Dark

FNJN
Finjan Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Jul 23, 2020

1.54USD-0.645%(-0.01)39,915

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
2020-07-23	1.5450	1.5500	1.540000	1.5400	-0.645%	39,915	0.000%
2020-07-22	1.5450	1.5500	1.540000	1.5500	+0.324%	57,317	-0.645%
2020-07-21	1.5500	1.5500	1.540000	1.5450	+0.325%	91,937	-0.324%
2020-07-20	1.5400	1.5500	1.540000	1.5400	-0.645%	33,961	0.000%
2020-07-17	1.5400	1.5500	1.540000	1.5500	+0.324%	309,889	-0.645%
2020-07-16	1.5400	1.5500	1.540000	1.5450	-0.323%	75,276	-0.324%
2020-07-15	1.5400	1.5500	1.540000	1.5500	+0.643%	48,580	-0.645%
2020-07-14	1.5400	1.5450	1.540000	1.5401	-0.317%	143,710	-0.006%
2020-07-13	1.5400	1.5500	1.540000	1.5450	+0.325%	114,128	-0.324%
2020-07-10	1.5400	1.5500	1.530000	1.5400	-0.645%	201,424	0.000%
2020-07-09	1.5500	1.5500	1.530000	1.5500	0.000%	159,341	-0.645%
2020-07-08	1.5400	1.5500	1.530000	1.5500	+0.649%	250,629	-0.645%
2020-07-07	1.5400	1.5400	1.530000	1.5400	0.000%	470,782	0.000%
2020-07-06	1.5400	1.5400	1.530000	1.5400	0.000%	741,565	0.000%
2020-07-02	1.5300	1.5400	1.530000	1.5400	+0.654%	546,917	0.000%
2020-07-01	1.5400	1.5400	1.530000	1.5300	-0.649%	153,980	+0.654%
2020-06-30	1.5300	1.5400	1.530000	1.5400	+0.654%	291,668	0.000%
2020-06-29	1.5300	1.5400	1.530000	1.5300	-0.649%	107,333	+0.654%
2020-06-26	1.5300	1.5400	1.530000	1.5400	0.000%	161,060	0.000%
2020-06-25	1.5350	1.5400	1.530000	1.5400	+0.654%	90,258	0.000%
2020-06-24	1.5300	1.5400	1.530000	1.5300	0.000%	137,877	+0.654%
2020-06-23	1.5400	1.5400	1.530000	1.5300	0.000%	62,045	+0.654%
2020-06-22	1.5300	1.5400	1.530000	1.5300	0.000%	57,632	+0.654%
2020-06-19	1.5300	1.5400	1.530000	1.5300	0.000%	153,227	+0.654%
2020-06-18	1.5400	1.5400	1.530000	1.5300	0.000%	60,457	+0.654%
2020-06-17	1.5300	1.5500	1.530000	1.5300	0.000%	1,002,723	+0.654%
2020-06-16	1.5300	1.5500	1.530000	1.5300	-0.649%	713,387	+0.654%
2020-06-15	1.5400	1.5500	1.539900	1.5400	-0.645%	363,957	0.000%
2020-06-12	1.5300	1.5600	1.530000	1.5500	+1.307%	1,116,479	-0.645%
2020-06-11	1.5300	1.5500	1.530000	1.5300	-1.923%	1,026,598	+0.654%
2020-06-10	1.5200	1.5700	1.510000	1.5600	+17.293%	3,951,523	-1.282%
2020-06-09	1.3500	1.3900	1.313800	1.3300	-0.746%	62,506	+15.789%
2020-06-08	1.3300	1.3900	1.300000	1.3400	+3.876%	155,544	+14.925%
2020-06-05	1.2900	1.3128	1.238900	1.2900	-0.769%	72,781	+19.380%
2020-06-04	1.2500	1.3100	1.250000	1.3000	+1.563%	56,344	+18.462%
2020-06-03	1.3000	1.3100	1.180000	1.2800	-1.538%	212,827	+20.313%
2020-06-02	1.3000	1.3100	1.270000	1.3000	+0.775%	46,256	+18.462%
2020-06-01	1.3300	1.4050	1.280000	1.2900	-3.739%	66,646	+19.380%
2020-05-29	1.3000	1.3700	1.300000	1.3401	+0.759%	55,514	+14.917%
2020-05-28	1.3300	1.5000	1.290000	1.3300	-1.481%	174,489	+15.789%
2020-05-27	1.3600	1.4382	1.320000	1.3500	0.000%	43,310	+14.074%
2020-05-26	1.3300	1.4050	1.330000	1.3500	-1.460%	59,478	+14.074%
2020-05-22	1.3900	1.4350	1.350000	1.3700	-1.439%	94,402	+12.409%
2020-05-21	1.4900	1.5200	1.380100	1.3900	-7.333%	96,156	+10.791%
