Dark

DMPI
DelMar Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Aug 19, 2020

1.34USD+7.200%(+0.09)1,331,424

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-08-19	1.220000	1.350000	1.170000	1.340000	+7.200%	1,331,424	0.000%
2020-08-18	1.160000	1.285000	1.160000	1.250000	+7.759%	1,077,547	+7.200%
2020-08-17	1.280000	1.310000	1.093300	1.160000	0.000%	2,922,752	+15.517%
2020-08-14	1.180000	1.300000	1.145000	1.160000	0.000%	1,087,175	+15.517%
2020-08-13	1.150000	1.220000	1.070000	1.160000	-6.452%	792,009	+15.517%
2020-08-12	1.290000	1.340000	1.120000	1.240000	-1.587%	1,487,969	+8.065%
2020-08-11	1.230000	1.530000	1.200000	1.260000	+6.780%	6,784,756	+6.349%
2020-08-10	1.110000	1.190000	1.100000	1.180000	+11.321%	931,827	+13.559%
2020-08-07	1.050000	1.060000	0.993000	1.060000	+2.913%	260,263	+26.415%
2020-08-06	1.050000	1.070000	1.000000	1.030000	-0.962%	406,070	+30.097%
2020-08-05	0.930000	1.050000	0.930000	1.040000	+9.474%	527,406	+28.846%
2020-08-04	0.940000	0.950000	0.900100	0.950000	+0.871%	150,975	+41.053%
2020-08-03	0.920000	0.981000	0.861000	0.941800	-1.248%	368,630	+42.281%
2020-07-31	1.020000	1.030100	0.930000	0.953700	-7.408%	557,634	+40.505%
2020-07-30	1.020000	1.060000	1.000000	1.030000	-2.830%	506,091	+30.097%
2020-07-29	1.030000	1.150000	0.982000	1.060000	+0.952%	1,602,208	+26.415%
2020-07-28	1.010000	1.090000	0.930000	1.050000	+0.962%	1,186,018	+27.619%
2020-07-27	0.940000	1.070000	0.852200	1.040000	+3.483%	2,127,016	+28.846%
2020-07-24	0.950000	1.050000	0.950000	1.005000	-10.268%	1,124,053	+33.333%
2020-07-23	1.240000	1.260000	1.080000	1.120000	-12.500%	1,555,448	+19.643%
2020-07-22	1.350000	1.375000	1.170000	1.280000	-8.571%	1,914,993	+4.688%
2020-07-21	1.140000	1.500000	1.110000	1.400000	+41.500%	8,303,899	-4.286%
2020-07-20	0.945000	1.080000	0.900000	0.989400	+12.432%	1,186,998	+35.436%
2020-07-17	0.760000	0.950000	0.710000	0.880000	+25.894%	1,577,727	+52.273%
2020-07-16	0.700000	0.700000	0.680000	0.699000	+1.304%	203,976	+91.702%
2020-07-15	0.680000	0.700000	0.680000	0.690000	+1.471%	101,269	+94.203%
2020-07-14	0.696000	0.720000	0.649266	0.680000	-2.313%	132,744	+97.059%
2020-07-13	0.807400	0.807400	0.690000	0.696100	-9.586%	197,747	+92.501%
2020-07-10	0.750000	0.800000	0.750000	0.769900	+3.231%	203,565	+74.049%
2020-07-09	0.710000	0.749900	0.691000	0.745800	+5.042%	192,952	+79.673%
2020-07-08	0.720000	0.726000	0.681100	0.710000	+1.429%	146,267	+88.732%
2020-07-07	0.661400	0.729000	0.644600	0.700000	+8.594%	248,032	+91.429%
2020-07-06	0.620000	0.670000	0.615000	0.644600	+2.643%	123,788	+107.881%
2020-07-02	0.680000	0.690000	0.610000	0.628000	-7.224%	316,289	+113.376%
2020-07-01	0.680000	0.707900	0.670900	0.676900	-1.585%	209,562	+97.961%
2020-06-30	0.685200	0.703000	0.671000	0.687800	+1.881%	229,292	+94.824%
2020-06-29	0.700000	0.710000	0.670000	0.675100	-4.241%	288,561	+98.489%
2020-06-26	0.730000	0.748400	0.690100	0.705000	-5.799%	565,139	+90.071%
2020-06-25	0.750000	0.778000	0.730200	0.748400	-0.213%	266,812	+79.049%
2020-06-24	0.790000	0.828400	0.730000	0.750000	-4.991%	739,504	+78.667%
2020-06-23	0.800000	0.830000	0.717700	0.789400	-13.632%	1,909,288	+69.749%
2020-06-22	0.980000	1.000000	0.830000	0.914000	-16.147%	2,241,900	+46.608%
2020-06-19	1.090000	1.130000	1.060000	1.090000	-0.909%	479,312	+22.936%
2020-06-18	1.150000	1.160000	1.000100	1.100000	-4.348%	524,144	+21.818%
