Dark

FRAN
Francesca's Holdings Corporation Common Stock
stock NASDAQ

Inactive

Dec 14, 2020 3:59:00 PM EST

2.23USD-9.717%(-0.24)752,203

Pre-market

0.00USD-100.000%(-2.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-10	2.6000	2.6100	2.3700	2.4700	-12.100%	752,203	0.000%
2020-12-09	3.5300	3.6900	2.5300	2.8100	+23.246%	14,345,755	-12.100%
2020-12-08	2.2700	2.4500	2.2300	2.2800	-18.861%	1,025,724	+8.333%
2020-12-07	2.7600	2.9900	2.6600	2.8100	+4.074%	638,450	-12.100%
2020-12-04	2.0500	2.7600	2.0000	2.7000	+1.887%	1,204,240	-8.519%
2020-12-03	2.6700	2.7800	2.6200	2.6500	0.000%	209,187	-6.792%
2020-12-02	2.8300	2.9000	2.6200	2.6500	-6.360%	555,226	-6.792%
2020-12-01	3.0800	3.0802	2.8000	2.8300	-7.516%	494,148	-12.721%
2020-11-30	2.6100	3.1900	2.6000	3.0600	-24.069%	1,451,525	-19.281%
2020-11-27	4.1500	4.1900	3.9000	4.0300	-5.176%	590,289	-38.710%
2020-11-25	3.7400	4.3600	3.2900	4.2500	+23.907%	2,001,352	-41.882%
2020-11-24	3.4300	3.4700	3.1800	3.4300	0.000%	1,350,243	-27.988%
2020-11-23	3.3500	3.5000	3.3500	3.4300	+2.083%	107,799	-27.988%
2020-11-20	3.1300	3.4300	3.0401	3.3600	+8.738%	289,146	-26.488%
2020-11-19	2.9300	3.1900	2.7700	3.0900	+4.040%	401,481	-20.065%
2020-11-18	2.5600	2.9800	2.5600	2.9700	+15.116%	306,795	-16.835%
2020-11-17	2.4900	2.6550	2.4000	2.5800	+3.614%	359,826	-4.264%
2020-11-16	3.5300	3.6900	2.3000	2.4900	-31.781%	1,271,708	-0.803%
2020-11-13	3.6000	3.7800	3.5400	3.6500	+0.551%	133,074	-32.329%
2020-11-12	3.4100	3.8300	3.3600	3.6300	+2.254%	252,928	-31.956%
2020-11-11	3.4200	3.5900	3.2700	3.5500	+4.106%	108,044	-30.423%
2020-11-10	3.3900	3.5600	3.3100	3.4100	-1.445%	86,644	-27.566%
2020-11-09	3.3400	3.6500	3.2800	3.4600	+5.488%	323,323	-28.613%
2020-11-06	3.1100	3.3300	3.0201	3.2800	+7.190%	161,306	-24.695%
2020-11-05	2.9100	3.1100	2.8800	3.0600	+3.030%	78,852	-19.281%
2020-11-04	3.0100	3.0900	2.8500	2.9700	-0.669%	94,580	-16.835%
2020-11-03	3.0000	3.0700	2.9000	2.9900	+1.014%	62,651	-17.391%
2020-11-02	2.8900	3.0000	2.8401	2.9600	+0.339%	69,853	-16.554%
2020-10-30	3.0100	3.0100	2.8400	2.9500	-3.595%	68,389	-16.271%
2020-10-29	3.0300	3.0800	2.8400	3.0600	0.000%	155,636	-19.281%
2020-10-28	3.0500	3.1200	2.9300	3.0600	-2.548%	127,446	-19.281%
2020-10-27	3.1000	3.2300	3.0000	3.1400	+2.280%	157,942	-21.338%
2020-10-26	3.2100	3.2100	2.9100	3.0700	-5.247%	137,571	-19.544%
2020-10-23	3.1400	3.3800	3.0300	3.2400	+1.887%	257,502	-23.765%