2020-05-20	1.5200	1.5400	1.480100	1.5000	+2.041%	79,748	+2.667%
2020-05-19	1.5400	1.5599	1.470000	1.4700	-3.922%	123,658	+4.762%
2020-05-18	1.4100	1.5500	1.350000	1.5300	+21.429%	310,269	+0.654%
2020-05-15	1.2000	1.4400	1.180000	1.2600	+8.621%	396,633	+22.222%
2020-05-14	1.1300	1.1800	1.079700	1.1600	-2.521%	51,728	+32.759%
2020-05-13	1.2100	1.2500	1.140000	1.1900	-5.556%	50,516	+29.412%
2020-05-12	1.1800	1.2700	1.180000	1.2600	+6.780%	75,353	+22.222%
2020-05-11	1.2400	1.2900	1.180000	1.1800	-4.839%	232,794	+30.508%
2020-05-08	1.2400	1.2800	1.225000	1.2400	+0.903%	58,656	+24.194%
2020-05-07	1.2800	1.2800	1.200000	1.2289	+2.408%	30,067	+25.315%
2020-05-06	1.1400	1.2100	1.140000	1.2000	+0.840%	67,786	+28.333%
2020-05-05	1.1400	1.2200	1.110000	1.1900	+2.586%	31,038	+29.412%
2020-05-04	1.1900	1.2300	1.140000	1.1600	0.000%	44,759	+32.759%
2020-05-01	1.2200	1.2200	1.150000	1.1600	-4.132%	22,379	+32.759%
2020-04-30	1.1700	1.2571	1.164300	1.2100	+2.542%	13,002	+27.273%
2020-04-29	1.2700	1.3000	1.173800	1.1800	-4.839%	18,963	+30.508%
2020-04-28	1.2400	1.2800	1.230000	1.2400	+1.639%	6,969	+24.194%
2020-04-27	1.2200	1.2900	1.160000	1.2200	-1.613%	35,891	+26.230%
2020-04-24	1.2900	1.2900	1.190000	1.2400	-3.876%	32,609	+24.194%
2020-04-23	1.2400	1.3200	1.230000	1.2900	+2.381%	45,140	+19.380%
2020-04-22	1.2610	1.2750	1.240100	1.2600	+0.800%	4,769	+22.222%
2020-04-21	1.3400	1.3500	1.220000	1.2500	-4.580%	49,123	+23.200%
2020-04-20	1.3500	1.3600	1.250000	1.3100	-3.676%	38,846	+17.557%
2020-04-17	1.3199	1.3800	1.319900	1.3600	+4.615%	79,700	+13.235%
2020-04-16	1.3400	1.3500	1.300000	1.3000	-2.622%	48,274	+18.462%
2020-04-15	1.3000	1.3500	1.220000	1.3350	+4.297%	55,905	+15.356%
2020-04-14	1.3200	1.3400	1.220100	1.2800	-3.030%	88,656	+20.313%
2020-04-13	1.2300	1.6300	1.130000	1.3200	+10.000%	248,034	+16.667%
2020-04-09	1.2000	1.2427	1.170000	1.2000	+2.564%	51,885	+28.333%
2020-04-08	1.1000	1.3000	1.000000	1.1700	+13.592%	128,879	+31.624%
2020-04-07	0.9700	1.0400	0.970000	1.0300	+3.000%	91,187	+49.515%
2020-04-06	0.9899	1.0400	0.950000	1.0000	0.000%	53,624	+54.000%
2020-04-03	1.0300	1.0300	0.933600	1.0000	0.000%	14,588	+54.000%
2020-04-02	0.9300	1.0100	0.913400	1.0000	+1.041%	70,227	+54.000%
2020-04-01	0.9900	0.9900	0.930602	0.9897	-1.030%	25,611	+55.603%
2020-03-31	0.9707	1.0000	0.957100	1.0000	+1.010%	7,964	+54.000%
2020-03-30	1.0200	1.0200	0.959800	0.9900	-1.980%	14,662	+55.556%
2020-03-27	0.9806	1.0100	0.970800	1.0100	+1.948%	75,443	+52.475%
2020-03-26	1.0200	1.0400	0.990700	0.9907	-1.911%	22,360	+55.446%
2020-03-25	1.0500	1.0624	0.980050	1.0100	-0.980%	80,005	+52.475%
2020-03-24	0.9500	1.0500	0.950000	1.0200	+8.511%	333,840	+50.980%
2020-03-23	0.9100	0.9400	0.860201	0.9400	+3.297%	37,054	+63.830%
2020-03-20	0.9245	0.9600	0.834600	0.9100	-3.191%	63,125	+69.231%
2020-03-19	0.7500	0.9600	0.750000	0.9400	+19.913%	67,885	+63.830%
2020-03-18	0.8000	0.8700	0.763501	0.7839	-3.234%	91,005	+96.454%
2020-03-17	0.8895	0.9897	0.762000	0.8101	-12.892%	82,544	+90.100%
2020-03-16	1.0000	1.0664	0.928550	0.9300	-0.043%	87,154	+65.591%