2020-06-17	1.150000	1.180000	1.120000	1.150000	-0.862%	536,761	+16.522%
2020-06-16	1.150000	1.180000	1.100000	1.160000	+4.505%	632,578	+15.517%
2020-06-15	1.020000	1.130000	1.000000	1.110000	+8.824%	621,741	+20.721%
2020-06-12	1.040000	1.090000	1.000000	1.020000	+3.312%	456,583	+31.373%
2020-06-11	1.070000	1.073700	0.950000	0.987300	-6.858%	867,643	+35.724%
2020-06-10	1.440000	1.530000	0.890000	1.060000	-14.516%	5,852,941	+26.415%
2020-06-09	1.210000	1.250000	1.070000	1.240000	+5.983%	1,154,469	+8.065%
2020-06-08	1.130000	1.230000	1.090000	1.170000	+10.377%	1,328,562	+14.530%
2020-06-05	0.887200	1.080000	0.851100	1.060000	+22.543%	1,573,852	+26.415%
2020-06-04	0.845000	0.880000	0.820000	0.865000	+5.488%	517,710	+54.913%
2020-06-03	0.801900	0.860000	0.780100	0.820000	+0.985%	415,602	+63.415%
2020-06-02	0.850000	0.865700	0.778000	0.812000	-0.988%	394,015	+65.025%
2020-06-01	0.900000	0.900000	0.778000	0.820100	-16.316%	1,567,833	+63.395%
2020-05-29	1.000000	1.010000	0.821000	0.980000	-4.854%	723,732	+36.735%
2020-05-28	1.030000	1.070000	0.960000	1.030000	0.000%	756,510	+30.097%
2020-05-27	0.949000	1.150000	0.853500	1.030000	+8.995%	2,180,435	+30.097%
2020-05-26	0.980000	1.000000	0.920000	0.945000	+2.717%	727,318	+41.799%
2020-05-22	0.860000	0.945000	0.820400	0.920000	+9.524%	601,129	+45.652%
2020-05-21	0.795000	0.890000	0.776100	0.840000	+7.692%	625,727	+59.524%
2020-05-20	0.690000	0.795000	0.690000	0.780000	+11.270%	552,348	+71.795%
2020-05-19	0.696500	0.730000	0.680000	0.701000	-1.614%	371,912	+91.155%
2020-05-18	0.750000	0.790000	0.653000	0.712500	+0.352%	627,294	+88.070%
2020-05-15	0.690000	0.737100	0.645800	0.710000	+12.591%	711,067	+88.732%
2020-05-14	0.651000	0.658900	0.625000	0.630600	-3.534%	282,704	+112.496%
2020-05-13	0.690000	0.696400	0.570100	0.653700	+1.822%	539,805	+104.987%
2020-05-12	0.740000	0.781200	0.630600	0.642000	-9.450%	937,584	+108.723%
2020-05-11	0.650000	0.719500	0.630000	0.709000	+8.742%	758,844	+88.999%
2020-05-08	0.586200	0.660000	0.585100	0.652000	+12.278%	887,531	+105.521%
2020-05-07	0.582500	0.590000	0.560000	0.580700	+1.717%	363,427	+130.756%
2020-05-06	0.561000	0.599900	0.552400	0.570900	+4.733%	472,106	+134.717%
2020-05-05	0.511000	0.570000	0.511000	0.545101	+5.797%	536,503	+145.826%
2020-05-04	0.510000	0.527400	0.510000	0.515232	+1.264%	30,730	+160.077%
2020-05-01	0.530000	0.530000	0.501100	0.508800	-3.873%	53,866	+163.365%
2020-04-30	0.535000	0.557600	0.520000	0.529300	-3.289%	110,705	+153.165%
2020-04-29	0.550000	0.560000	0.514000	0.547300	+1.352%	51,437	+144.838%
2020-04-28	0.565000	0.565000	0.501100	0.540000	-1.836%	279,503	+148.148%
2020-04-27	0.570000	0.590000	0.549000	0.550100	-1.768%	176,317	+143.592%
2020-04-24	0.596000	0.608200	0.555100	0.560000	-6.040%	217,218	+139.286%
2020-04-23	0.595000	0.609900	0.550000	0.596000	+2.759%	203,340	+124.832%
2020-04-22	0.556000	0.600000	0.550000	0.580000	+5.455%	290,653	+131.034%
2020-04-21	0.540000	0.550000	0.532700	0.550000	+2.421%	164,390	+143.636%
2020-04-20	0.516800	0.540000	0.516200	0.537000	+4.033%	176,316	+149.534%
2020-04-17	0.504600	0.540000	0.504600	0.516180	+1.992%	81,785	+159.599%
2020-04-16	0.520000	0.540000	0.495200	0.506100	-1.191%	131,009	+164.770%
2020-04-15	0.538000	0.538000	0.500000	0.512200	-5.131%	126,250	+161.617%
2020-04-14	0.540000	0.550000	0.520200	0.539900	+1.906%	126,522	+148.194%
2020-04-13	0.540000	0.540000	0.492500	0.529800	+1.885%	95,991	+152.926%