2020-10-22	3.1100	3.8399	3.1000	3.1800	+7.797%	1,524,063	-22.327%
2020-10-21	2.9900	3.1200	2.9200	2.9500	-1.667%	167,188	-16.271%
2020-10-20	3.0100	3.1300	2.9200	3.0000	0.000%	192,067	-17.667%
2020-10-19	3.1200	3.2300	2.9700	3.0000	-5.956%	186,302	-17.667%
2020-10-16	3.1700	3.2400	3.0600	3.1900	-0.313%	160,496	-22.571%
2020-10-15	3.1000	3.2700	2.9400	3.2000	+1.266%	361,277	-22.813%
2020-10-14	3.1500	3.2700	3.0200	3.1600	-0.940%	170,037	-21.835%
2020-10-13	3.2100	3.3400	2.9800	3.1900	-0.313%	256,604	-22.571%
2020-10-12	2.8800	3.7089	2.8700	3.2000	+11.111%	1,617,222	-22.813%
2020-10-09	2.9000	2.9900	2.8000	2.8800	+2.491%	174,645	-14.236%
2020-10-08	2.8400	2.8498	2.7201	2.8100	+0.357%	142,159	-12.100%
2020-10-07	2.8000	2.8100	2.6850	2.8000	+3.704%	130,159	-11.786%
2020-10-06	2.8000	2.8000	2.6600	2.7000	-3.226%	112,041	-8.519%
2020-10-05	2.7600	2.8400	2.7400	2.7900	+1.825%	104,373	-11.470%
2020-10-02	2.7800	2.8200	2.6500	2.7400	-3.860%	206,795	-9.854%
2020-10-01	2.7100	2.9700	2.7100	2.8500	+6.343%	479,664	-13.333%
2020-09-30	2.7800	2.9900	2.6800	2.6800	-1.832%	525,202	-7.836%
2020-09-29	2.7500	2.8500	2.6000	2.7300	-3.191%	159,568	-9.524%
2020-09-28	2.7100	3.0000	2.7100	2.8200	+4.833%	206,174	-12.411%
2020-09-25	2.7800	3.1500	2.6100	2.6900	-8.503%	822,432	-8.178%
2020-09-24	2.2500	4.5200	2.2000	2.9400	+18.072%	2,775,070	-15.986%
2020-09-23	2.7700	2.8500	2.4600	2.4900	-10.753%	407,413	-0.803%
2020-09-22	2.8800	2.9400	2.7700	2.7900	-2.787%	139,136	-11.470%
2020-09-21	3.0100	3.0600	2.7501	2.8700	-10.592%	475,229	-13.937%
2020-09-18	3.6500	3.6500	3.1700	3.2100	-12.534%	614,965	-23.053%
2020-09-17	3.4900	3.6899	3.4500	3.6700	+1.944%	175,939	-32.698%
2020-09-16	3.6800	3.7800	3.5000	3.6000	-8.745%	437,249	-31.389%
2020-09-15	3.7100	3.9900	3.5200	3.9450	-22.189%	1,517,152	-37.389%
2020-09-14	4.9100	5.2200	4.7303	5.0700	+7.872%	533,989	-51.282%
2020-09-11	5.0000	5.1353	4.7000	4.7000	-3.491%	214,427	-47.447%
2020-09-10	5.2000	5.2000	4.7600	4.8700	-3.945%	302,686	-49.281%
2020-09-09	5.2100	5.3300	4.9700	5.0700	-2.687%	201,942	-51.282%
2020-09-08	5.3400	5.4900	5.1300	5.2100	-3.697%	117,103	-52.591%
2020-09-04	5.8600	5.8600	5.1100	5.4100	-6.076%	301,294	-54.344%
2020-09-03	5.9700	6.1745	5.6200	5.7600	-2.538%	265,428	-57.118%
2020-09-02	6.1600	6.4140	5.8500	5.9100	-3.273%	449,632	-58.206%
2020-09-01	5.7900	6.3000	5.7400	6.1100	+3.559%	353,251	-59.574%
2020-08-31	5.7900	6.0600	5.5900	5.9000	+1.375%	285,975	-58.136%