2020-03-13	1.0000	1.1110	0.930400	0.9304	-13.039%	96,457	+65.520%
2020-03-12	1.1100	1.1760	1.050000	1.0699	-6.149%	76,613	+43.939%
2020-03-11	1.2000	1.2500	1.110000	1.1400	-8.800%	44,079	+35.088%
2020-03-10	1.3300	1.4500	1.230000	1.2500	-3.101%	58,711	+23.200%
2020-03-09	1.3200	1.3900	1.280100	1.2900	-9.155%	115,239	+19.380%
2020-03-06	1.5400	1.5400	1.420000	1.4200	-7.190%	112,573	+8.451%
2020-03-05	1.6900	1.6900	1.470000	1.5300	-15.000%	216,290	+0.654%
2020-03-04	1.7800	1.8500	1.724200	1.8000	+3.448%	39,286	-14.444%
2020-03-03	1.8200	1.8200	1.730000	1.7400	-2.793%	26,953	-11.494%
2020-03-02	1.6900	1.8000	1.650000	1.7900	+6.548%	100,282	-13.966%
2020-02-28	1.7400	1.7600	1.680000	1.6800	-4.545%	88,874	-8.333%
2020-02-27	1.7520	1.7900	1.700000	1.7600	-0.565%	60,203	-12.500%
2020-02-26	1.7800	1.7934	1.770000	1.7700	-0.562%	23,017	-12.994%
2020-02-25	1.7700	1.8000	1.760000	1.7800	-0.559%	41,815	-13.483%
2020-02-24	1.8400	1.8400	1.740000	1.7900	-2.723%	46,247	-13.966%
2020-02-21	1.8200	1.8800	1.780000	1.8401	+1.663%	30,396	-16.309%
2020-02-20	1.8300	1.8500	1.800000	1.8100	-0.549%	36,043	-14.917%
2020-02-19	1.8200	1.8300	1.799800	1.8200	0.000%	13,130	-15.385%
2020-02-18	1.8100	1.8200	1.800000	1.8200	+1.111%	20,364	-15.385%
2020-02-14	1.8000	1.8100	1.770000	1.8000	+0.559%	10,358	-14.444%
2020-02-13	1.8400	1.8400	1.768800	1.7900	-1.648%	51,069	-13.966%
2020-02-12	1.8500	1.9100	1.790000	1.8200	-4.712%	26,332	-15.385%
2020-02-11	1.9000	1.9400	1.855000	1.9100	+3.243%	65,897	-19.372%
2020-02-10	1.8600	1.8700	1.840000	1.8500	-1.596%	15,574	-16.757%
2020-02-07	1.8500	1.9100	1.849900	1.8800	+1.075%	27,928	-18.085%
2020-02-06	1.8600	1.8600	1.790000	1.8600	+0.541%	46,587	-17.204%
2020-02-05	1.8800	1.9250	1.820000	1.8500	-1.070%	38,613	-16.757%
2020-02-04	1.8700	1.8800	1.826600	1.8700	+3.889%	44,687	-17.647%
2020-02-03	1.8700	1.9204	1.800000	1.8000	-5.263%	85,424	-14.444%
2020-01-31	1.9300	1.9600	1.850000	1.9000	-2.564%	98,933	-18.947%
2020-01-30	1.9600	2.0100	1.950000	1.9500	-1.515%	54,466	-21.026%
2020-01-29	2.0800	2.1100	1.960000	1.9800	-4.009%	49,736	-22.222%
2020-01-28	2.1300	2.1400	2.060000	2.0627	-2.703%	31,874	-25.341%
2020-01-27	2.2300	2.2439	2.050000	2.1200	-5.387%	81,750	-27.358%
2020-01-24	2.3600	2.3900	2.230000	2.2407	-0.413%	141,853	-31.271%
2020-01-23	2.2400	2.2600	2.230000	2.2500	+1.351%	16,383	-31.556%
2020-01-22	2.2400	2.2900	2.220000	2.2200	0.000%	22,053	-30.631%
2020-01-21	2.2300	2.2700	2.220000	2.2200	-3.478%	47,703	-30.631%
2020-01-17	2.3100	2.3500	2.300000	2.3000	-1.288%	31,696	-33.043%
2020-01-16	2.3300	2.3600	2.277500	2.3300	+1.747%	25,904	-33.906%
2020-01-15	2.2900	2.2900	2.260000	2.2900	+2.691%	20,664	-32.751%
2020-01-14	2.2400	2.2700	2.230000	2.2300	-1.327%	18,561	-30.942%
2020-01-13	2.2400	2.2700	2.230000	2.2600	+1.345%	24,258	-31.858%
2020-01-10	2.2500	2.2700	2.230000	2.2300	-1.327%	22,163	-30.942%
2020-01-09	2.3400	2.3400	2.250000	2.2600	-2.586%	24,605	-31.858%
2020-01-08	2.3100	2.3500	2.310000	2.3200	+0.433%	28,948	-33.621%
2020-01-07	2.2600	2.3600	2.250000	2.3100	+5.000%	129,730	-33.333%