2020-04-09	0.500000	0.540000	0.490000	0.520000	+6.122%	217,938	+157.692%
2020-04-08	0.450000	0.540000	0.417700	0.490000	+11.338%	264,038	+173.469%
2020-04-07	0.446200	0.459000	0.419100	0.440100	+2.301%	93,719	+204.476%
2020-04-06	0.437500	0.449900	0.411000	0.430200	-1.669%	111,712	+211.483%
2020-04-03	0.400000	0.487600	0.390100	0.437500	+10.675%	278,174	+206.286%
2020-04-02	0.390000	0.400000	0.383600	0.395300	+1.333%	34,792	+238.983%
2020-04-01	0.390000	0.410000	0.383000	0.390100	-2.044%	124,424	+243.502%
2020-03-31	0.407000	0.412500	0.383000	0.398240	-1.414%	200,515	+236.481%
2020-03-30	0.414000	0.414000	0.394000	0.403950	-1.476%	86,788	+231.724%
2020-03-27	0.430000	0.430000	0.394400	0.410000	-1.300%	138,791	+226.829%
2020-03-26	0.380000	0.434000	0.380000	0.415400	+1.939%	135,570	+222.581%
2020-03-25	0.420000	0.420000	0.396000	0.407500	-4.050%	174,875	+228.834%
2020-03-24	0.390200	0.437400	0.380000	0.424700	+11.062%	159,389	+215.517%
2020-03-23	0.394200	0.400000	0.380000	0.382400	-1.697%	50,960	+250.418%
2020-03-20	0.409900	0.410000	0.385000	0.389000	-3.583%	56,516	+244.473%
2020-03-19	0.395200	0.422500	0.381000	0.403455	+2.922%	43,529	+232.131%
2020-03-18	0.430000	0.430000	0.384450	0.392000	-8.858%	96,652	+241.837%
2020-03-17	0.440000	0.440000	0.400000	0.430100	-0.670%	153,745	+211.555%
2020-03-16	0.410000	0.441600	0.400000	0.433000	-1.029%	93,016	+209.469%
2020-03-13	0.443000	0.471546	0.400000	0.437500	-0.971%	145,853	+206.286%
2020-03-12	0.495000	0.495000	0.400000	0.441791	-14.304%	286,309	+203.311%
2020-03-11	0.490000	0.535300	0.490000	0.515533	+6.274%	132,198	+159.925%
2020-03-10	0.506600	0.511900	0.481900	0.485100	+0.539%	130,881	+176.232%
2020-03-09	0.500000	0.510000	0.481530	0.482500	-7.885%	120,534	+177.720%
2020-03-06	0.537100	0.537100	0.500000	0.523800	-2.476%	113,528	+155.823%
2020-03-05	0.540000	0.549000	0.520000	0.537100	+1.340%	81,372	+149.488%
2020-03-04	0.534700	0.556000	0.522000	0.530000	+1.610%	153,376	+152.830%
2020-03-03	0.535000	0.535000	0.503500	0.521600	+1.247%	87,829	+156.902%
2020-03-02	0.514500	0.529900	0.495000	0.515177	+7.061%	118,869	+160.105%
2020-02-28	0.500000	0.500100	0.465000	0.481200	-6.744%	247,629	+178.470%
2020-02-27	0.534100	0.540000	0.472300	0.516000	-5.190%	279,274	+159.690%
2020-02-26	0.565000	0.565000	0.535800	0.544249	-1.046%	80,332	+146.211%
2020-02-25	0.560000	0.570000	0.538400	0.550000	-2.222%	176,180	+143.636%
2020-02-24	0.586900	0.586900	0.553000	0.562500	-2.540%	110,580	+138.222%
2020-02-21	0.653200	0.653200	0.570000	0.577162	-9.748%	243,068	+132.171%
2020-02-20	0.570000	0.684900	0.560000	0.639500	+10.259%	1,148,983	+109.539%
2020-02-19	0.580000	0.590000	0.553200	0.580000	+5.666%	317,283	+131.034%
2020-02-18	0.560000	0.570001	0.540000	0.548900	-0.200%	121,969	+144.125%
2020-02-14	0.540000	0.563000	0.528000	0.550000	0.000%	144,415	+143.636%
2020-02-13	0.543300	0.550000	0.520700	0.550000	+1.467%	80,821	+143.636%
2020-02-12	0.532200	0.550000	0.520000	0.542050	+0.603%	41,361	+147.210%
2020-02-11	0.550000	0.550000	0.513000	0.538800	-1.138%	87,291	+148.701%
2020-02-10	0.550500	0.555200	0.527500	0.545000	+1.452%	61,359	+145.872%
2020-02-07	0.537500	0.565000	0.530000	0.537200	-1.774%	105,542	+149.442%
2020-02-06	0.540000	0.549900	0.530200	0.546900	+1.278%	44,069	+145.017%
2020-02-05	0.539400	0.550000	0.516000	0.540000	+2.525%	101,881	+148.148%