2020-08-28	5.8300	5.9192	5.7000	5.8200	+0.172%	137,113	-57.560%
2020-08-27	5.7100	5.9500	5.5123	5.8100	+3.936%	205,472	-57.487%
2020-08-26	5.7200	5.8300	5.3000	5.5900	-1.757%	263,114	-55.814%
2020-08-25	5.4000	5.7900	5.3350	5.6900	+6.256%	150,684	-56.591%
2020-08-24	5.6200	5.6431	5.1501	5.3550	-5.053%	269,158	-53.875%
2020-08-21	5.8700	5.8700	5.5200	5.6400	-4.407%	168,050	-56.206%
2020-08-20	5.8700	6.0610	5.7750	5.9000	+2.609%	237,312	-58.136%
2020-08-19	5.7000	6.2000	5.5900	5.7500	+0.349%	626,112	-57.043%
2020-08-18	5.4500	5.8498	5.2000	5.7300	+5.138%	671,689	-56.894%
2020-08-17	5.4700	5.5900	5.2900	5.4500	+1.490%	253,317	-54.679%
2020-08-14	5.1900	5.4400	5.1000	5.3700	+3.468%	189,196	-54.004%
2020-08-13	5.1800	5.3100	5.0800	5.1900	+0.973%	137,734	-52.408%
2020-08-12	5.3000	5.3000	5.0500	5.1400	-0.772%	309,250	-51.946%
2020-08-11	5.6000	5.6900	5.1300	5.1800	-6.498%	455,220	-52.317%
2020-08-10	5.1000	5.6000	5.0800	5.5400	+9.055%	1,351,592	-55.415%
2020-08-07	5.3500	5.4500	4.9600	5.0800	-3.238%	438,068	-51.378%
2020-08-06	5.4400	5.5600	5.1500	5.2500	-2.052%	979,022	-52.952%
2020-08-05	5.7900	5.7900	5.2505	5.3600	-4.796%	269,880	-53.918%
2020-08-04	5.5100	5.9200	5.4016	5.6300	+5.827%	274,480	-56.128%
2020-08-03	5.7300	5.8556	5.2900	5.3200	-4.144%	216,426	-53.571%
2020-07-31	5.9500	6.2500	5.5300	5.5500	-12.598%	271,650	-55.495%
2020-07-30	5.7000	6.3800	5.4400	6.3500	-0.157%	710,987	-61.102%
2020-07-29	5.6000	6.6600	5.1300	6.3600	+6.000%	1,815,035	-61.164%
2020-07-28	9.1100	9.2000	5.7900	6.0000	+28.755%	32,439,575	-58.833%
2020-07-27	4.5000	4.7150	4.3600	4.6600	+4.251%	179,177	-46.996%
2020-07-24	4.6400	4.6400	4.3100	4.4700	-5.696%	144,445	-44.743%
2020-07-23	4.8100	4.8700	4.6200	4.7400	-2.066%	75,441	-47.890%
2020-07-22	4.5000	4.9500	4.5000	4.8400	+6.608%	217,058	-48.967%
2020-07-21	4.5300	4.6900	4.4640	4.5400	-0.873%	125,938	-45.595%
2020-07-20	4.7000	4.7000	4.4700	4.5800	-4.384%	190,457	-46.070%
2020-07-17	4.5300	4.8400	4.4200	4.7900	+2.790%	280,699	-48.434%
2020-07-16	4.6000	5.1900	4.5201	4.6600	+4.018%	604,731	-46.996%
2020-07-15	4.4600	4.7700	4.3554	4.4800	+1.818%	149,836	-44.866%
2020-07-14	4.1500	4.4600	4.0500	4.4000	+3.286%	237,248	-43.864%
2020-07-13	4.8000	4.9800	4.2200	4.2600	-11.250%	370,286	-42.019%
2020-07-10	4.8300	4.9500	4.6801	4.8000	-0.621%	126,157	-48.542%
2020-07-09	5.0300	5.0300	4.6369	4.8300	-4.921%	165,175	-48.861%
2020-07-08	5.0100	5.2700	4.8767	5.0800	+0.197%	301,562	-51.378%