2020-01-06	2.0100	2.2500	2.000000	2.2000	+9.453%	113,344	-30.000%
2020-01-03	2.0000	2.0300	1.960200	2.0100	+0.505%	32,366	-23.383%
2020-01-02	2.0000	2.0100	1.900000	1.9999	-0.502%	113,466	-22.996%
2019-12-31	1.9800	2.0400	1.940000	2.0100	0.000%	81,835	-23.383%
2019-12-30	1.9900	2.0200	1.980000	2.0100	+1.005%	48,242	-23.383%
2019-12-27	2.0200	2.0300	1.990000	1.9900	-1.970%	75,218	-22.613%
2019-12-26	2.0000	2.0400	2.000000	2.0300	0.000%	33,223	-24.138%
2019-12-24	1.9928	2.0400	1.988200	2.0300	0.000%	27,572	-24.138%
2019-12-23	2.0200	2.0400	1.960000	2.0300	+1.500%	43,096	-24.138%
2019-12-20	2.0000	2.0300	1.940000	2.0000	+0.503%	82,901	-23.000%
2019-12-19	1.9900	2.0400	1.980000	1.9900	0.000%	41,886	-22.613%
2019-12-18	1.9200	2.2900	1.890000	1.9900	+2.051%	405,217	-22.613%
2019-12-17	1.8700	1.9500	1.870000	1.9500	+3.723%	29,331	-21.026%
2019-12-16	1.9500	1.9800	1.840000	1.8800	-3.516%	90,270	-18.085%
2019-12-13	1.9900	2.0000	1.925000	1.9485	-1.091%	14,240	-20.965%
2019-12-12	1.9000	1.9800	1.880000	1.9700	+3.684%	93,544	-21.827%
2019-12-11	1.8700	1.9400	1.840000	1.9000	-1.042%	165,293	-18.947%
2019-12-10	1.9800	1.9800	1.880000	1.9200	-2.041%	28,642	-19.792%
2019-12-09	1.9900	1.9900	1.940000	1.9600	+0.513%	25,059	-21.429%
2019-12-06	2.0000	2.0600	1.920000	1.9500	-1.515%	44,198	-21.026%
2019-12-05	2.0600	2.0700	1.980000	1.9800	-3.883%	38,261	-22.222%
2019-12-04	2.0700	2.1000	2.060000	2.0600	-2.370%	9,690	-25.243%
2019-12-03	2.0200	2.1100	2.020000	2.1100	+3.941%	59,842	-27.014%
2019-12-02	2.0000	2.0700	2.000000	2.0300	0.000%	33,033	-24.138%
2019-11-29	1.9900	2.0300	1.980000	2.0300	+2.329%	37,867	-24.138%
2019-11-27	2.0000	2.0000	1.960000	1.9838	-0.312%	11,085	-22.371%
2019-11-26	1.9504	1.9900	1.940000	1.9900	+2.577%	48,646	-22.613%
2019-11-25	1.9100	1.9500	1.885000	1.9400	+2.105%	49,205	-20.619%
2019-11-22	1.9400	1.9500	1.875000	1.9000	-2.564%	38,810	-18.947%
2019-11-21	1.8100	1.9500	1.810000	1.9500	+7.735%	118,897	-21.026%
2019-11-20	1.8100	1.8600	1.780000	1.8100	-1.093%	51,513	-14.917%
2019-11-19	1.7400	1.8600	1.740000	1.8300	+3.977%	60,669	-15.847%
2019-11-18	1.8100	1.8700	1.750000	1.7600	-2.762%	106,792	-12.500%
2019-11-15	1.8600	1.8700	1.790000	1.8100	-2.688%	47,655	-14.917%
2019-11-14	1.7600	1.8700	1.760000	1.8600	+4.494%	31,409	-17.204%
2019-11-13	1.8200	1.8500	1.780000	1.7800	-3.784%	35,515	-13.483%
2019-11-12	1.7700	1.8700	1.770000	1.8500	+2.778%	62,574	-16.757%
2019-11-11	1.7500	1.8200	1.730000	1.8000	+3.448%	75,968	-14.444%
2019-11-08	1.7300	1.7700	1.670000	1.7400	-0.571%	79,404	-11.494%
2019-11-07	1.8400	1.8500	1.730000	1.7500	-4.372%	132,733	-12.000%
2019-11-06	1.8600	1.8800	1.800000	1.8300	-3.175%	61,531	-15.847%
2019-11-05	1.8300	1.8900	1.800000	1.8900	+3.846%	18,327	-18.519%
2019-11-04	1.8600	1.9000	1.790000	1.8200	-4.211%	59,473	-15.385%
2019-11-01	1.9300	1.9300	1.870000	1.9000	-1.042%	23,304	-18.947%
2019-10-31	1.9200	1.9500	1.910000	1.9200	-0.518%	36,963	-19.792%
2019-10-30	1.9000	1.9300	1.900000	1.9300	+1.047%	27,473	-20.207%