2020-02-04	0.540000	0.540000	0.510000	0.526700	+3.988%	135,301	+154.414%
2020-02-03	0.536800	0.552000	0.505400	0.506500	-5.415%	182,120	+164.561%
2020-01-31	0.550000	0.571000	0.512500	0.535500	-5.489%	377,866	+150.233%
2020-01-30	0.567200	0.590000	0.550000	0.566599	-3.917%	243,348	+136.499%
2020-01-29	0.680000	0.700000	0.560000	0.589700	+8.945%	1,271,214	+127.234%
2020-01-28	0.537200	0.569654	0.532000	0.541284	+2.091%	182,349	+147.560%
2020-01-27	0.540000	0.549900	0.530000	0.530200	-1.833%	99,119	+152.735%
2020-01-24	0.575900	0.600000	0.540100	0.540100	-4.559%	382,169	+148.102%
2020-01-23	0.630000	0.640000	0.550100	0.565900	-9.456%	469,120	+136.791%
2020-01-22	0.655300	0.673000	0.620000	0.625000	-1.683%	202,839	+114.400%
2020-01-21	0.639000	0.690000	0.615000	0.635700	+0.905%	323,797	+110.791%
2020-01-17	0.643500	0.656200	0.630000	0.630000	+0.302%	314,955	+112.698%
2020-01-16	0.609000	0.648019	0.600000	0.628100	+6.458%	220,319	+113.342%
2020-01-15	0.597400	0.625000	0.585000	0.590000	+0.102%	155,307	+127.119%
2020-01-14	0.610000	0.616000	0.580000	0.589400	-4.334%	153,215	+127.350%
2020-01-13	0.599900	0.634900	0.582100	0.616100	-0.645%	172,182	+117.497%
2020-01-10	0.649900	0.658000	0.610000	0.620100	-4.585%	199,994	+116.094%
2020-01-09	0.612900	0.670000	0.587000	0.649899	+6.558%	401,389	+106.186%
2020-01-08	0.587000	0.620000	0.585100	0.609899	-0.269%	82,164	+119.709%
2020-01-07	0.645000	0.645000	0.587000	0.611542	-3.420%	195,313	+119.118%
2020-01-06	0.592200	0.673300	0.592000	0.633200	-3.017%	360,561	+111.623%
2020-01-03	0.723000	0.723000	0.652900	0.652900	-8.042%	173,368	+105.238%
2020-01-02	0.689900	0.723000	0.658000	0.710000	+2.943%	434,591	+88.732%
2019-12-31	0.660000	0.700000	0.635000	0.689700	+4.993%	359,650	+94.287%
2019-12-30	0.578200	0.668000	0.571000	0.656900	+11.339%	452,804	+103.988%
2019-12-27	0.525000	0.600000	0.525000	0.590000	+9.482%	434,524	+127.119%
2019-12-26	0.525000	0.543600	0.512500	0.538900	+0.729%	208,560	+148.655%
2019-12-24	0.524900	0.562670	0.522835	0.535000	+2.021%	125,512	+150.467%
2019-12-23	0.520000	0.546000	0.512900	0.524400	-1.650%	53,441	+155.530%
2019-12-20	0.545000	0.562500	0.510000	0.533200	-2.165%	175,073	+151.313%
2019-12-19	0.580000	0.580000	0.543100	0.545000	-5.513%	66,213	+145.872%
2019-12-18	0.540000	0.577900	0.500000	0.576800	+4.892%	385,358	+132.316%
2019-12-17	0.568000	0.568000	0.523200	0.549900	-1.416%	207,299	+143.681%
2019-12-16	0.581000	0.605000	0.550000	0.557800	-5.700%	267,479	+140.229%
2019-12-13	0.620000	0.622000	0.580000	0.591515	-1.463%	86,078	+126.537%
2019-12-12	0.602200	0.649000	0.577500	0.600300	-2.390%	279,384	+123.222%
2019-12-11	0.670000	0.673400	0.615000	0.615000	-6.727%	276,775	+117.886%
2019-12-10	0.650000	0.670000	0.640000	0.659358	+0.435%	232,784	+103.228%
2019-12-09	0.625000	0.670000	0.625000	0.656500	+5.462%	348,341	+104.113%
2019-12-06	0.590100	0.640000	0.590100	0.622500	+8.126%	218,046	+115.261%
2019-12-05	0.647500	0.657500	0.569682	0.575716	-11.442%	394,746	+132.754%
2019-12-04	0.630000	0.680000	0.630000	0.650100	+0.278%	318,971	+106.122%
2019-12-03	0.690000	0.710000	0.604000	0.648300	-5.688%	404,192	+106.694%
2019-12-02	0.763400	0.763400	0.681000	0.687400	-6.856%	343,776	+94.937%
2019-11-29	0.690000	0.747800	0.690000	0.738000	+7.112%	198,584	+81.572%
2019-11-27	0.773100	0.773100	0.663600	0.689000	-8.705%	742,217	+94.485%
2019-11-26	0.850000	0.874000	0.720200	0.754700	-17.075%	1,122,585	+77.554%