2020-07-07	5.0700	5.2800	4.8000	5.0700	-5.056%	297,237	-51.282%
2020-07-06	4.4900	5.3800	4.4200	5.3400	+7.879%	1,112,126	-53.745%
2020-07-02	8.2200	8.7300	4.8900	4.9500	+42.651%	42,693,643	-50.101%
2020-07-01	3.9200	4.1339	3.3800	3.4700	-9.870%	421,620	-28.818%
2020-06-30	3.7700	4.2400	3.6300	3.8500	+3.217%	901,039	-35.844%
2020-06-29	3.9400	4.0900	3.6600	3.7300	-4.847%	137,239	-33.780%
2020-06-26	4.0600	4.2681	3.7700	3.9200	-2.488%	190,826	-36.990%
2020-06-25	4.5000	4.5500	3.9600	4.0200	-12.227%	212,646	-38.557%
2020-06-24	5.0000	5.0550	4.4200	4.5800	-11.753%	313,507	-46.070%
2020-06-23	5.0500	5.3000	4.2900	5.1900	+3.593%	726,953	-52.408%
2020-06-22	3.6300	7.4800	3.5700	5.0100	+35.772%	10,724,510	-50.699%
2020-06-19	3.6400	3.8300	3.4300	3.6900	+3.361%	449,163	-33.062%
2020-06-18	3.2700	3.7090	3.2600	3.5700	-2.989%	186,269	-30.812%
2020-06-17	4.2600	4.2900	3.6383	3.6800	-12.381%	257,188	-32.880%
2020-06-16	4.1000	4.5000	3.9000	4.2000	+11.111%	354,495	-41.190%
2020-06-15	3.8100	3.9700	3.5900	3.7800	-5.025%	110,122	-34.656%
2020-06-12	3.7100	4.3600	3.7000	3.9800	+16.374%	240,192	-37.940%
2020-06-11	3.6000	4.1500	3.3200	3.4200	-12.977%	324,358	-27.778%
2020-06-10	5.1500	5.3100	3.9000	3.9300	-24.423%	290,963	-37.150%
2020-06-09	5.4200	5.7000	4.9900	5.2000	-2.439%	473,047	-52.500%
2020-06-08	4.6100	5.3843	4.6100	5.3300	+18.182%	349,854	-53.659%
2020-06-05	3.8100	4.9900	3.8100	4.5100	+23.562%	718,777	-45.233%
2020-06-04	3.4200	3.7500	3.3200	3.6500	+6.105%	285,434	-32.329%
2020-06-03	3.0200	3.7400	2.9300	3.4400	+16.216%	537,741	-28.198%
2020-06-02	3.1100	3.1700	2.8500	2.9600	-4.516%	205,919	-16.554%
2020-06-01	3.1500	3.3300	2.9400	3.1000	-4.908%	118,603	-20.323%
2020-05-29	3.2500	3.4000	3.1500	3.2600	-1.511%	128,561	-24.233%
2020-05-28	3.6900	3.6900	3.2500	3.3100	-10.298%	450,034	-25.378%
2020-05-27	2.8500	3.8998	2.8500	3.6900	+32.258%	1,621,233	-33.062%
2020-05-26	2.6000	2.9400	2.5500	2.7900	+9.412%	638,086	-11.470%
2020-05-22	2.6600	2.7189	2.5000	2.5500	-1.923%	127,266	-3.137%
2020-05-21	2.7000	2.8000	2.5800	2.6000	-1.887%	224,743	-5.000%
2020-05-20	2.6300	2.7900	2.5700	2.6500	+3.922%	172,874	-6.792%
2020-05-19	2.6900	2.8900	2.5300	2.5500	-3.042%	317,966	-3.137%
2020-05-18	2.4900	2.7700	2.4638	2.6300	+5.200%	294,362	-6.084%
2020-05-15	2.6400	2.7000	2.4100	2.5000	-1.961%	220,676	-1.200%
2020-05-14	2.4800	2.5600	2.2800	2.5500	+5.809%	293,784	-3.137%