2019-10-29	1.9400	1.9400	1.900000	1.9100	-1.036%	29,594	-19.372%
2019-10-28	1.9400	1.9548	1.930000	1.9300	-1.026%	45,074	-20.207%
2019-10-25	1.9400	1.9700	1.940000	1.9500	0.000%	25,132	-21.026%
2019-10-24	1.9500	1.9700	1.930000	1.9500	+0.515%	31,029	-21.026%
2019-10-23	1.9800	1.9900	1.930000	1.9400	-2.513%	38,502	-20.619%
2019-10-22	2.0300	2.0300	1.980000	1.9900	-2.451%	38,642	-22.613%
2019-10-21	2.0300	2.0800	2.030000	2.0400	+0.493%	28,464	-24.510%
2019-10-18	2.0200	2.0332	2.010000	2.0300	+0.495%	8,597	-24.138%
2019-10-17	2.0600	2.0800	2.010000	2.0200	-1.463%	54,362	-23.762%
2019-10-16	2.0700	2.0700	2.030000	2.0500	0.000%	66,562	-24.878%
2019-10-15	2.0100	2.0800	2.010000	2.0500	+0.490%	17,768	-24.878%
2019-10-14	2.0200	2.0600	2.020000	2.0400	-0.488%	16,315	-24.510%
2019-10-11	2.0401	2.0700	2.020000	2.0500	+0.490%	18,897	-24.878%
2019-10-10	2.0400	2.0700	2.010000	2.0400	0.000%	28,514	-24.510%
2019-10-09	2.0000	2.0538	1.985000	2.0400	+1.493%	45,398	-24.510%
2019-10-08	2.0100	2.0400	1.990000	2.0100	-0.495%	21,374	-23.383%
2019-10-07	2.0000	2.0500	2.000000	2.0200	+1.000%	20,072	-23.762%
2019-10-04	2.0300	2.0300	1.950000	2.0000	-1.478%	26,659	-23.000%
2019-10-03	1.8900	2.0739	1.890000	2.0300	+7.979%	109,435	-24.138%
2019-10-02	1.9200	1.9900	1.880000	1.8800	-3.093%	110,836	-18.085%
2019-10-01	2.0100	2.0400	1.930000	1.9400	-3.483%	14,188	-20.619%
2019-09-30	2.0400	2.0400	1.990000	2.0100	+1.005%	3,302	-23.383%
2019-09-27	2.0200	2.0400	1.980000	1.9900	-2.451%	16,939	-22.613%
2019-09-26	2.0700	2.0900	2.020000	2.0400	-0.971%	10,932	-24.510%
2019-09-25	2.0100	2.0800	2.010000	2.0600	+2.488%	14,891	-25.243%
2019-09-24	2.0300	2.0600	1.980000	2.0100	-1.951%	31,831	-23.383%
2019-09-23	1.9200	2.0600	1.910000	2.0500	+6.218%	45,269	-24.878%
2019-09-20	1.9800	1.9800	1.860000	1.9300	-3.980%	75,574	-20.207%
2019-09-19	1.9900	2.0200	1.960000	2.0100	+0.500%	31,967	-23.383%
2019-09-18	2.0000	2.0200	1.911800	2.0000	+1.010%	82,777	-23.000%
2019-09-17	1.9800	2.0139	1.960000	1.9800	+0.508%	71,969	-22.222%
2019-09-16	1.9200	2.0100	1.920000	1.9700	-1.500%	34,640	-21.827%
2019-09-13	2.0300	2.0300	1.935000	2.0000	-1.478%	64,918	-23.000%
2019-09-12	1.9700	2.0300	1.930000	2.0300	+4.639%	59,612	-24.138%
2019-09-11	1.7588	1.9400	1.758800	1.9400	+10.857%	56,635	-20.619%
2019-09-10	1.7600	1.7800	1.720000	1.7500	-1.685%	87,781	-12.000%
2019-09-09	1.8100	1.8200	1.720000	1.7800	-1.657%	80,007	-13.483%
2019-09-06	1.8030	1.8300	1.803000	1.8100	-0.549%	4,393	-14.917%
2019-09-05	1.7800	1.8400	1.780000	1.8200	+2.825%	33,131	-15.385%
2019-09-04	1.7200	1.7900	1.710900	1.7700	+1.724%	33,426	-12.994%
2019-09-03	1.7500	1.7500	1.710000	1.7400	-0.571%	21,240	-11.494%
2019-08-30	1.7600	1.7700	1.740000	1.7500	-1.130%	31,385	-12.000%
2019-08-29	1.8200	1.8200	1.750000	1.7700	-2.210%	16,992	-12.994%
2019-08-28	1.7300	1.8200	1.730000	1.8100	+3.429%	36,999	-14.917%
2019-08-27	1.7500	1.7800	1.720000	1.7500	-1.685%	47,013	-12.000%
2019-08-26	1.8000	1.8000	1.760000	1.7800	-1.657%	50,305	-13.483%
2019-08-23	1.8500	1.8700	1.800000	1.8100	-2.688%	80,159	-14.917%
