Dark

FPRX
Five Prime Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Apr 15, 2021

38.00USD+0.026%(+0.01)1,006,601

Pre-market

0.00USD-100.000%(-37.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-15	37.9900	38.0100	37.9500	38.0000	+0.026%	1,006,601	0.000%
2021-04-14	37.9600	37.9900	37.9400	37.9900	+0.132%	839,113	+0.026%
2021-04-13	37.9600	37.9800	37.9400	37.9400	-0.079%	947,108	+0.158%
2021-04-12	37.9100	37.9700	37.9100	37.9700	+0.079%	694,387	+0.079%
2021-04-09	37.9100	37.9600	37.9000	37.9400	+0.132%	653,247	+0.158%
2021-04-08	37.9200	37.9500	37.8900	37.8900	-0.079%	1,896,417	+0.290%
2021-04-07	37.9200	37.9700	37.9000	37.9200	-0.158%	1,434,469	+0.211%
2021-04-06	37.9500	37.9800	37.9100	37.9800	+0.876%	2,223,385	+0.053%
2021-04-05	37.8200	37.9000	37.6000	37.6500	-0.423%	1,394,483	+0.930%
2021-04-01	37.7900	37.8200	37.6950	37.8100	+0.372%	1,512,846	+0.503%
2021-03-31	37.7700	37.8800	37.6700	37.6700	-0.185%	2,438,769	+0.876%
2021-03-30	37.7400	37.7800	37.7200	37.7400	+0.053%	1,462,138	+0.689%
2021-03-29	37.8500	37.8500	37.7200	37.7200	-0.475%	1,297,251	+0.742%
2021-03-26	37.7600	37.9000	37.7200	37.9000	+0.291%	1,492,272	+0.264%
2021-03-25	37.7500	37.9000	37.7100	37.7900	+0.186%	2,088,784	+0.556%
2021-03-24	37.8000	37.8500	37.7100	37.7200	0.000%	1,743,611	+0.742%
2021-03-23	37.7400	37.8300	37.7150	37.7200	-0.079%	1,118,998	+0.742%
2021-03-22	37.9000	37.9000	37.7000	37.7500	-0.448%	1,120,181	+0.662%
2021-03-19	37.7000	38.0000	37.6500	37.9200	+0.690%	3,506,550	+0.211%
2021-03-18	37.8300	37.9000	37.6500	37.6600	-0.581%	2,221,283	+0.903%
2021-03-17	37.7300	37.9300	37.7000	37.8800	+0.265%	1,191,090	+0.317%
2021-03-16	37.8200	37.9100	37.6600	37.7800	-0.211%	1,337,510	+0.582%
2021-03-15	37.7700	37.9000	37.5700	37.8600	+0.318%	1,668,968	+0.370%
2021-03-12	37.8000	37.8300	37.6600	37.7400	-0.291%	1,214,720	+0.689%
2021-03-11	37.6100	37.8500	37.5600	37.8500	+0.799%	1,783,710	+0.396%
2021-03-10	37.9800	38.0400	37.4500	37.5500	-0.923%	5,755,840	+1.198%
2021-03-09	37.8000	38.9000	37.5700	37.9000	+0.371%	3,236,385	+0.264%
2021-03-08	37.8000	37.9500	37.1300	37.7600	0.000%	6,797,777	+0.636%
2021-03-05	37.8700	37.9500	37.7000	37.7600	-0.632%	11,219,125	+0.636%
2021-03-04	37.9900	38.1800	37.7000	38.0000	+78.739%	35,380,129	0.000%
2021-03-03	22.3100	22.4400	21.1300	21.2600	-4.706%	711,484	+78.739%
2021-03-02	23.0600	23.4916	22.0800	22.3100	-4.780%	517,933	+70.327%
2021-03-01	22.5700	24.8200	22.5700	23.4300	+5.398%	813,764	+62.185%
2021-02-26	23.4000	23.5001	21.8800	22.2300	-3.683%	690,195	+70.940%
2021-02-25	25.6812	26.2500	22.8600	23.0800	-10.229%	1,472,169	+64.645%
2021-02-24	23.4000	25.7700	22.9800	25.7100	+9.731%	1,044,309	+47.802%
2021-02-23	23.0700	24.5800	22.0100	23.4300	-1.720%	1,482,087	+62.185%
2021-02-22	24.0000	24.2700	23.4875	23.8400	+0.084%	1,797,674	+59.396%
2021-02-19	21.4500	23.8700	21.2000	23.8200	+11.101%	1,199,873	+59.530%
2021-02-18	20.4300	21.9200	20.2201	21.4400	+2.928%	1,021,398	+77.239%
2021-02-17	20.2300	21.1400	19.6300	20.8300	+3.735%	803,170	+82.429%
2021-02-16	19.5100	20.2000	19.0300	20.0800	+2.922%	575,355	+89.243%