2020-05-13	2.5200	2.8000	2.3600	2.4100	-3.600%	682,297	+2.490%
2020-05-12	2.6300	2.6400	2.3900	2.5000	-3.846%	246,750	-1.200%
2020-05-11	2.4400	2.7000	2.3300	2.6000	+6.996%	330,431	-5.000%
2020-05-08	2.3700	2.4855	2.2500	2.4300	+5.652%	444,773	+1.646%
2020-05-07	2.3600	2.5200	2.2900	2.3000	-2.128%	232,930	+7.391%
2020-05-06	2.2800	2.5200	2.1900	2.3500	+1.732%	501,282	+5.106%
2020-05-05	2.4300	2.4900	2.3100	2.3100	-5.328%	226,718	+6.926%
2020-05-04	2.5000	2.5400	2.2600	2.4400	-15.571%	662,628	+1.230%
2020-05-01	2.7200	3.1545	2.6400	2.8900	+9.470%	1,761,983	-14.533%
2020-04-30	2.7700	2.8250	2.5300	2.6400	-3.650%	322,272	-6.439%
2020-04-29	2.6700	2.8900	2.5600	2.7400	+7.874%	366,594	-9.854%
2020-04-28	2.5876	2.9800	2.4000	2.5400	-3.422%	393,799	-2.756%
2020-04-27	2.3600	2.8000	2.3121	2.6300	+12.876%	828,173	-6.084%
2020-04-24	2.3500	2.3600	2.2000	2.3300	+0.866%	145,650	+6.009%
2020-04-23	2.2900	2.3100	2.1500	2.3100	+0.435%	135,675	+6.926%
2020-04-22	2.4600	2.4600	2.1500	2.3000	-2.542%	184,398	+7.391%
2020-04-21	2.4700	2.5000	2.3000	2.3600	-5.976%	238,585	+4.661%
2020-04-20	2.6200	2.7000	2.4300	2.5100	-7.380%	234,217	-1.594%
2020-04-17	2.6500	2.8800	2.5800	2.7100	+1.498%	367,878	-8.856%
2020-04-16	2.9500	3.0700	2.5600	2.6700	-6.316%	451,263	-7.491%
2020-04-15	2.5500	2.9295	2.4200	2.8500	+5.166%	476,844	-13.333%
2020-04-14	3.0400	3.2000	2.6800	2.7100	-10.855%	322,263	-8.856%
2020-04-13	2.7000	3.0400	2.4700	3.0400	+3.754%	403,056	-18.750%
2020-04-09	2.4700	3.7300	2.4000	2.9300	+23.629%	2,670,379	-15.700%
2020-04-08	2.0000	2.4600	1.9800	2.3700	+13.397%	866,526	+4.219%
2020-04-07	2.3000	2.3100	1.9500	2.0900	-4.566%	429,940	+18.182%
2020-04-06	1.7800	2.4400	1.7300	2.1900	+27.326%	1,222,274	+12.785%
2020-04-03	1.8500	1.9535	1.7000	1.7200	-5.495%	138,650	+43.605%
2020-04-02	2.0200	2.0500	1.7700	1.8200	-9.000%	183,043	+35.714%
2020-04-01	2.1300	2.2800	2.0000	2.0000	-11.894%	132,555	+23.500%
2020-03-31	2.5200	2.6100	2.0400	2.2700	-7.347%	275,754	+8.811%
2020-03-30	2.2100	3.1600	1.9800	2.4500	+8.889%	1,087,960	+0.816%
2020-03-27	2.5500	2.8862	2.2200	2.2500	-6.250%	57,287	+9.778%
2020-03-26	2.4500	2.5900	2.2500	2.4000	-1.235%	185,734	+2.917%
2020-03-25	2.5100	2.8500	2.2650	2.4300	+0.830%	145,633	+1.646%
2020-03-24	2.4000	2.4800	2.3400	2.4100	+6.637%	87,586	+2.490%
2020-03-23	2.7200	2.7200	2.1100	2.2600	-21.528%	167,432	+9.292%
2020-03-20	2.6600	3.2400	2.2000	2.8800	+10.769%	536,003	-14.236%