2019-08-22	1.9400	1.9800	1.820000	1.8600	-4.124%	82,709	-17.204%
2019-08-21	1.9700	1.9756	1.910000	1.9400	-2.020%	74,692	-20.619%
2019-08-20	2.0400	2.0500	1.970000	1.9800	-3.415%	83,108	-22.222%
2019-08-19	2.0700	2.0700	1.976000	2.0500	-1.914%	36,971	-24.878%
2019-08-16	2.0700	2.1000	2.050000	2.0900	+0.966%	48,049	-26.316%
2019-08-15	2.0500	2.1000	2.030000	2.0700	0.000%	54,328	-25.604%
2019-08-14	2.0501	2.0900	1.960000	2.0700	-0.481%	90,811	-25.604%
2019-08-13	2.0600	2.1000	2.040000	2.0800	+0.483%	89,517	-25.962%
2019-08-12	2.1000	2.1600	2.040000	2.0700	-2.817%	87,803	-25.604%
2019-08-09	2.1300	2.1500	2.110500	2.1300	-0.930%	46,281	-27.700%
2019-08-08	2.1600	2.2100	2.140000	2.1500	-0.463%	33,219	-28.372%
2019-08-07	2.1400	2.1800	2.090000	2.1600	+0.935%	42,303	-28.704%
2019-08-06	2.1400	2.1500	2.070000	2.1400	0.000%	61,867	-28.037%
2019-08-05	2.0800	2.1800	2.080000	2.1400	-0.465%	67,986	-28.037%
2019-08-02	2.1100	2.1600	2.100000	2.1500	0.000%	43,719	-28.372%
2019-08-01	2.1500	2.1800	2.120000	2.1500	0.000%	39,922	-28.372%
2019-07-31	2.1693	2.1800	2.140000	2.1500	+0.467%	61,100	-28.372%
2019-07-30	2.1400	2.1600	2.135000	2.1400	-0.465%	32,502	-28.037%
2019-07-29	2.1200	2.1600	2.080000	2.1500	+1.415%	59,166	-28.372%
2019-07-26	2.0750	2.1600	2.071000	2.1200	+0.474%	75,485	-27.358%
2019-07-25	2.1700	2.1800	2.080000	2.1100	-3.653%	91,409	-27.014%
2019-07-24	2.1500	2.2000	2.150000	2.1900	+0.922%	106,127	-29.680%
2019-07-23	2.2500	2.2600	2.170000	2.1700	-3.556%	57,968	-29.032%
2019-07-22	2.2600	2.2600	2.221000	2.2500	0.000%	125,568	-31.556%
2019-07-19	2.2500	2.2645	2.202800	2.2500	0.000%	155,804	-31.556%
2019-07-18	2.2500	2.2600	2.210000	2.2500	0.000%	99,686	-31.556%
2019-07-17	2.2863	2.3300	2.240000	2.2500	-0.442%	58,953	-31.556%
2019-07-16	2.2900	2.3100	2.250000	2.2600	-1.310%	343,657	-31.858%
2019-07-15	2.3000	2.3200	2.280000	2.2900	0.000%	44,075	-32.751%
2019-07-12	2.3000	2.3200	2.230000	2.2900	-1.293%	136,051	-32.751%
2019-07-11	2.3100	2.3200	2.280000	2.3200	+0.433%	16,283	-33.621%
2019-07-10	2.3600	2.4000	2.310000	2.3100	-2.119%	62,050	-33.333%
2019-07-09	2.3000	2.3800	2.291000	2.3600	+3.509%	47,073	-34.746%
2019-07-08	2.2900	2.3080	2.260000	2.2800	-2.146%	142,239	-32.456%
2019-07-05	2.3100	2.3371	2.270000	2.3300	+1.304%	49,969	-33.906%
2019-07-03	2.2100	2.3200	2.210000	2.3000	+5.747%	91,034	-33.043%
2019-07-02	2.1700	2.2100	2.152500	2.1750	+0.230%	434,465	-29.195%
2019-07-01	2.2000	2.2032	2.160000	2.1700	-2.252%	141,891	-29.032%
2019-06-28	2.2000	2.2250	2.200000	2.2200	+0.909%	52,510	-30.631%
2019-06-27	2.1200	2.2300	2.110000	2.2000	+4.265%	53,073	-30.000%
2019-06-26	2.2100	2.2100	2.110000	2.1100	-4.525%	102,726	-27.014%
2019-06-25	2.2000	2.2400	2.140000	2.2100	+0.005%	89,584	-30.317%
2019-06-24	2.2800	2.3000	2.200000	2.2099	-3.075%	33,619	-30.314%
2019-06-21	2.2600	2.3300	2.260000	2.2800	-0.870%	52,763	-32.456%
2019-06-20	2.2700	2.3400	2.252400	2.3000	+0.877%	51,745	-33.043%
2019-06-19	2.2200	2.3697	2.200000	2.2800	+1.786%	27,258	-32.456%
