	0.000%	8,522	-77.273%
2018-03-22	0.020000	0.022000	0.011100	0.022000	+2.326%	8,789	-77.273%
2018-03-20	0.025700	0.025700	0.021500	0.021500	-2.273%	1,400	-76.744%
2018-03-19	0.015500	0.022000	0.015500	0.022000	+10.000%	11,474	-77.273%
2018-03-16	0.025100	0.030000	0.020000	0.020000	-19.028%	21,100	-75.000%
2018-03-15	0.024700	0.024700	0.024700	0.024700	-17.667%	13,700	-79.757%
2018-03-14	0.030000	0.030000	0.030000	0.030000	+0.334%	2,500	-83.333%
2018-03-12	0.029900	0.029900	0.029900	0.029900	0.000%	1,000	-83.278%
2018-03-09	0.029900	0.029900	0.029900	0.029900	+9.926%	1,500	-83.278%
2018-03-08	0.027200	0.027200	0.027200	0.027200	-14.734%	310	-81.618%
2018-03-07	0.031900	0.031900	0.031900	0.031900	+20.377%	275	-84.326%
2018-03-05	0.030000	0.031800	0.026500	0.026500	-3.285%	14,667	-81.132%
2018-03-02	0.027000	0.027400	0.026500	0.027400	+3.396%	8,333	-81.752%
2018-03-01	0.026500	0.026500	0.026500	0.026500	-11.667%	3,500	-81.132%
2018-02-27	0.027000	0.030000	0.027000	0.030000	0.000%	7,813	-83.333%
2018-02-26	0.036000	0.036000	0.030000	0.030000	0.000%	41,753	-83.333%
2018-02-23	0.035000	0.035000	0.030000	0.030000	0.000%	13,862	-83.333%
2018-02-22	0.030000	0.030000	0.029800	0.030000	+3.093%	29,284	-83.333%
2018-02-20	0.030000	0.030000	0.029100	0.029100	+16.400%	5,500	-82.818%
2018-02-16	0.036000	0.036000	0.025000	0.025000	-16.667%	15,533	-80.000%
2018-02-14	0.035000	0.035000	0.030000	0.030000	+20.000%	3,900	-83.333%
2018-02-13	0.022000	0.025000	0.021900	0.025000	-33.862%	7,250	-80.000%
2018-02-12	0.039900	0.039900	0.015000	0.037800	-5.263%	43,800	-86.772%
2018-02-09	0.023000	0.039900	0.023000	0.039900	+73.478%	14,574	-87.469%
2018-02-08	0.026000	0.026800	0.023000	0.023000	-41.026%	22,396	-78.261%
2018-02-07	0.039900	0.039900	0.026000	0.039000	-2.256%	29,418	-87.179%
2018-02-06	0.039900	0.040000	0.039900	0.039900	0.000%	27,000	-87.469%
2018-02-05	0.040000	0.040000	0.039900	0.039900	+33.000%	1,000	-87.469%
2018-02-02	0.026500	0.040000	0.026500	0.030000	+13.208%	5,870	-83.333%
2018-02-01	0.026000	0.026500	0.026000	0.026500	+17.778%	11,966	-81.132%
2018-01-31	0.040000	0.040000	0.022400	0.022500	-42.010%	8,340	-77.778%
2018-01-30	0.049000	0.049000	0.036000	0.038800	+73.214%	38,601	-87.113%
2018-01-26	0.022400	0.022400	0.022400	0.022400	-36.000%	6,150	-77.679%
2018-01-25	0.040000	0.040000	0.035000	0.035000	0.000%	6,551	-85.714%
2018-01-24	0.049900	0.049900	0.035000	0.035000	-12.500%	13,210	-85.714%
2018-01-23	0.044800	0.044800	0.035000	0.040000	+14.286%	36,476	-87.500%
2018-01-22	0.038900	0.038900	0.031700	0.035000	0.000%	21,900	-85.714%
2018-01-19	0.022400	0.035000	0.022400	0.035000	+16.667%	57,040	-85.714%
2018-01-18	0.037000	0.037500	0.027300	0.030000	-20.844%	7,520	-83.333%
2018-01-17	0.037900	0.037900	0.037900	0.037900	+70.721%	103	-86.807%
2018-01-16	0.022200	0.035000	0.021300	0.022200	0.000%	15,800	-77.477%
2018-01-12	0.038900	0.038900	0.022100	0.022200	-25.503%	18,128	-77.477%