2020-03-19	2.5200	3.2500	1.8900	2.6000	+3.175%	241,959	-5.000%
2020-03-18	2.6300	3.2000	2.4200	2.5200	-7.692%	249,686	-1.984%
2020-03-17	3.2000	3.3800	2.6000	2.7300	-10.197%	264,926	-9.524%
2020-03-16	3.1800	3.4600	3.0250	3.0400	-15.084%	73,909	-18.750%
2020-03-13	3.7900	3.8200	3.2000	3.5800	+5.294%	62,872	-31.006%
2020-03-12	3.8500	3.9400	3.2000	3.4000	-16.667%	134,426	-27.353%
2020-03-11	4.7800	4.7800	4.0500	4.0800	-15.528%	69,471	-39.461%
2020-03-10	4.9500	5.2500	4.1900	4.8300	+1.258%	159,648	-48.861%
2020-03-09	5.0100	5.1400	4.7000	4.7700	-13.273%	74,762	-48.218%
2020-03-06	5.4200	6.0800	5.3500	5.5000	-2.998%	119,803	-55.091%
2020-03-05	6.0500	6.4000	5.6700	5.6700	-7.201%	91,701	-56.437%
2020-03-04	6.2200	6.4000	6.1100	6.1100	-0.650%	44,611	-59.574%
2020-03-03	6.4900	6.5100	6.1000	6.1500	-5.675%	75,264	-59.837%
2020-03-02	6.4400	6.6800	6.2800	6.5200	+0.617%	69,853	-62.117%
2020-02-28	6.4100	7.2300	6.3250	6.4800	-1.967%	170,581	-61.883%
2020-02-27	6.5200	6.8500	5.9900	6.6100	-2.794%	116,407	-62.632%
2020-02-26	7.2600	7.3700	6.5138	6.8000	-6.849%	138,863	-63.676%
2020-02-25	7.3800	7.4000	6.8700	7.3000	+0.968%	109,102	-66.164%
2020-02-24	7.2300	7.4400	6.7500	7.2300	-3.083%	62,360	-65.837%
2020-02-21	7.5600	7.6900	7.3352	7.4600	-1.192%	63,857	-66.890%
2020-02-20	7.5400	7.8400	7.2900	7.5500	-1.307%	95,967	-67.285%
2020-02-19	7.0800	7.8100	6.9585	7.6500	+9.756%	137,895	-67.712%
2020-02-18	7.3400	7.5023	6.8200	6.9700	-6.443%	173,625	-64.562%
2020-02-14	7.8500	7.9900	7.3300	7.4500	-3.747%	53,023	-66.846%
2020-02-13	7.5900	7.9500	7.4400	7.7400	+1.575%	90,373	-68.088%
2020-02-12	7.5400	7.7324	7.5200	7.6200	+1.330%	33,981	-67.585%
2020-02-11	7.5200	7.7500	7.4500	7.5200	+0.133%	48,363	-67.154%
2020-02-10	7.6900	7.7800	7.3012	7.5100	-2.594%	84,641	-67.111%
2020-02-07	7.9000	8.2675	7.7000	7.7100	-2.774%	50,788	-67.964%
2020-02-06	8.4600	8.4600	7.9300	7.9300	-5.030%	53,937	-68.852%
2020-02-05	8.1100	8.4750	8.1100	8.3500	+3.856%	68,069	-70.419%
2020-02-04	8.0700	8.5400	7.8700	8.0400	+1.005%	83,501	-69.279%
2020-02-03	7.6500	8.4200	7.6400	7.9600	+4.188%	94,875	-68.970%
2020-01-31	7.6300	8.2900	7.5100	7.6400	-0.779%	104,410	-67.670%
2020-01-30	7.4500	7.7600	7.3800	7.7000	+2.530%	105,046	-67.922%
2020-01-29	7.5600	7.8000	7.4960	7.5100	-0.398%	43,452	-67.111%
2020-01-28	7.6600	7.9813	7.4500	7.5400	+0.668%	38,433	-67.241%
2020-01-27	7.6400	7.8300	7.4500	7.4900	-3.604%	41,247	-67.023%