2019-06-18	2.1300	2.2700	2.120000	2.2400	+3.704%	161,278	-31.250%
2019-06-17	2.1600	2.1800	2.150000	2.1600	0.000%	49,845	-28.704%
2019-06-14	2.1700	2.1800	2.140000	2.1600	+0.465%	85,418	-28.704%
2019-06-13	2.2500	2.2899	2.150000	2.1500	-3.587%	140,884	-28.372%
2019-06-12	2.2600	2.3200	2.210000	2.2300	-0.446%	22,360	-30.942%
2019-06-11	2.2000	2.2600	2.180000	2.2400	+0.901%	191,881	-31.250%
2019-06-10	2.2300	2.3499	2.150000	2.2200	-1.333%	212,266	-30.631%
2019-06-07	2.3500	2.3993	2.230000	2.2500	-4.661%	174,054	-31.556%
2019-06-06	2.5100	2.5171	2.360000	2.3600	-5.600%	139,896	-34.746%
2019-06-05	2.4500	2.5500	2.380000	2.5000	+1.215%	100,527	-38.400%
2019-06-04	2.4400	2.4800	2.390000	2.4700	+1.646%	56,114	-37.652%
2019-06-03	2.4400	2.4590	2.370000	2.4300	-1.220%	85,342	-36.626%
2019-05-31	2.4900	2.5000	2.420000	2.4600	-1.992%	79,441	-37.398%
2019-05-30	2.4800	2.5500	2.390000	2.5100	+0.803%	61,855	-38.645%
2019-05-29	2.4700	2.5100	2.400000	2.4900	+0.403%	82,190	-38.153%
2019-05-28	2.4700	2.6000	2.470000	2.4800	-1.195%	173,873	-37.903%
2019-05-24	2.5800	2.6000	2.490000	2.5100	-2.713%	37,350	-38.645%
2019-05-23	2.4900	2.6200	2.490000	2.5800	+3.200%	119,732	-40.310%
2019-05-22	2.5300	2.5600	2.490000	2.5000	-1.961%	76,049	-38.400%
2019-05-21	2.6500	2.6600	2.530000	2.5500	-3.409%	89,498	-39.608%
2019-05-20	2.5900	2.6600	2.490000	2.6400	-0.377%	151,590	-41.667%
2019-05-17	2.7600	2.8100	2.650000	2.6500	-5.018%	112,737	-41.887%
2019-05-16	2.8200	2.8200	2.790000	2.7900	-0.712%	42,000	-44.803%
2019-05-15	2.7900	2.8600	2.790000	2.8100	-0.707%	140,867	-45.196%
2019-05-14	3.0100	3.0100	2.820000	2.8300	-6.908%	56,149	-45.583%
2019-05-13	3.1000	3.1000	2.890000	3.0400	-2.875%	130,742	-49.342%
2019-05-10	3.0000	3.1300	2.985000	3.1300	+3.300%	82,704	-50.799%
2019-05-09	3.0500	3.0500	2.910000	3.0300	-2.258%	183,936	-49.175%
2019-05-08	3.2400	3.2400	3.060000	3.1000	-4.321%	87,209	-50.323%
2019-05-07	3.1200	3.2900	3.090000	3.2400	+2.857%	169,246	-52.469%
2019-05-06	3.1100	3.1800	3.110000	3.1500	+0.639%	77,575	-51.111%
2019-05-03	3.1500	3.1800	3.100000	3.1300	+0.643%	77,823	-50.799%
2019-05-02	3.0500	3.1100	3.000000	3.1100	+2.980%	127,730	-50.482%
2019-05-01	2.9900	3.0600	2.970000	3.0200	+2.027%	132,599	-49.007%
2019-04-30	3.0035	3.0500	2.900000	2.9600	-2.951%	151,937	-47.973%
2019-04-29	2.9500	3.0700	2.870100	3.0500	+3.390%	131,542	-49.508%
2019-04-26	3.0500	3.0500	2.910000	2.9500	-1.173%	60,165	-47.797%
2019-04-25	3.0200	3.0500	2.940000	2.9850	-0.500%	42,305	-48.409%
2019-04-24	3.1200	3.1500	2.980000	3.0000	-3.846%	81,683	-48.667%
2019-04-23	3.0900	3.1400	3.050000	3.1200	+2.295%	85,294	-50.641%
2019-04-22	3.1200	3.1200	2.990000	3.0500	-1.613%	80,072	-49.508%
2019-04-18	2.9800	3.1200	2.980000	3.1000	+3.679%	75,534	-50.323%
2019-04-17	2.9800	3.0600	2.980000	2.9900	+0.336%	31,398	-48.495%
2019-04-16	3.0100	3.0900	2.980000	2.9800	-0.667%	38,201	-48.322%
2019-04-15	3.0300	3.0900	2.980000	3.0000	-3.537%	54,008	-48.667%
2019-04-12	2.9100	3.1100	2.910000	3.1100	+6.873%	128,552	-50.482%
2019-04-11	3.0600	3.0804	2.880000	2.9100	-4.276%	46,825	-47.079%