2018-01-11	0.026900	0.039400	0.026900	0.029800	+40.566%	120,537	-83.221%
2018-01-10	0.030000	0.030000	0.015200	0.021200	-29.333%	37,033	-76.415%
2018-01-09	0.028500	0.030000	0.028500	0.030000	+5.263%	32,323	-83.333%
2018-01-08	0.049000	0.050000	0.021000	0.028500	+11.765%	161,465	-82.456%
2018-01-05	0.015400	0.026000	0.013000	0.025500	+183.333%	308,199	-80.392%
2018-01-04	0.015500	0.015500	0.009000	0.009000	-41.935%	39,311	-44.444%
2018-01-03	0.015000	0.015500	0.015000	0.015500	+3.333%	68,920	-67.742%
2018-01-02	0.015000	0.019500	0.012900	0.015000	+36.364%	25,400	-66.667%
2017-12-29	0.014000	0.015000	0.009900	0.011000	-21.429%	183,802	-54.545%
2017-12-28	0.015000	0.018700	0.014000	0.014000	-6.667%	39,533	-64.286%
2017-12-27	0.015000	0.015000	0.015000	0.015000	+28.205%	100	-66.667%
2017-12-26	0.019200	0.019200	0.011600	0.011700	-39.063%	4,828	-57.265%
2017-12-22	0.011400	0.019200	0.011400	0.019200	+68.421%	5,600	-73.958%
2017-12-21	0.011400	0.011400	0.011400	0.011400	-40.625%	4,000	-56.140%
2017-12-20	0.015000	0.019200	0.011400	0.019200	+0.524%	3,895	-73.958%
2017-12-19	0.013000	0.019100	0.011300	0.019100	0.000%	23,999	-73.822%
2017-12-15	0.017200	0.019200	0.017200	0.019100	+67.544%	897	-73.822%
2017-12-14	0.019200	0.019200	0.011400	0.011400	-40.933%	19,890	-56.140%
2017-12-12	0.019400	0.030500	0.019300	0.019300	-34.354%	27,452	-74.093%
2017-12-08	0.020000	0.029400	0.020000	0.029400	-0.339%	529	-82.993%
2017-12-07	0.020000	0.029500	0.020000	0.029500	-0.673%	3,104	-83.051%
2017-12-01	0.029800	0.029800	0.029600	0.029700	+18.327%	3,210	-83.165%
2017-11-30	0.020000	0.025100	0.020000	0.025100	+25.500%	18,850	-80.080%
2017-11-29	0.020100	0.020100	0.020000	0.020000	+3.093%	12,300	-75.000%
2017-11-28	0.025000	0.025000	0.019400	0.019400	-22.400%	3,450	-74.227%
2017-11-27	0.011600	0.025000	0.011400	0.025000	-16.667%	5,807	-80.000%
2017-11-24	0.030000	0.030000	0.030000	0.030000	0.000%	100	-83.333%
2017-11-22	0.035000	0.035000	0.030000	0.030000	-25.000%	4,100	-83.333%
2017-11-21	0.011400	0.040000	0.011400	0.040000	+33.779%	6,249	-87.500%
2017-11-17	0.024900	0.030000	0.024900	0.029900	+19.600%	24,236	-83.278%
2017-11-16	0.021600	0.030000	0.020000	0.025000	+25.000%	16,746	-80.000%
2017-11-14	0.030000	0.030000	0.020000	0.020000	-19.355%	10,301	-75.000%
2017-11-13	0.030000	0.045000	0.024800	0.024800	-17.333%	65,247	-79.839%
2017-11-10	0.029900	0.030000	0.029800	0.030000	+20.000%	27,000	-83.333%
2017-11-09	0.025000	0.029900	0.025000	0.025000	+18.483%	1,100	-80.000%
2017-11-08	0.026200	0.026300	0.021100	0.021100	-39.542%	14,039	-76.303%
2017-11-07	0.034900	0.034900	0.034900	0.034900	+16.333%	600	-85.673%
2017-11-06	0.027000	0.030000	0.026200	0.030000	+11.111%	20,200	-83.333%
2017-11-01	0.027000	0.027000	0.027000	0.027000	-3.571%	5,001	-81.481%
2017-10-31	0.028000	0.028000	0.028000	0.028000	0.000%	200	-82.143%
2017-10-30	0.028000	0.032700	0.028000	0.028000	+6.464%	565	-82.143%