2019-11-25	1.030000	1.250000	0.821000	0.910100	-13.324%	4,894,376	+47.237%
2019-11-22	0.840000	1.090000	0.770100	1.050000	+27.296%	3,119,024	+27.619%
2019-11-21	0.800000	0.830000	0.713000	0.824851	+4.623%	1,303,519	+62.454%
2019-11-20	0.685000	0.830000	0.685000	0.788400	+15.095%	1,441,432	+69.964%
2019-11-19	0.750000	0.750000	0.600000	0.685000	-8.642%	839,102	+95.620%
2019-11-18	0.799800	0.800000	0.711200	0.749800	-2.623%	699,215	+78.714%
2019-11-15	0.799000	0.799000	0.750000	0.770000	-1.773%	473,208	+74.026%
2019-11-14	0.850000	0.859900	0.720000	0.783900	-3.650%	1,182,252	+70.940%
2019-11-13	0.740000	0.860000	0.712500	0.813600	+10.694%	3,066,370	+64.700%
2019-11-12	0.720000	0.750000	0.695000	0.735000	+2.083%	416,595	+82.313%
2019-11-11	0.680000	0.748900	0.650200	0.720000	+5.109%	1,843,067	+86.111%
2019-11-08	0.700000	0.720000	0.660000	0.685000	-2.143%	272,159	+95.620%
2019-11-07	0.740000	0.740000	0.615000	0.700000	-3.114%	652,041	+91.429%
2019-11-06	0.670000	0.755000	0.670000	0.722500	+4.710%	762,418	+85.467%
2019-11-05	0.699000	0.720000	0.662000	0.690000	+4.482%	837,343	+94.203%
2019-11-04	0.660000	0.698500	0.641000	0.660400	+3.188%	286,196	+102.907%
2019-11-01	0.646500	0.675000	0.630000	0.640000	-4.478%	302,094	+109.375%
2019-10-31	0.730000	0.730000	0.630000	0.670000	-4.286%	467,187	+100.000%
2019-10-30	0.628000	0.720000	0.600600	0.700000	+11.111%	699,282	+91.429%
2019-10-29	0.576800	0.700000	0.572900	0.630000	+10.565%	1,921,459	+112.698%
2019-10-28	0.574300	0.590000	0.560000	0.569800	+0.317%	194,879	+135.170%
2019-10-25	0.575600	0.580000	0.540000	0.568000	+1.429%	245,561	+135.915%
2019-10-24	0.543300	0.577200	0.520000	0.560000	+4.692%	385,144	+139.286%
2019-10-23	0.490000	0.559000	0.490000	0.534900	+8.897%	218,905	+150.514%
2019-10-22	0.488700	0.540000	0.488700	0.491200	+0.512%	150,181	+172.801%
2019-10-21	0.499400	0.540000	0.480100	0.488700	+0.556%	157,234	+174.197%
2019-10-18	0.518000	0.535000	0.480200	0.486000	-6.286%	205,744	+175.720%
2019-10-17	0.445900	0.570000	0.444800	0.518600	+16.592%	1,153,961	+158.388%
2019-10-16	0.426500	0.458637	0.425100	0.444800	+4.634%	176,544	+201.259%
2019-10-15	0.443100	0.450000	0.420000	0.425100	+0.735%	203,116	+215.220%
2019-10-14	0.412000	0.448000	0.402000	0.422000	+4.198%	283,058	+217.536%
2019-10-11	0.430000	0.432500	0.402000	0.405000	-5.814%	293,144	+230.864%
2019-10-10	0.450400	0.460000	0.410000	0.430000	-3.371%	205,083	+211.628%
2019-10-09	0.439800	0.479900	0.422000	0.445000	-0.559%	371,205	+201.124%
2019-10-08	0.452000	0.468500	0.439800	0.447500	-0.996%	60,336	+199.441%
2019-10-07	0.473500	0.486400	0.442000	0.452000	-4.561%	188,885	+196.460%
2019-10-04	0.500000	0.523400	0.450000	0.473600	-5.280%	125,796	+182.939%
2019-10-03	0.510000	0.529500	0.500000	0.500000	-5.660%	125,051	+168.000%
2019-10-02	0.540000	0.560000	0.510000	0.530000	-3.636%	148,621	+152.830%
2019-10-01	0.532461	0.570100	0.515100	0.550000	-0.525%	77,425	+143.636%
2019-09-30	0.562700	0.562700	0.515200	0.552900	+3.909%	112,523	+142.358%
2019-09-27	0.557700	0.574375	0.511300	0.532100	-4.590%	189,911	+151.832%
2019-09-26	0.620000	0.620000	0.551000	0.557700	-4.667%	162,413	+140.273%
2019-09-25	0.580247	0.600000	0.540000	0.585000	-0.881%	186,187	+129.060%
2019-09-24	0.593100	0.620000	0.580000	0.590200	-1.879%	160,596	+127.042%
2019-09-23	0.616900	0.618900	0.580000	0.601500	+0.067%	144,124	+122.776%