2021-02-12	19.9300	20.4650	19.5000	19.5100	-2.058%	352,120	+94.772%
2021-02-11	20.3900	20.4600	19.4000	19.9200	-1.092%	381,003	+90.763%
2021-02-10	20.3500	20.8700	19.6200	20.1400	-1.226%	454,325	+88.679%
2021-02-09	20.8100	21.4299	20.2100	20.3900	-2.859%	651,368	+86.366%
2021-02-08	19.5400	21.0900	19.3500	20.9900	+8.140%	786,018	+81.039%
2021-02-05	18.6100	19.5500	18.4000	19.4100	+4.355%	462,147	+95.775%
2021-02-04	18.6200	19.4700	18.0800	18.6000	+0.813%	728,345	+104.301%
2021-02-03	17.8100	18.7727	17.4700	18.4500	+3.827%	794,142	+105.962%
2021-02-02	16.7500	17.8600	16.6600	17.7700	+6.090%	666,219	+113.844%
2021-02-01	16.9000	17.3599	16.1300	16.7500	+0.179%	775,794	+126.866%
2021-01-29	16.0500	17.5000	15.5150	16.7200	+5.356%	1,411,969	+127.273%
2021-01-28	15.4800	16.3100	15.3500	15.8700	+2.453%	830,019	+139.445%
2021-01-27	14.9300	16.2200	14.0200	15.4900	+2.109%	1,146,318	+145.320%
2021-01-26	15.9500	16.1000	15.0600	15.1700	-3.683%	708,009	+150.494%
2021-01-25	14.8500	16.0300	14.7500	15.7500	+6.491%	908,581	+141.270%
2021-01-22	13.8100	15.4900	13.7700	14.7900	+7.096%	4,028,045	+156.930%
2021-01-21	14.7100	14.7600	13.6300	13.8100	-6.815%	2,835,251	+175.163%
2021-01-20	15.1700	15.4980	14.5000	14.8200	-3.578%	958,774	+156.410%
2021-01-19	14.6000	16.0196	14.4001	15.3700	+8.087%	920,696	+147.235%
2021-01-15	16.7400	16.9900	14.1200	14.2200	-10.902%	1,765,116	+167.229%
2021-01-14	15.2500	16.0800	15.0100	15.9600	+6.684%	752,258	+138.095%
2021-01-13	16.2700	16.3400	14.5000	14.9600	-8.613%	1,240,108	+154.011%
2021-01-12	17.8500	18.0000	16.2200	16.3700	-7.566%	582,524	+132.132%
2021-01-11	17.8000	18.0900	17.0700	17.7100	+0.340%	677,344	+114.568%
2021-01-08	16.9200	17.7800	16.5000	17.6500	+4.997%	467,429	+115.297%
2021-01-07	16.2400	16.9500	15.7100	16.8100	+3.510%	688,110	+126.056%
2021-01-06	16.6800	17.4400	16.0522	16.2400	-3.620%	779,371	+133.990%
2021-01-05	17.3000	17.7750	16.7200	16.8500	-3.438%	472,617	+125.519%
2021-01-04	17.1000	18.2900	16.8700	17.4500	+2.587%	648,993	+117.765%
2020-12-31	18.3500	18.3500	16.8700	17.0100	-6.795%	1,561,728	+123.398%
2020-12-30	18.1100	19.1700	17.9600	18.2500	+1.615%	875,311	+108.219%
2020-12-29	19.4700	19.6700	17.6500	17.9600	-6.458%	646,632	+111.581%
2020-12-28	19.2300	20.1629	19.0000	19.2000	+1.426%	933,673	+97.917%
2020-12-24	19.0600	19.9900	18.5900	18.9300	-0.368%	314,159	+100.740%
2020-12-23	19.0000	19.0900	18.5938	19.0000	-0.471%	404,784	+100.000%
2020-12-22	19.2600	19.6700	18.5600	19.0900	-0.521%	562,754	+99.057%
2020-12-21	19.1900	19.8500	18.8000	19.1900	-3.325%	576,379	+98.020%
2020-12-18	20.4300	20.9800	19.6600	19.8500	-1.244%	2,874,591	+91.436%
2020-12-17	20.1200	20.5466	19.6600	20.1000	+0.601%	750,816	+89.055%
2020-12-16	19.3500	20.4300	18.5794	19.9800	+2.778%	766,999	+90.190%
2020-12-15	17.7500	19.5500	16.8900	19.4400	+10.769%	812,338	+95.473%
2020-12-14	16.5200	18.5700	16.5000	17.5500	+8.736%	652,988	+116.524%
2020-12-11	15.7200	16.2900	15.4800	16.1400	+3.395%	833,612	+135.440%
2020-12-10	15.1800	16.1600	15.1800	15.6100	+2.026%	715,359	+143.434%
2020-12-09	17.6600	17.6600	15.2000	15.3000	-12.421%	767,110	+148.366%