2017-10-20	0.035000	0.035000	0.026300	0.026300	-24.857%	25,050	-80.989%
2017-10-18	0.035000	0.035000	0.035000	0.035000	-12.281%	10,000	-85.714%
2017-10-12	0.040000	0.040000	0.039900	0.039900	-0.250%	750	-87.469%
2017-10-11	0.039900	0.045000	0.039900	0.040000	-4.535%	16,000	-87.500%
2017-10-10	0.031200	0.045000	0.026300	0.041900	+35.161%	15,361	-88.067%
2017-10-09	0.035000	0.050000	0.030300	0.031000	-2.208%	39,171	-83.871%
2017-10-06	0.040000	0.050000	0.031700	0.031700	-20.551%	154,817	-84.227%
2017-10-05	0.031000	0.040000	0.031000	0.039900	-0.250%	1,500	-87.469%
2017-10-03	0.026300	0.059500	0.026300	0.040000	-10.913%	31,497	-87.500%
2017-10-02	0.044900	0.044900	0.044900	0.044900	+24.033%	1,000	-88.864%
2017-09-29	0.036200	0.048000	0.036200	0.036200	-9.500%	1,088	-86.188%
2017-09-27	0.040000	0.040000	0.040000	0.040000	+47.601%	2,800	-87.500%
2017-09-26	0.039900	0.040000	0.026400	0.027100	-19.345%	13,900	-81.550%
2017-09-22	0.033600	0.033600	0.033600	0.033600	-15.789%	100	-85.119%
2017-09-21	0.023400	0.049800	0.023100	0.039900	-0.250%	10,116	-87.469%
2017-09-19	0.025100	0.040000	0.025000	0.040000	+79.372%	3,708	-87.500%
2017-09-18	0.022100	0.030000	0.022100	0.022300	+4.695%	5,566	-77.578%
2017-09-15	0.021300	0.021300	0.021300	0.021300	-17.761%	100	-76.526%
2017-09-13	0.022600	0.030000	0.022500	0.025900	-16.720%	13,700	-80.695%
2017-09-12	0.031100	0.040000	0.031100	0.031100	-35.073%	600	-83.923%
2017-09-11	0.044900	0.051000	0.030100	0.047900	+82.129%	39,253	-89.562%
2017-09-08	0.040000	0.045000	0.025500	0.026300	-34.085%	28,143	-80.989%
2017-09-07	0.040000	0.040000	0.039900	0.039900	+32.558%	4,600	-87.469%
2017-09-06	0.025600	0.030100	0.025500	0.030100	+17.578%	1,340	-83.389%
2017-09-05	0.025600	0.027500	0.025600	0.025600	+1.992%	433	-80.469%
2017-09-01	0.025100	0.025100	0.025100	0.025100	-27.035%	100	-80.080%
2017-08-31	0.035000	0.035000	0.034400	0.034400	-2.273%	500	-85.465%
2017-08-30	0.035200	0.035200	0.035200	0.035200	-0.283%	100	-85.795%
2017-08-29	0.035300	0.035300	0.035300	0.035300	+0.570%	100	-85.836%
2017-08-28	0.049000	0.049000	0.035100	0.035100	+38.189%	2,433	-85.755%
2017-08-25	0.025400	0.025400	0.025400	0.025400	-1.931%	100	-80.315%
2017-08-24	0.025900	0.033000	0.025900	0.025900	+0.778%	380	-80.695%
2017-08-23	0.025200	0.050000	0.025200	0.025700	+1.984%	5,727	-80.545%
2017-08-22	0.025100	0.027300	0.021700	0.025200	-35.878%	6,976	-80.159%
2017-08-21	0.045000	0.045000	0.039300	0.039300	-12.667%	1,600	-87.277%
2017-08-18	0.055000	0.055000	0.035100	0.045000	-30.769%	14,902	-88.889%
2017-08-17	0.051000	0.067600	0.041100	0.065000	+18.182%	3,793	-92.308%
2017-08-16	0.055000	0.055000	0.055000	0.055000	-8.180%	100	-90.909%
2017-08-15	0.059900	0.059900	0.059900	0.059900	+8.909%	150	-91.653%
2017-08-14	0.055000	0.055000	0.055000	0.055000	0.000%	150	-90.909%
2017-08-11	0.060100	0.061000	0.055000	0.055000	-21.429%	27,000	-90.909%