2019-09-20	0.600100	0.619800	0.600100	0.601100	-0.241%	66,473	+122.925%
2019-09-19	0.618000	0.628000	0.600100	0.602550	-2.024%	207,778	+122.388%
2019-09-18	0.641600	0.658100	0.590000	0.615000	-3.906%	338,469	+117.886%
2019-09-17	0.679500	0.700000	0.634000	0.640000	-1.569%	273,587	+109.375%
2019-09-16	0.715000	0.720000	0.642200	0.650200	-8.641%	374,919	+106.090%
2019-09-13	0.632000	0.734800	0.630000	0.711700	+11.920%	719,548	+88.282%
2019-09-12	0.670000	0.670125	0.620000	0.635900	-3.652%	207,214	+110.725%
2019-09-11	0.615000	0.660000	0.615000	0.660000	+5.786%	350,585	+103.030%
2019-09-10	0.620000	0.647900	0.610000	0.623900	-2.133%	171,584	+114.778%
2019-09-09	0.630000	0.671000	0.625000	0.637500	+1.190%	366,063	+110.196%
2019-09-06	0.640000	0.670000	0.583300	0.630000	+3.262%	714,941	+112.698%
2019-09-05	0.607800	0.667000	0.563300	0.610100	+1.683%	851,698	+119.636%
2019-09-04	0.590000	0.619300	0.552000	0.600000	+4.004%	441,464	+123.333%
2019-09-03	0.630600	0.640000	0.570100	0.576900	-8.429%	368,387	+132.276%
2019-08-30	0.620000	0.650000	0.611100	0.630000	-0.316%	424,274	+112.698%
2019-08-29	0.645000	0.650000	0.602000	0.632000	-3.995%	665,145	+112.025%
2019-08-28	0.650000	0.690000	0.610000	0.658300	+1.277%	1,028,081	+103.555%
2019-08-27	0.730000	0.744000	0.600500	0.650000	-15.661%	1,157,347	+106.154%
2019-08-26	0.855000	0.900000	0.712500	0.770700	+0.745%	5,593,783	+73.868%
2019-08-23	0.768400	0.790000	0.755000	0.765000	-0.662%	319,074	+75.163%
2019-08-22	0.780000	0.797876	0.752600	0.770100	-0.013%	167,155	+74.003%
2019-08-21	0.768900	0.791650	0.730000	0.770200	+0.169%	140,487	+73.981%
2019-08-20	0.770000	0.788300	0.710000	0.768900	-0.787%	313,488	+74.275%
2019-08-19	0.840000	0.842100	0.750000	0.775000	-6.615%	476,998	+72.903%
2019-08-16	0.860000	0.874400	0.801200	0.829900	-2.491%	366,987	+61.465%
2019-08-15	0.950000	0.950000	0.850000	0.851100	-8.964%	455,545	+57.443%
2019-08-14	0.930000	0.990000	0.870000	0.934900	-40.467%	2,396,020	+43.331%
2019-08-13	1.650000	2.450000	1.540000	1.570400	-7.077%	3,973,149	-14.671%
2019-08-12	1.640000	1.800000	1.618100	1.690000	+0.595%	40,106	-20.710%
2019-08-09	1.610000	1.840000	1.610000	1.680000	+4.348%	117,254	-20.238%
2019-08-08	1.560000	1.640000	1.560000	1.610000	+1.899%	54,528	-16.770%
2019-08-07	1.660000	1.660000	1.550000	1.580000	-5.952%	46,662	-15.190%
2019-08-06	1.580000	1.700000	1.520000	1.680000	+9.091%	271,699	-20.238%
2019-08-05	1.640000	1.640000	1.500000	1.540000	-6.098%	110,801	-12.987%
2019-08-02	1.530000	1.640000	1.530000	1.640000	+7.895%	116,552	-18.293%
2019-08-01	1.600000	1.770000	1.470100	1.520000	-14.607%	550,203	-11.842%
2019-07-31	1.680000	2.590000	1.680000	1.780000	+5.952%	7,050,611	-24.719%
2019-07-30	1.680000	1.700000	1.580000	1.680000	+3.704%	122,810	-20.238%
2019-07-29	1.700000	1.780000	1.560000	1.620000	-2.410%	122,927	-17.284%
2019-07-26	1.610000	1.729000	1.550000	1.660000	+4.403%	225,395	-19.277%
2019-07-25	1.440000	1.700000	1.330000	1.590000	+5.298%	1,034,241	-15.723%
2019-07-24	1.250000	2.660000	1.250000	1.510000	+20.887%	15,366,169	-11.258%
2019-07-23	1.293800	1.293800	1.210000	1.249100	-3.915%	37,240	+7.277%
2019-07-22	1.280000	1.330000	1.210000	1.300000	+1.563%	32,362	+3.077%
2019-07-19	1.340000	1.373400	1.256300	1.280000	-5.185%	28,844	+4.688%
2019-07-18	1.400000	1.400000	1.300000	1.350000	+0.746%	53,206	-0.741%
2019-07-17	1.370000	1.430000	1.300000	1.340000	-2.432%	52,716	0.000%