2020-12-08	16.4300	17.7100	16.3000	17.4700	+2.044%	803,167	+117.516%
2020-12-07	17.1600	17.4900	16.8500	17.1200	-0.465%	438,926	+121.963%
2020-12-04	17.1500	17.9199	16.9200	17.2000	-0.232%	552,258	+120.930%
2020-12-03	17.3900	17.6200	16.7500	17.2400	-0.863%	404,519	+120.418%
2020-12-02	16.9600	17.7400	16.4500	17.3900	-0.968%	973,516	+118.516%
2020-12-01	19.0900	19.3900	17.2800	17.5600	-6.596%	1,788,004	+116.401%
2020-11-30	19.2900	19.7400	18.1600	18.8000	-1.416%	869,977	+102.128%
2020-11-27	18.2500	19.4800	18.1800	19.0700	+3.360%	442,954	+99.266%
2020-11-25	18.7300	19.0500	17.8800	18.4500	-0.054%	571,358	+105.962%
2020-11-24	17.5600	19.2400	17.3100	18.4600	+5.727%	732,051	+105.850%
2020-11-23	17.5200	18.2500	17.2700	17.4600	-1.634%	809,368	+117.640%
2020-11-20	17.9700	18.1400	17.0200	17.7500	-2.312%	1,308,938	+114.085%
2020-11-19	19.8700	20.0000	18.0100	18.1700	-8.093%	1,330,680	+109.136%
2020-11-18	20.3400	20.9000	19.3300	19.7700	-2.129%	923,637	+92.210%
2020-11-17	20.3100	21.8000	20.0200	20.2000	-3.024%	905,529	+88.119%
2020-11-16	19.7400	20.9500	19.2300	20.8300	-2.709%	2,548,343	+82.429%
2020-11-13	22.8500	24.2000	21.0000	21.4100	-4.547%	8,193,035	+77.487%
2020-11-12	23.3200	24.7000	20.3000	22.4300	+24.611%	22,253,781	+69.416%
2020-11-11	22.5100	24.0000	16.6300	18.0000	+237.079%	79,395,035	+111.111%
2020-11-10	5.4900	5.6400	5.1400	5.3400	-2.732%	7,275,801	+611.610%
2020-11-09	5.5800	6.4900	5.4000	5.4900	+9.800%	626,603	+592.168%
2020-11-06	5.1200	5.2200	4.9200	5.0000	-2.913%	143,137	+660.000%
2020-11-05	5.1700	5.3000	5.0000	5.1500	+0.390%	182,657	+637.864%
2020-11-04	4.5000	5.1700	4.5000	5.1300	+6.432%	745,948	+640.741%
2020-11-03	4.6500	4.8300	4.6400	4.8200	+3.879%	187,147	+688.382%
2020-11-02	4.6400	4.7200	4.5100	4.6400	+1.754%	155,965	+718.966%
2020-10-30	4.8500	4.8700	4.5100	4.5600	-6.748%	203,958	+733.333%
2020-10-29	4.8900	5.0000	4.7500	4.8900	+0.205%	244,674	+677.096%
2020-10-28	5.3800	5.3900	4.8600	4.8800	-11.594%	333,955	+678.689%
2020-10-27	5.4500	5.6800	5.4200	5.5200	+0.914%	168,190	+588.406%
2020-10-26	5.5000	5.5400	5.2200	5.4700	-1.795%	375,804	+594.698%
2020-10-23	5.4600	5.6700	5.4000	5.5700	+2.015%	1,149,364	+582.226%
2020-10-22	5.5000	5.6600	5.4300	5.4600	-0.546%	238,491	+595.971%
2020-10-21	5.6700	5.8100	5.4900	5.4900	-3.345%	321,674	+592.168%
2020-10-20	6.0400	6.1600	5.6200	5.6800	-5.333%	477,425	+569.014%
2020-10-19	5.9700	6.1400	5.9100	6.0000	+0.671%	301,349	+533.333%
2020-10-16	6.1000	6.1600	5.7600	5.9600	+2.230%	266,128	+537.584%
2020-10-15	5.8600	6.1900	5.6700	5.8300	-2.017%	375,645	+551.801%
2020-10-14	5.9300	6.0700	5.8100	5.9500	+0.337%	386,414	+538.655%
2020-10-13	6.0900	6.1900	5.8400	5.9300	-2.627%	475,010	+540.809%
2020-10-12	5.4800	6.2200	5.4100	6.0900	+13.197%	670,050	+523.974%
2020-10-09	5.6500	6.1000	5.3000	5.3800	+5.078%	1,028,308	+606.320%
2020-10-08	5.5100	5.5500	5.0000	5.1200	-6.227%	422,106	+642.188%
2020-10-07	5.0500	5.8100	5.0500	5.4600	+8.765%	563,740	+595.971%
2020-10-06	4.9100	5.1600	4.7800	5.0200	+3.292%	1,011,505	+656.972%
2020-10-05	4.8900	5.0500	4.8100	4.8600	0.000%	402,242	+681.893%