2017-08-10	0.065000	0.070000	0.065000	0.070000	+16.279%	1,000	-92.857%
2017-08-09	0.060200	0.060200	0.060200	0.060200	+0.166%	100	-91.694%
2017-08-08	0.080000	0.080000	0.060100	0.060100	-7.538%	300	-91.681%
2017-08-07	0.074800	0.074900	0.065000	0.065000	-7.143%	3,814	-92.308%
2017-08-04	0.070000	0.070000	0.070000	0.070000	0.000%	100	-92.857%
2017-08-03	0.070000	0.083200	0.070000	0.070000	-3.714%	200	-92.857%
2017-08-02	0.072700	0.072700	0.070000	0.072700	+3.857%	1,017	-93.122%
2017-08-01	0.070000	0.078000	0.070000	0.070000	0.000%	28,815	-92.857%
2017-07-31	0.070100	0.079900	0.070000	0.070000	0.000%	29,897	-92.857%
2017-07-28	0.070000	0.070000	0.070000	0.070000	0.000%	100	-92.857%
2017-07-27	0.080000	0.080000	0.060000	0.070000	-12.500%	10,854	-92.857%
2017-07-26	0.109900	0.110000	0.070000	0.080000	+22.137%	32,172	-93.750%
2017-07-25	0.062700	0.080000	0.062600	0.065500	+5.475%	40,133	-92.366%
2017-07-24	0.111300	0.300000	0.045100	0.062100	-87.580%	248,367	-91.948%
2017-07-20	0.410000	0.500000	0.410000	0.500000	+19.048%	834	-99.000%
2017-07-14	0.420000	0.420000	0.420000	0.420000	+7.692%	7,858	-98.810%
2017-07-13	0.390000	0.390000	0.390000	0.390000	-7.143%	487	-98.718%
2017-07-12	0.410000	0.420000	0.400000	0.420000	+2.439%	12,700	-98.810%
2017-07-11	0.400000	0.416800	0.400000	0.410000	+4.619%	8,600	-98.780%
2017-07-07	0.418500	0.418500	0.391900	0.391900	-6.356%	14,400	-98.724%
2017-07-03	0.408500	0.418500	0.408500	0.418500	+4.625%	6,667	-98.805%
2017-06-28	0.398000	0.400000	0.397500	0.400000	+0.376%	1,300	-98.750%
2017-06-26	0.388500	0.398500	0.388000	0.398500	+1.601%	2,000	-98.745%
2017-06-23	0.388500	0.392219	0.388500	0.392219	+0.983%	2,500	-98.725%
2017-06-21	0.388500	0.388500	0.388400	0.388400	-2.632%	433	-98.713%
2017-06-15	0.389900	0.399000	0.389900	0.398900	+2.282%	1,033	-98.747%
2017-06-12	0.390000	0.390000	0.390000	0.390000	+8.333%	2,500	-98.718%
2017-06-09	0.389000	0.389000	0.360000	0.360000	-5.263%	707	-98.611%
2017-06-05	0.379900	0.380000	0.379900	0.380000	+0.026%	6,000	-98.684%
2017-06-01	0.390000	0.390000	0.379900	0.379900	+0.769%	2,000	-98.684%
2017-05-30	0.375800	0.377000	0.375800	0.377000	-2.885%	410	-98.674%
2017-05-26	0.388200	0.388200	0.388200	0.388200	-1.672%	200	-98.712%
2017-05-25	0.320100	0.410000	0.320000	0.394800	-8.165%	10,000	-98.734%
2017-05-24	0.429900	0.440000	0.429900	0.429900	+34.344%	651	-98.837%
2017-05-23	0.262000	0.448000	0.260000	0.320000	-31.915%	11,700	-98.438%
2017-05-19	0.470000	0.470000	0.470000	0.470000	0.000%	100	-98.936%
2017-05-18	0.470000	0.470000	0.470000	0.470000	0.000%	100	-98.936%
2017-05-17	0.450000	0.470000	0.450000	0.470000	-2.083%	642	-98.936%
2017-05-12	0.480000	0.480000	0.480000	0.480000	+41.176%	100	-98.958%
2017-05-11	0.360000	0.360100	0.340000	0.340000	-2.857%	12,958	-98.529%
2017-05-10	0.350000	0.350100	0.350000	0.350000	+2.941%	11,699	-98.571%
2017-05-08	0.300000	0.360000	0.300000	0.340000	+6.250%	10,767	-98.529%