2019-07-16	1.420000	1.480000	1.373400	1.373400	-4.823%	39,655	-2.432%
2019-07-15	1.490000	1.490000	1.410000	1.443000	+0.909%	77,446	-7.138%
2019-07-12	1.470000	1.500000	1.430000	1.430000	-3.378%	23,439	-6.294%
2019-07-11	1.500000	1.500000	1.430000	1.480000	-1.333%	49,136	-9.459%
2019-07-10	1.530000	1.569300	1.480000	1.500000	-0.662%	57,741	-10.667%
2019-07-09	1.433500	1.582100	1.430000	1.510000	+1.342%	54,835	-11.258%
2019-07-08	1.640000	1.640000	1.430000	1.490000	-2.614%	98,255	-10.067%
2019-07-05	1.430000	1.615200	1.430000	1.530000	+9.286%	148,698	-12.418%
2019-07-03	1.470000	1.470000	1.290000	1.400000	+2.979%	50,500	-4.286%
2019-07-02	1.300000	1.440000	1.260000	1.359500	+6.203%	93,687	-1.434%
2019-07-01	1.270000	1.299000	1.220000	1.280100	-0.767%	44,965	+4.679%
2019-06-28	1.250000	1.350000	1.220000	1.290000	+0.971%	190,649	+3.876%
2019-06-27	1.360000	1.900000	1.221000	1.277600	+7.361%	1,803,479	+4.884%
2019-06-26	1.410000	1.460000	1.180000	1.190000	-16.197%	332,895	+12.605%
2019-06-25	1.560000	1.560000	1.360000	1.420000	-8.974%	208,866	-5.634%
2019-06-24	1.610600	1.620000	1.540000	1.560000	+1.299%	71,062	-14.103%
2019-06-21	1.590000	1.600600	1.530000	1.540000	-3.750%	91,867	-12.987%
2019-06-20	1.640000	1.640000	1.560000	1.600000	-2.439%	41,865	-16.250%
2019-06-19	1.640000	1.650000	1.530000	1.640000	+0.613%	113,175	-18.293%
2019-06-18	1.610000	1.660000	1.520000	1.630000	+1.875%	230,435	-17.791%
2019-06-17	1.760000	1.770000	1.570000	1.600000	-8.571%	225,523	-16.250%
2019-06-14	1.800000	1.800000	1.660000	1.750000	-2.778%	190,990	-23.429%
2019-06-13	1.880000	1.980000	1.690000	1.800000	-3.743%	521,508	-25.556%
2019-06-12	1.800000	1.920000	1.790000	1.870000	+3.315%	633,016	-28.342%
2019-06-11	1.750000	1.849500	1.700000	1.810000	+5.848%	141,471	-25.967%
2019-06-10	1.830000	1.879500	1.650000	1.710000	-7.065%	255,195	-21.637%
2019-06-07	1.940000	1.940000	1.810000	1.840000	-5.641%	121,747	-27.174%
2019-06-06	1.940000	2.030000	1.800000	1.950000	-4.878%	290,337	-31.282%
2019-06-05	1.990000	2.090000	1.750000	2.050000	+3.535%	814,489	-34.634%
2019-06-04	2.040000	2.170000	1.870000	1.980000	-3.415%	330,240	-32.323%
2019-06-03	2.450000	2.450000	1.830000	2.050000	-49.755%	1,969,241	-34.634%
2019-05-31	1.700000	5.750000	1.700000	4.080000	+141.420%	5,402,542	-67.157%
2019-05-30	1.620000	1.780000	1.540000	1.690000	+2.424%	20,878	-20.710%
2019-05-29	1.700000	1.845000	1.600100	1.650000	-9.341%	71,789	-18.788%
2019-05-28	2.050000	2.130000	1.510000	1.820000	-2.151%	31,691	-26.374%
2019-05-24	2.000000	2.089900	1.650000	1.860000	-17.333%	168,549	-27.957%
2019-05-23	2.700000	2.776500	2.220000	2.250000	-19.355%	209,006	-40.444%
2019-05-22	2.550000	2.990000	2.210000	2.790000	+10.714%	409,083	-51.971%
2019-05-21	2.150000	2.760000	2.100900	2.520000	+21.739%	248,785	-46.825%
2019-05-20	2.250000	2.320000	1.870000	2.070000	-11.915%	108,767	-35.266%
2019-05-17	2.510000	2.510000	2.250000	2.350000	-3.689%	33,110	-42.979%
2019-05-16	2.580000	2.580000	2.260100	2.440000	+10.407%	93,626	-45.082%
2019-05-15	2.680000	2.700000	2.200000	2.210000	-17.537%	134,783	-39.367%
2019-05-14	2.776300	2.787300	2.580000	2.680000	+3.475%	30,684	-50.000%
2019-05-13	2.800000	2.880000	2.350000	2.590000	-10.069%	285,121	-48.263%
2019-05-10	3.340000	3.460000	2.880000	2.880000	-15.044%	124,538	-53.472%
2019-05-09	3.380000	3.590000	3.300000	3.390000	+1.497%	249,156	-60.472%