2020-10-02	4.7500	4.9800	4.6500	4.8600	-1.220%	409,959	+681.893%
2020-10-01	4.7600	5.0200	4.7000	4.9200	+4.681%	283,330	+672.358%
2020-09-30	4.5700	4.8800	4.5700	4.7000	+2.620%	328,178	+708.511%
2020-09-29	4.5700	4.7800	4.5100	4.5800	+0.439%	207,141	+729.694%
2020-09-28	4.5200	4.8100	4.5200	4.5600	+1.559%	451,141	+733.333%
2020-09-25	4.1800	4.6200	4.1800	4.4900	+6.905%	348,298	+746.325%
2020-09-24	4.0600	4.2500	3.8900	4.2000	+2.941%	348,402	+804.762%
2020-09-23	3.8800	4.1200	3.7700	4.0800	+5.974%	483,471	+831.373%
2020-09-22	4.1900	4.3800	3.7600	3.8500	+0.522%	594,234	+887.013%
2020-09-21	3.9700	3.9800	3.6400	3.8300	-4.963%	596,127	+892.167%
2020-09-18	3.9700	4.0700	3.8600	4.0300	+1.511%	259,313	+842.928%
2020-09-17	3.9500	4.0400	3.8100	3.9700	-0.750%	186,891	+857.179%
2020-09-16	4.2100	4.2800	3.9900	4.0000	-4.762%	271,204	+850.000%
2020-09-15	4.2100	4.2700	4.1100	4.2000	+1.205%	194,763	+804.762%
2020-09-14	3.8500	4.2500	3.8400	4.1500	+8.924%	287,678	+815.663%
2020-09-11	3.9200	4.1600	3.7200	3.8100	-2.806%	215,955	+897.375%
2020-09-10	3.8200	4.0500	3.8200	3.9200	+1.031%	158,333	+869.388%
2020-09-09	4.0300	4.1000	3.7900	3.8800	-2.757%	312,387	+879.381%
2020-09-08	4.0000	4.1000	3.9100	3.9900	-1.724%	122,433	+852.381%
2020-09-04	4.1100	4.1600	3.8100	4.0600	-2.169%	293,221	+835.961%
2020-09-03	4.2700	4.2700	3.9500	4.1500	-1.891%	379,339	+815.663%
2020-09-02	4.2600	4.2900	4.1600	4.2300	-0.937%	118,053	+798.345%
2020-09-01	4.2600	4.4000	4.2100	4.2700	0.000%	237,782	+789.930%
2020-08-31	4.3000	4.3800	4.2100	4.2700	-1.613%	289,377	+789.930%
2020-08-28	4.2500	4.4400	4.1800	4.3400	+3.088%	105,474	+775.576%
2020-08-27	4.4100	4.6900	4.1900	4.2100	-4.100%	108,992	+802.613%
2020-08-26	4.6500	4.6500	4.3000	4.3900	-4.565%	176,536	+765.604%
2020-08-25	4.4100	4.6600	4.2700	4.6000	+5.991%	160,885	+726.087%
2020-08-24	4.5700	4.5800	4.3100	4.3400	-4.825%	154,149	+775.576%
2020-08-21	4.6900	4.6900	4.4100	4.5600	-2.772%	264,300	+733.333%
2020-08-20	4.7200	4.7600	4.5600	4.6900	-1.883%	122,117	+710.235%
2020-08-19	4.6500	4.8500	4.5500	4.7800	+3.463%	139,974	+694.979%
2020-08-18	4.9100	4.9300	4.5900	4.6200	-5.328%	197,807	+722.511%
2020-08-17	5.0500	5.1800	4.8500	4.8800	-3.175%	209,957	+678.689%
2020-08-14	4.8300	5.0800	4.6400	5.0400	+5.882%	340,323	+653.968%
2020-08-13	4.8000	4.9400	4.6100	4.7600	-0.626%	313,384	+698.319%
2020-08-12	4.7800	4.9200	4.6300	4.7900	+0.630%	222,942	+693.319%
2020-08-11	5.1800	5.1800	4.6800	4.7600	-7.930%	343,335	+698.319%
2020-08-10	5.5600	5.6600	5.0800	5.1700	-8.007%	374,381	+635.010%
2020-08-07	5.9800	5.9900	5.2700	5.6200	-8.170%	376,893	+576.157%
2020-08-06	5.9900	6.1500	5.9000	6.1200	+1.830%	280,413	+520.915%
2020-08-05	6.1800	6.1900	5.8800	6.0100	-0.988%	202,928	+532.280%
2020-08-04	6.1100	6.3700	5.9100	6.0700	0.000%	292,387	+526.030%
2020-08-03	5.9300	6.2600	5.8400	6.0700	+2.881%	302,925	+526.030%
2020-07-31	5.7100	5.9000	5.1700	5.9000	+2.787%	327,405	+544.068%
2020-07-30	5.3100	5.9000	5.3000	5.7400	+6.296%	368,622	+562.021%
2020-07-29	5.3900	5.4400	5.2600	5.4000	0.000%	379,885	+603.704%
2020-07-28	5.3800	5.5500	5.2100	5.4000	+0.372%	294,700	+603.704%