2017-05-05	0.320000	0.320000	0.320000	0.320000	-13.514%	300	-98.438%
2017-05-04	0.370000	0.420000	0.370000	0.370000	0.000%	10,600	-98.649%
2017-05-03	0.360000	0.389900	0.360000	0.370000	+3.583%	3,330	-98.649%
2017-05-02	0.400000	0.418200	0.350000	0.357200	-14.952%	1,925	-98.600%
2017-05-01	0.430000	0.430000	0.420000	0.420000	-15.983%	1,267	-98.810%
2017-04-28	0.483521	0.499900	0.480000	0.499900	+6.339%	1,050	-99.000%
2017-04-27	0.470000	0.470100	0.470000	0.470100	-24.153%	1,000	-98.936%
2017-04-25	0.619800	0.619800	0.619800	0.619800	+26.490%	100	-99.193%
2017-04-24	0.475750	0.490000	0.475750	0.490000	-22.222%	1,200	-98.980%
2017-04-20	0.630000	0.630000	0.630000	0.630000	+0.676%	406	-99.206%
2017-04-19	0.625769	0.625769	0.625769	0.625769	+27.708%	1,700	-99.201%
2017-04-13	0.500000	0.500000	0.458000	0.490000	-17.882%	2,283	-98.980%
2017-04-12	0.510000	0.600000	0.500000	0.596700	-14.488%	1,600	-99.162%
2017-04-10	0.718100	0.724970	0.650000	0.697800	+3.654%	4,800	-99.283%
2017-04-05	0.673199	0.673199	0.673199	0.673199	-2.435%	3,600	-99.257%
2017-03-30	0.728000	0.728000	0.570500	0.690000	+1.471%	3,330	-99.275%
2017-03-24	0.648240	0.680000	0.648240	0.680000	-1.435%	400	-99.265%
2017-03-23	0.630000	0.689900	0.630000	0.689900	+1.996%	300	-99.275%
2017-03-22	0.676400	0.676400	0.676400	0.676400	-1.957%	100	-99.261%
2017-03-20	0.689900	0.689900	0.689900	0.689900	-1.429%	993	-99.275%
2017-03-16	0.699900	0.699900	0.699900	0.699900	-0.014%	715	-99.286%
2017-03-13	0.649500	0.700000	0.640000	0.700000	+2.941%	1,450	-99.286%
2017-03-10	0.640000	0.680000	0.639200	0.680000	0.000%	530	-99.265%
2017-03-08	0.600000	0.699000	0.520000	0.680000	-5.556%	1,230	-99.265%
2017-03-07	0.590000	0.720000	0.580000	0.720000	+2.872%	800	-99.306%
2017-03-01	0.698800	0.770000	0.698800	0.699900	+4.463%	386	-99.286%
2017-02-28	0.670000	0.670000	0.670000	0.670000	-3.984%	400	-99.254%
2017-02-27	0.697800	0.712500	0.677900	0.697800	-8.365%	1,501	-99.283%
2017-02-22	0.698000	0.800000	0.698000	0.761499	+2.242%	2,400	-99.343%
2017-02-21	0.698600	0.744800	0.698600	0.744800	+6.415%	200	-99.329%
2017-02-17	0.660000	0.699900	0.660000	0.699900	+0.129%	600	-99.286%
2017-02-16	0.680000	0.699000	0.680000	0.699000	-0.851%	500	-99.285%
2017-02-15	0.680000	0.705000	0.660000	0.705000	0.000%	5,533	-99.291%
2017-02-14	0.700000	0.750000	0.699700	0.705000	-5.987%	22,300	-99.291%
2017-02-13	0.720000	0.799900	0.695000	0.749900	-6.251%	3,334	-99.333%
2017-02-10	0.799900	0.799900	0.799900	0.799900	+14.288%	100	-99.375%
2017-02-09	0.660000	0.700000	0.650000	0.699900	-12.502%	3,647	-99.286%
2017-02-08	0.799900	0.799900	0.799900	0.799900	+14.271%	600	-99.375%
2017-02-07	0.670000	0.700000	0.670000	0.700000	0.000%	2,600	-99.286%
2017-02-06	0.672900	0.700000	0.672900	0.700000	-12.489%	2,677	-99.286%
2017-02-02	0.799900	0.799900	0.799900	0.799900	+31.131%	150	-99.375%
2017-02-01	0.600000	0.610000	0.550000	0.610000	-8.271%	850	-99.180%