2019-04-10	2.9200	3.0769	2.920000	3.0400	+4.110%	108,704	-49.342%
2019-04-09	2.9100	2.9500	2.875000	2.9200	0.000%	32,934	-47.260%
2019-04-08	2.9400	2.9500	2.860000	2.9200	-1.351%	47,145	-47.260%
2019-04-05	2.9500	2.9600	2.860000	2.9600	+5.338%	63,791	-47.973%
2019-04-04	2.8900	3.0200	2.800000	2.8100	-3.103%	105,639	-45.196%
2019-04-03	2.9500	2.9791	2.880000	2.9000	-1.024%	121,508	-46.897%
2019-04-02	2.8800	2.9900	2.880000	2.9300	+1.736%	40,373	-47.440%
2019-04-01	2.9600	3.0300	2.870000	2.8800	-1.706%	58,482	-46.528%
2019-03-29	2.9800	3.0000	2.880000	2.9300	-1.347%	102,317	-47.440%
2019-03-28	2.9500	3.0500	2.920000	2.9700	+1.365%	62,392	-48.148%
2019-03-27	2.9600	2.9900	2.910000	2.9300	-2.333%	78,259	-47.440%
2019-03-26	3.0400	3.0400	2.910000	3.0000	-1.316%	63,024	-48.667%
2019-03-25	2.9700	3.0600	2.950000	3.0400	+1.672%	113,047	-49.342%
2019-03-22	3.0000	3.0200	2.890000	2.9900	-1.320%	120,643	-48.495%
2019-03-21	3.1800	3.1900	2.980000	3.0300	-5.607%	139,797	-49.175%
2019-03-20	3.2400	3.2400	3.150000	3.2100	-0.311%	137,004	-52.025%
2019-03-19	3.1700	3.2300	3.170000	3.2200	+2.548%	75,151	-52.174%
2019-03-18	3.0800	3.1500	3.050000	3.1400	+3.630%	166,169	-50.955%
2019-03-15	2.9700	3.0300	2.930000	3.0300	+3.767%	198,522	-49.175%
2019-03-14	2.8400	2.9500	2.800000	2.9200	+2.817%	79,516	-47.260%
2019-03-13	2.8200	2.8927	2.790000	2.8400	+2.158%	117,465	-45.775%
2019-03-12	2.8500	2.8850	2.770000	2.7800	-1.767%	64,488	-44.604%
2019-03-11	2.9000	2.9500	2.825000	2.8300	-2.749%	56,298	-45.583%
2019-03-08	2.9400	3.0199	2.890000	2.9100	-1.020%	187,422	-47.079%
2019-03-07	2.9000	2.9600	2.810000	2.9400	+1.031%	123,784	-47.619%
2019-03-06	2.9900	3.0600	2.900000	2.9100	-4.276%	127,366	-47.079%
2019-03-05	2.9700	3.0635	2.920000	3.0400	+0.997%	131,822	-49.342%
2019-03-04	3.1800	3.2400	2.940000	3.0100	-2.903%	145,033	-48.837%
2019-03-01	3.2000	3.2275	3.050000	3.1000	-2.208%	91,146	-50.323%
2019-02-28	3.3000	3.3300	3.130000	3.1700	-4.518%	58,568	-51.420%
2019-02-27	3.2800	3.3300	3.250000	3.3200	+1.529%	29,151	-53.614%
2019-02-26	3.3500	3.3600	3.270000	3.2700	-2.388%	31,734	-52.905%
2019-02-25	3.4000	3.4399	3.280000	3.3500	-0.593%	69,939	-54.030%
2019-02-22	3.2200	3.3700	3.180100	3.3700	+4.012%	82,743	-54.303%
2019-02-21	3.3300	3.4031	3.190000	3.2400	-2.410%	68,567	-52.469%
2019-02-20	3.2900	3.3800	3.250000	3.3200	-0.599%	70,557	-53.614%
2019-02-19	3.3600	3.4400	3.250000	3.3400	+1.212%	112,489	-53.892%
2019-02-15	3.2600	3.3500	3.260000	3.3000	+1.538%	52,417	-53.333%
2019-02-14	3.1300	3.3340	3.130000	3.2500	+4.167%	51,649	-52.615%
2019-02-13	3.3010	3.3010	3.120000	3.1200	-5.455%	147,089	-50.641%
2019-02-12	3.2900	3.3969	3.220000	3.3000	+0.304%	214,113	-53.333%
2019-02-11	3.1300	3.3800	3.060700	3.2900	+5.788%	154,071	-53.191%
2019-02-08	2.9500	3.1300	2.880000	3.1100	+4.013%	110,669	-50.482%
2019-02-07	3.0500	3.0500	2.950000	2.9900	-3.859%	67,666	-48.495%
2019-02-06	3.1400	3.3500	2.940000	3.1100	-0.321%	372,637	-50.482%
2019-02-05	3.2000	3.2196	3.050000	3.1200	-1.577%	109,028	-50.641%