2020-07-27	5.5700	5.8200	5.3300	5.3800	-3.063%	285,964	+606.320%
2020-07-24	5.8600	5.9200	5.5100	5.5500	-6.091%	324,659	+584.685%
2020-07-23	6.0800	6.2000	5.8200	5.9100	-4.058%	282,851	+542.978%
2020-07-22	6.6200	6.8600	6.0700	6.1600	-7.784%	380,782	+516.883%
2020-07-21	6.8800	7.0500	6.5400	6.6800	-1.475%	532,050	+468.862%
2020-07-20	7.1500	7.2800	6.5400	6.7800	-4.102%	421,215	+460.472%
2020-07-17	6.1700	7.3400	6.1700	7.0700	+14.587%	714,999	+437.482%
2020-07-16	6.0800	6.2400	5.8100	6.1700	+0.489%	223,512	+515.883%
2020-07-15	6.1500	6.2100	5.8400	6.1400	+2.504%	275,045	+518.893%
2020-07-14	5.8500	6.0700	5.8000	5.9900	+1.698%	341,380	+534.391%
2020-07-13	6.1200	6.4500	5.8900	5.8900	-3.125%	340,416	+545.161%
2020-07-10	6.4600	6.6300	6.0500	6.0800	-6.317%	260,680	+525.000%
2020-07-09	6.4400	6.6600	6.2100	6.4900	+0.620%	433,404	+485.516%
2020-07-08	6.2400	6.7400	6.0300	6.4500	+3.531%	531,017	+489.147%
2020-07-07	5.9900	6.4500	5.9000	6.2300	+2.467%	330,556	+509.952%
2020-07-06	6.2100	6.3500	5.8000	6.0800	-0.654%	328,437	+525.000%
2020-07-02	6.5600	6.5800	6.0800	6.1200	-4.524%	243,440	+520.915%
2020-07-01	6.1000	6.7200	6.1000	6.4100	+5.082%	447,061	+492.824%
2020-06-30	6.6700	6.7400	6.0500	6.1000	-8.955%	635,549	+522.951%
2020-06-29	7.1800	7.2500	6.4700	6.7000	-1.760%	590,238	+467.164%
2020-06-26	6.4600	6.8500	6.3600	6.8200	+3.963%	1,344,898	+457.185%
2020-06-25	6.7600	6.7600	5.7900	6.5600	-5.612%	809,471	+479.268%
2020-06-24	5.7800	6.9700	5.6100	6.9500	+18.399%	940,740	+446.763%
2020-06-23	6.2300	6.3500	5.6900	5.8700	-8.138%	1,365,101	+547.359%
2020-06-22	4.8400	6.6500	4.6400	6.3900	+45.558%	3,365,988	+494.679%
2020-06-19	4.2100	4.7100	4.2100	4.3900	+5.529%	391,502	+765.604%
2020-06-18	4.3500	4.4600	4.0900	4.1600	-4.805%	160,402	+813.462%
2020-06-17	4.4600	4.7300	4.3100	4.3700	-2.018%	128,207	+769.565%
2020-06-16	4.5700	4.5800	4.3100	4.4600	+0.225%	160,399	+752.018%
2020-06-15	4.0600	4.5600	3.9400	4.4500	+3.730%	184,135	+753.933%
2020-06-12	4.6100	4.6100	3.9200	4.2900	-2.721%	316,927	+785.781%
2020-06-11	3.9400	4.5000	3.8700	4.4100	+7.039%	693,025	+761.678%
2020-06-10	4.4900	4.4900	4.1000	4.1200	-8.444%	376,801	+822.330%
2020-06-09	4.5400	4.6400	4.3700	4.5000	-2.597%	279,331	+744.444%
2020-06-08	4.9800	4.9800	4.5400	4.6200	-6.098%	331,857	+722.511%
2020-06-05	4.8400	5.0000	4.7000	4.9200	+4.904%	364,030	+672.358%
2020-06-04	4.8000	5.0300	4.6700	4.6900	-4.090%	183,926	+710.235%
2020-06-03	5.3400	5.3400	4.7800	4.8900	-7.386%	280,101	+677.096%
2020-06-02	5.1900	5.3400	5.0000	5.2800	+1.931%	441,328	+619.697%
2020-06-01	5.2700	5.4000	5.1300	5.1800	-2.264%	315,868	+633.591%
2020-05-29	4.9100	5.3100	4.8500	5.3000	+5.788%	374,413	+616.981%
2020-05-28	5.9600	6.1400	5.0000	5.0100	-15.657%	478,527	+658.483%
2020-05-27	6.0800	6.1100	5.5800	5.9400	-0.835%	429,543	+539.731%
2020-05-26	5.4800	6.1200	5.4500	5.9900	+10.313%	583,142	+534.391%
2020-05-22	5.3600	5.6000	5.2600	5.4300	+2.453%	311,890	+599.816%
2020-05-21	5.0500	5.4600	5.0200	5.3000	+4.331%	352,995	+616.981%
2020-05-20	4.5100	5.1700	4.4200	5.0800	+13.647%	452,924	+648.031%
2020-05-19	4.5000	5.3000	4.4500	4.4700	+0.449%	835,741	+750.112%