2017-01-30	0.640000	0.665000	0.640000	0.665000	-1.467%	500	-99.248%
2017-01-27	0.620000	0.675000	0.620000	0.674900	-0.015%	4,700	-99.259%
2017-01-26	0.675000	0.675000	0.675000	0.675000	0.000%	3,900	-99.259%
2017-01-25	0.665000	0.675000	0.664900	0.675000	0.000%	1,600	-99.259%
2017-01-24	0.500000	0.675000	0.500000	0.675000	0.000%	1,200	-99.259%
2017-01-23	0.580000	0.694900	0.580000	0.675000	-3.571%	1,000	-99.259%
2017-01-20	0.700000	0.700000	0.700000	0.700000	+0.719%	100	-99.286%
2017-01-19	0.700000	0.700000	0.694900	0.695000	-0.700%	12,100	-99.281%
2017-01-18	0.800000	0.800000	0.689775	0.699900	0.000%	12,199	-99.286%
2017-01-17	0.684700	0.699900	0.684700	0.699900	0.000%	280	-99.286%
2017-01-12	0.671600	0.699900	0.671600	0.699900	-12.502%	406	-99.286%
2017-01-10	0.799900	0.799900	0.799900	0.799900	+14.288%	100	-99.375%
2017-01-09	0.799900	0.799900	0.699800	0.699900	+1.435%	501	-99.286%
2017-01-03	0.690000	0.690000	0.689900	0.690000	-1.414%	2,650	-99.275%
2016-12-30	0.699900	0.699900	0.641000	0.699900	0.000%	15,501	-99.286%
2016-12-28	0.650000	0.699900	0.650000	0.699900	0.000%	1,100	-99.286%
2016-12-27	0.690000	0.699900	0.690000	0.699900	-0.014%	200	-99.286%
2016-12-23	0.750000	0.750000	0.660000	0.700000	+0.430%	11,030	-99.286%
2016-12-20	0.660000	0.699900	0.660000	0.697000	-0.429%	1,333	-99.283%
2016-12-19	0.682000	0.700000	0.682000	0.700000	+0.029%	299	-99.286%
2016-12-16	0.680000	0.700000	0.660000	0.699800	-4.124%	32,000	-99.286%
2016-12-14	0.729900	0.729900	0.729900	0.729900	+4.286%	100	-99.315%
2016-12-13	0.739900	0.739900	0.580000	0.699900	0.000%	2,399	-99.286%
2016-12-12	0.740000	0.740000	0.570000	0.699900	+0.014%	2,400	-99.286%
2016-12-09	0.620000	0.740000	0.610000	0.699800	-5.432%	4,100	-99.286%
2016-12-08	0.680000	0.740000	0.680000	0.740000	0.000%	6,134	-99.324%
2016-12-06	0.740000	0.740000	0.740000	0.740000	+5.714%	100	-99.324%
2016-12-05	0.690000	0.700000	0.690000	0.700000	+1.464%	7,232	-99.286%
2016-12-01	0.650000	0.689900	0.650000	0.689900	0.000%	3,334	-99.275%
2016-11-28	0.689900	0.689900	0.689900	0.689900	+9.508%	133	-99.275%
2016-11-22	0.640000	0.660000	0.630000	0.630000	-9.987%	12,752	-99.206%
2016-11-18	0.700000	0.700000	0.697000	0.699900	+1.435%	11,250	-99.286%
2016-11-17	0.650000	0.699900	0.650000	0.690000	-1.429%	18,700	-99.275%
2016-11-16	0.625900	0.700000	0.600000	0.700000	+17.057%	32,316	-99.286%
2016-11-15	0.647900	0.647900	0.598000	0.598000	-0.300%	4,000	-99.164%
2016-11-14	0.660000	0.700000	0.400000	0.599800	-25.016%	454,417	-99.166%
2016-11-10	0.800000	0.800000	0.799900	0.799900	+1.253%	200	-99.375%
2016-11-09	0.773800	0.790000	0.773800	0.790000	-1.250%	2,148	-99.367%
2016-11-08	0.690000	0.800000	0.650000	0.800000	0.000%	18,832	-99.375%
2016-11-07	0.800000	0.800000	0.800000	0.800000	+0.013%	667	-99.375%
2016-11-04	0.762000	0.800000	0.762000	0.799900	-1.235%	2,820	-99.375%
2016-11-02	0.750000	0.809900	0.735000	0.809900	-1.818%	3,534	-99.383%