2019-05-08	3.500000	3.870000	3.090000	3.340000	+782.664%	358,421	-59.880%
2019-05-07	0.390000	0.390000	0.365000	0.378400	+0.799%	515,385	+254.123%
2019-05-06	0.381600	0.394900	0.367100	0.375400	+3.274%	119,993	+256.953%
2019-05-03	0.350000	0.380000	0.350000	0.363500	+0.972%	143,786	+268.638%
2019-05-02	0.370000	0.375000	0.360000	0.360000	-2.703%	96,189	+272.222%
2019-05-01	0.380000	0.394700	0.350100	0.370000	-5.834%	355,442	+262.162%
2019-04-30	0.354100	0.396900	0.350000	0.392923	+8.333%	332,913	+241.034%
2019-04-29	0.359000	0.364900	0.341000	0.362700	+3.520%	128,799	+269.451%
2019-04-26	0.358000	0.362500	0.335500	0.350367	+0.076%	96,375	+282.456%
2019-04-25	0.331500	0.370000	0.331000	0.350100	+6.091%	150,791	+282.748%
2019-04-24	0.390000	0.390000	0.330000	0.330000	-17.314%	309,680	+306.061%
2019-04-23	0.343000	0.420000	0.327300	0.399100	+16.458%	641,692	+235.755%
2019-04-22	0.363000	0.368400	0.314900	0.342700	-6.417%	537,623	+291.013%
2019-04-18	0.370000	0.372000	0.311100	0.366200	+1.779%	372,916	+265.920%
2019-04-17	0.364500	0.377000	0.351100	0.359800	-1.962%	148,857	+272.429%
2019-04-16	0.360000	0.367000	0.350100	0.367000	+5.612%	167,633	+265.123%
2019-04-15	0.364000	0.372000	0.340000	0.347500	-0.714%	463,633	+285.612%
2019-04-12	0.367500	0.379600	0.340000	0.350000	0.000%	73,171	+282.857%
2019-04-11	0.365900	0.370000	0.340000	0.350000	-0.029%	44,228	+282.857%
2019-04-10	0.350000	0.367500	0.331000	0.350100	-4.553%	224,157	+282.748%
2019-04-09	0.400000	0.419800	0.327500	0.366800	-8.323%	509,997	+265.322%
2019-04-08	0.425000	0.425000	0.390300	0.400100	-6.036%	70,990	+234.916%
2019-04-05	0.420000	0.444600	0.410100	0.425800	+2.602%	73,020	+214.702%
2019-04-04	0.450000	0.450000	0.410000	0.415000	-7.778%	214,367	+222.892%
2019-04-03	0.400000	0.450700	0.390000	0.450000	+3.687%	383,308	+197.778%
2019-04-02	0.470000	0.470000	0.360000	0.434000	-11.633%	948,340	+208.756%
2019-04-01	0.500000	0.500000	0.450000	0.491132	+0.231%	283,259	+172.839%
2019-03-29	0.460000	0.500000	0.459765	0.490000	+7.221%	147,507	+173.469%
2019-03-28	0.470000	0.490000	0.450000	0.457000	-2.141%	194,369	+193.217%
2019-03-27	0.569900	0.629100	0.440000	0.467000	-15.091%	2,426,865	+186.938%
2019-03-26	0.520000	0.570300	0.507000	0.550000	+5.871%	1,214,339	+143.636%
2019-03-25	0.500000	0.530000	0.491100	0.519500	+4.338%	162,394	+157.940%
2019-03-22	0.505100	0.505100	0.460100	0.497900	-1.406%	267,864	+169.130%
2019-03-21	0.490000	0.512500	0.420000	0.505000	+2.061%	367,154	+165.347%
2019-03-20	0.519200	0.550000	0.480100	0.494800	+5.277%	1,258,825	+170.816%
2019-03-19	0.370000	0.510000	0.350000	0.470000	+30.919%	1,385,223	+185.106%
2019-03-18	0.321600	0.370000	0.320000	0.359000	+5.900%	405,935	+273.259%
2019-03-15	0.330700	0.339000	0.320000	0.339000	+3.040%	157,694	+295.280%
2019-03-14	0.352000	0.353000	0.320000	0.329000	-0.303%	64,885	+307.295%
2019-03-13	0.310000	0.340000	0.300300	0.330000	+3.093%	387,051	+306.061%
2019-03-12	0.319800	0.339300	0.310000	0.320100	+0.031%	171,947	+318.619%
2019-03-11	0.352000	0.352000	0.304000	0.320000	-0.467%	190,556	+318.750%
2019-03-08	0.294000	0.321500	0.283200	0.321500	+10.862%	193,636	+316.796%
2019-03-07	0.315000	0.315000	0.281000	0.290000	-4.354%	115,564	+362.069%
2019-03-06	0.315000	0.315000	0.300000	0.303200	-1.334%	144,301	+341.953%
2019-03-05	0.320000	0.320000	0.306300	0.307300	+0.721%	56,531	+336.056%