2020-05-18	4.1500	4.5000	4.1500	4.4500	+10.422%	523,347	+753.933%
2020-05-15	4.1500	4.1500	4.0000	4.0300	-2.657%	290,139	+842.928%
2020-05-14	3.9900	4.3000	3.9500	4.1400	+1.471%	833,678	+817.874%
2020-05-13	3.9900	4.1900	3.9000	4.0800	+3.030%	443,778	+831.373%
2020-05-12	4.0100	4.1000	3.7400	3.9600	+0.253%	373,167	+859.596%
2020-05-11	4.0000	4.1400	3.8600	3.9500	-3.893%	373,377	+862.025%
2020-05-08	3.7000	4.1200	3.4500	4.1100	+5.656%	607,759	+824.574%
2020-05-07	3.5200	3.9000	3.4700	3.8900	+11.143%	608,478	+876.864%
2020-05-06	3.4000	3.6600	3.1800	3.5000	+5.105%	687,760	+985.714%
2020-05-05	3.2400	3.4000	3.2000	3.3300	+3.096%	214,332	+1,041.141%
2020-05-04	2.8700	3.2900	2.8400	3.2300	+11.379%	153,570	+1,076.471%
2020-05-01	3.2800	3.2800	2.8400	2.9000	-11.585%	221,549	+1,210.345%
2020-04-30	3.2000	3.3500	3.0800	3.2800	-0.304%	206,804	+1,058.537%
2020-04-29	3.2300	3.3900	3.1800	3.2900	+6.818%	208,775	+1,055.015%
2020-04-28	3.3300	3.3500	3.0600	3.0800	-4.644%	195,155	+1,133.766%
2020-04-27	3.0400	3.2700	3.0400	3.2300	+6.954%	224,110	+1,076.471%
2020-04-24	2.8400	3.0500	2.8200	3.0200	+6.338%	154,918	+1,158.278%
2020-04-23	2.9400	2.9900	2.8100	2.8400	-3.072%	173,478	+1,238.028%
2020-04-22	2.8500	2.9500	2.7600	2.9300	+4.643%	162,514	+1,196.928%
2020-04-21	2.6800	2.9300	2.6800	2.8000	+0.358%	227,224	+1,257.143%
2020-04-20	2.7500	2.9000	2.6400	2.7900	-0.357%	454,662	+1,262.007%
2020-04-17	2.7600	2.8600	2.7400	2.8000	+6.061%	206,210	+1,257.143%
2020-04-16	2.8100	2.8800	2.6100	2.6400	-6.050%	231,148	+1,339.394%
2020-04-15	2.8300	2.9600	2.7400	2.8100	-3.767%	173,806	+1,252.313%
2020-04-14	2.8000	2.9600	2.6900	2.9200	+7.353%	423,940	+1,201.370%
2020-04-13	2.7600	2.8400	2.6300	2.7200	+0.741%	246,764	+1,297.059%
2020-04-09	2.5400	2.7500	2.5400	2.7000	+10.204%	368,152	+1,307.407%
2020-04-08	2.4300	2.4700	2.2900	2.4500	+2.941%	264,675	+1,451.020%
2020-04-07	2.4000	2.5300	2.2600	2.3800	+0.847%	358,461	+1,496.639%
2020-04-06	2.2300	2.4100	2.1900	2.3600	+10.280%	251,026	+1,510.169%
2020-04-03	2.1000	2.1800	2.0500	2.1400	+1.422%	228,538	+1,675.701%
2020-04-02	2.0100	2.1300	1.9500	2.1100	+5.500%	169,046	+1,700.948%
2020-04-01	2.2600	2.2600	2.0000	2.0000	-11.894%	461,163	+1,800.000%
2020-03-31	2.4100	2.5000	2.2000	2.2700	-5.809%	189,758	+1,574.009%
2020-03-30	2.3600	2.4400	2.1900	2.4100	+3.433%	176,341	+1,476.763%
2020-03-27	2.4600	2.5100	2.3000	2.3300	-8.984%	251,482	+1,530.901%
2020-03-26	2.6100	2.6700	2.3800	2.5600	+0.787%	219,340	+1,384.375%
2020-03-25	2.7700	2.8000	2.4700	2.5400	-7.636%	251,494	+1,396.063%
2020-03-24	2.4800	2.7700	2.4100	2.7500	+13.636%	258,336	+1,281.818%
2020-03-23	2.3000	2.4400	2.2400	2.4200	+5.217%	212,675	+1,470.248%
2020-03-20	2.2500	2.3800	2.0700	2.3000	+3.604%	507,233	+1,552.174%
2020-03-19	1.8600	2.3000	1.8400	2.2200	+19.355%	478,465	+1,611.712%
2020-03-18	2.0300	2.0900	1.7500	1.8600	-14.286%	276,674	+1,943.011%
2020-03-17	1.9500	2.2500	1.8600	2.1700	+11.282%	353,334	+1,651.152%
2020-03-16	2.0800	2.3500	1.8100	1.9500	-18.410%	416,596	+1,848.718%
2020-03-13	2.6300	2.6900	2.1900	2.3900	-4.016%	334,099	+1,489.958%
2020-03-12	2.6100	2.7900	2.4400	2.4900	-15.017%	399,608	+1,426.104%
2020-03-11	3.2100	3.2600	2.8900	2.9300	-11.212%	323,148	+1,196.928%
2020-03-10	3.4600	3.4900	3.1200	3.3000	-0.302%	349,821	+1,051.515%
2020-03-09	3.5800	3.5800	3.2100	3.3100	-11.260%	566,432	+1,048.036%
2020-03-06	3.5500	3.7700	3.5100	3.7300	+3.039%	354,158	+918.767%
2020-03-05	3.7100	3.8300	3.5100	3.6200	-5.729%	362,250	+949.724%
2020-03-04	4.2200	4.2200	3.8300	3.8400	-5.419%	264,297	+889.583%
2020-03-03	4.0200	4.1900	3.8700	4.0600	+2.010%	394,593	+835.961%
2020-03-02	4.0500	4.2500	3.5300	3.9800	+3.916%	728,639	+854.774%
2020-02-28	3.8000	4.6500	3.6500	3.8300	-11.343%	1,184,184	+892.167%
2020-02-27	4.7000	4.7200	4.2700	4.3200	-10.559%	604,859	+779.630%
2020-02-26	4.9200	5.2000	4.7900	4.8300	-0.821%	314,861	+686.749%
2020-02-25	5.3100	5.3100	4.7300	4.8700	-7.238%	427,597	+680.287%
2020-02-24	5.1900	5.3400	5.0500	5.2500	-2.052%	426,909	+623.810%
2020-02-21	5.3500	5.6500	5.2000	5.3600	0.000%	393,685	+608.955%
2020-02-20	5.2400	5.5900	5.0600	5.3600	+2.486%	571,743	+608.955%
2020-02-19	4.6900	5.2300	4.5700	5.2300	+18.326%	804,277	+626.577%
2020-02-18	4.0700	4.5300	4.0100	4.4200	-2.428%	998,814	+759.729%
2020-02-14	4.5100	4.6400	4.3500	4.5300	0.000%	357,423	+738.852%
2020-02-13	4.8900	4.9200	4.5000	4.5300	-8.114%	495,689	+738.852%
2020-02-12	5.2100	5.2600	4.9000	4.9300	-4.826%	370,475	+670.791%
2020-02-11	5.1800	5.2000	5.0200	5.1800	+0.583%	228,380	+633.591%
2020-02-10	4.7900	5.1800	4.7300	5.1500	+7.966%	452,432	+637.864%
2020-02-07	5.0100	5.1600	4.7100	4.7700	-6.102%	635,387	+696.646%
2020-02-06	5.2000	5.2800	5.0200	5.0800	-0.975%	196,449	+648.031%
2020-02-05	5.2200	5.3200	4.9800	5.1300	+0.195%	264,145	+640.741%
2020-02-04	5.2500	5.4600	5.0800	5.1200	-0.967%	243,113	+642.188%
2020-02-03	4.7500	5.2300	4.7500	5.1700	+9.534%	265,567	+635.010%
2020-01-31	4.8500	4.9100	4.7000	4.7200	-2.075%	227,450	+705.085%
2020-01-30	5.1900	5.2100	4.7100	4.8200	-8.015%	367,219	+688.382%
2020-01-29	5.1200	5.3600	5.0500	5.2400	+2.947%	245,095	+625.191%
2020-01-28	5.4500	5.4500	5.0400	5.0900	-5.037%	379,130	+646.562%
2020-01-27	5.4400	5.5900	5.2600	5.3600	-3.770%	321,771	+608.955%
2020-01-24	5.9000	5.9000	5.4300	5.5700	-4.460%	611,076	+582.226%
2020-01-23	5.6700	5.9100	5.4800	5.8300	+2.460%	464,796	+551.801%
2020-01-22	6.0900	6.2100	5.6500	5.6900	-5.795%	529,902	+567.838%
2020-01-21	5.3700	6.0800	5.3200	6.0400	+13.748%	766,775	+529.139%
2020-01-17	5.2100	5.4400	5.2100	5.3100	+3.107%	491,677	+615.631%
2020-01-16	5.0400	5.2400	4.9400	5.1500	+3.831%	686,212	+637.864%
2020-01-15	5.0800	5.2500	4.8600	4.9600	-2.362%	408,078	+666.129%
2020-01-14	4.8300	5.2200	4.8200	5.0800	+2.419%	330,395	+648.031%
2020-01-13	5.2000	5.2200	4.9100	4.9600	-4.062%	408,669	+666.129%
2020-01-10	5.5300	5.6600	5.1400	5.1700	-6.000%	644,484	+635.010%
2020-01-09	5.1400	5.5500	5.0300	5.5000	+7.632%	966,262	+590.909%
2020-01-08	5.1900	5.3600	4.9200	5.1100	-1.351%	570,427	+643.640%
2020-01-07	5.0300	5.1800	4.7400	5.1800	+3.393%	672,717	+633.591%
2020-01-06	4.3200	5.1300	4.2800	5.0100	+14.645%	976,547	+658.483%
2020-01-03	4.4500	4.6400	4.3600	4.3700	-2.237%	234,481	+769.565%
2020-01-02	4.7000	4.7400	4.4100	4.4700	-2.614%	288,376	+750.112%
2019-12-31	4.2900	4.6800	4.2900	4.5900	+6.744%	469,903	+727.887%
2019-12-30	4.6000	4.6200	4.2200	4.3000	-4.656%	552,823	+783.721%
2019-12-27	4.9800	4.9800	4.4900	4.5100	-1.096%	749,731	+742.572%
2019-12-26	4.6000	4.6200	4.4400	4.5600	-0.654%	300,934	+733.333%
2019-12-24	4.4000	4.7100	4.3600	4.5900	+5.034%	263,046	+727.887%
2019-12-23	4.0900	4.3800	3.9500	4.3700	+7.901%	435,136	+769.565%
2019-12-20	3.9900	4.0500	3.7900	4.0500	+2.792%	1,244,960	+838.272%
2019-12-19	3.8500	4.0000	3.7000	3.9400	+2.338%	327,953	+864.467%
2019-12-18	4.0200	4.0400	3.8000	3.8500	-4.229%	426,735	+887.013%
2019-12-17	4.0600	4.1900	3.9400	4.0200	-0.985%	294,695	+845.274%
2019-12-16	4.3300	4.4000	4.0200	4.0600	-5.800%	414,288	+835.961%
2019-12-13	4.6700	4.6700	4.2800	4.3100	-7.906%	400,049	+781.671%
2019-12-12	4.5700	4.8600	4.5700	4.6800	+3.769%	656,985	+711.966%
2019-12-11	4.1100	4.5400	4.1100	4.5100	+10.269%	733,485	+742.572%
2019-12-10	3.8900	4.1000	3.8800	4.0900	+5.141%	431,475	+829.095%
2019-12-09	3.9300	4.1000	3.8900	3.8900	0.000%	491,647	+876.864%
2019-12-06	3.8200	3.9600	3.7600	3.8900	+3.183%	443,691	+876.864%
2019-12-05	3.9600	3.9800	3.7500	3.7700	-5.750%	459,765	+907.958%
2019-12-04	4.0000	4.0200	3.9000	4.0000	0.000%	327,193	+850.000%
2019-12-03	3.9400	4.1000	3.9100	4.0000	+1.523%	468,662	+850.000%
2019-12-02	3.9500	4.2300	3.8800	3.9400	+0.510%	819,341	+864.467%
2019-11-29	3.7500	3.9700	3.7300	3.9200	+3.704%	178,796	+869.388%
2019-11-27	3.8800	3.9400	3.7000	3.7800	+0.265%	430,600	+905.291%
2019-11-26	3.9100	4.0100	3.7000	3.7700	-2.835%	685,239	+907.958%
2019-11-25	3.5900	4.0900	3.5500	3.8800	+9.605%	923,012	+879.381%
2019-11-22	3.3100	3.6500	3.3100	3.5400	+6.627%	1,533,852	+973.446%
2019-11-21	3.2900	3.4300	3.2000	3.3200	+1.220%	536,330	+1,044.578%
2019-11-20	3.2000	3.4400	3.2000	3.2800	+1.548%	444,995	+1,058.537%
2019-11-19	3.2000	3.3700	3.1800	3.2300	+0.937%	334,298	+1,076.471%
2019-11-18	3.4400	3.4600	3.2000	3.2000	-8.832%	414,231	+1,087.500%
2019-11-15	3.6900	3.6900	3.4700	3.5100	-4.098%	289,944	+982.621%
2019-11-14	3.7500	3.7900	3.6200	3.6600	-2.400%	207,205	+938.251%
2019-11-13	3.9200	3.9200	3.7200	3.7500	-4.092%	221,205	+913.333%
2019-11-12	3.8300	4.0300	3.8100	3.9100	-0.255%	193,039	+871.867%
2019-11-11	3.8100	3.9400	3.6400	3.9200	+0.771%	319,736	+869.388%
2019-11-08	3.9400	4.0800	3.8900	3.8900	0.000%	382,170	+876.864%
2019-11-07	3.7500	4.0300	3.7500	3.8900	-2.993%	380,433	+876.864%
2019-11-06	4.1200	4.1400	3.9700	4.0100	-2.433%	186,177	+847.631%
2019-11-05	4.1600	4.3000	4.0000	4.1100	-1.202%	1,356,211	+824.574%
2019-11-04	4.2200	4.3500	4.1500	4.1600	-0.952%	212,279	+813.462%
2019-11-01	4.0300	4.3100	4.0000	4.2000	+6.329%	370,577	+804.762%
2019-10-31	3.9600	4.0000	3.8000	3.9500	-1.496%	203,228	+862.025%
2019-10-30	3.8900	4.0500	3.8700	4.0100	+3.351%	270,708	+847.631%
2019-10-29	3.9900	4.0800	3.8700	3.8800	-3.960%	288,028	+879.381%
2019-10-28	4.0000	4.3800	4.0000	4.0400	+5.208%	630,847	+840.594%
2019-10-25	3.7400	3.9200	3.7200	3.8400	+2.674%	203,933	+889.583%