2020-01-24	8.4000	8.4436	7.4505	7.7700	-7.500%	123,660	-68.211%
2020-01-23	8.5900	8.6300	8.2500	8.4000	-3.002%	46,650	-70.595%
2020-01-22	8.7000	9.0300	8.4700	8.6600	+0.116%	80,515	-71.478%
2020-01-21	9.2300	9.2300	8.6500	8.6500	-6.385%	58,767	-71.445%
2020-01-17	9.5800	9.5800	9.1500	9.2400	-2.634%	94,751	-73.268%
2020-01-16	9.3300	9.5800	9.0600	9.4900	+4.862%	204,707	-73.973%
2020-01-15	8.5800	9.5000	8.3100	9.0500	+6.722%	512,335	-72.707%
2020-01-14	8.5100	8.9000	8.3900	8.4800	-0.703%	152,112	-70.873%
2020-01-13	9.1300	9.2000	8.3300	8.5400	-6.051%	126,948	-71.077%
2020-01-10	8.9100	9.5000	8.8800	9.0900	+2.020%	123,159	-72.827%
2020-01-09	9.0500	9.3599	8.8200	8.9100	-1.656%	90,470	-72.278%
2020-01-08	9.1700	9.6800	9.0600	9.0600	-2.476%	80,532	-72.737%
2020-01-07	9.3900	9.5375	9.2310	9.2900	-2.004%	52,029	-73.412%
2020-01-06	9.5400	9.6900	9.4400	9.4800	-1.762%	42,673	-73.945%
2020-01-03	9.9500	10.3300	9.5287	9.6500	-5.113%	152,309	-74.404%
2020-01-02	10.5200	10.6000	9.8100	10.1700	-2.023%	184,571	-75.713%
2019-12-31	9.7600	10.4700	9.7600	10.3800	+5.061%	104,665	-76.204%
2019-12-30	9.7000	10.1500	9.3601	9.8800	+2.703%	104,286	-75.000%
2019-12-27	9.6000	9.8800	9.3200	9.6200	+1.799%	87,973	-74.324%
2019-12-26	9.5400	9.5700	9.1400	9.4500	+0.532%	65,604	-73.862%
2019-12-24	9.2700	9.4200	9.1000	9.4000	+0.858%	43,927	-73.723%
2019-12-23	9.1800	9.5494	9.0000	9.3200	-3.119%	126,235	-73.498%
2019-12-20	10.1100	10.1700	9.4500	9.6200	-4.658%	122,880	-74.324%
2019-12-19	10.0700	10.2032	9.7400	10.0900	+0.799%	117,517	-75.520%
2019-12-18	10.4400	10.5055	9.7066	10.0100	-0.299%	206,862	-75.325%
2019-12-17	10.0400	10.0900	9.6100	10.0400	0.000%	127,829	-75.398%
2019-12-16	9.6900	10.3700	9.5700	10.0400	+6.922%	305,651	-75.398%
2019-12-13	9.9200	10.0000	8.9700	9.3900	-5.912%	398,614	-73.695%
2019-12-12	10.5100	10.7500	9.7800	9.9800	-6.729%	393,718	-75.251%
2019-12-11	11.9200	12.1300	10.5500	10.7000	-13.987%	664,929	-76.916%
2019-12-10	14.9100	15.0100	11.5400	12.4400	-37.267%	1,792,337	-80.145%
2019-12-09	18.8100	19.9100	18.2900	19.8300	+6.785%	390,493	-87.544%
2019-12-06	17.2000	19.2000	17.2000	18.5700	+9.235%	212,591	-86.699%
2019-12-05	15.9200	17.1700	15.7500	17.0000	+6.918%	154,694	-85.471%
2019-12-04	15.2600	15.9600	15.2600	15.9000	+5.159%	104,489	-84.465%
2019-12-03	14.7400	15.2500	14.7400	15.1200	-1.112%	48,556	-83.664%
2019-12-02	15.5000	15.9100	14.6100	15.2900	-1.672%	133,369	-83.846%
2019-11-29	15.4100	15.6400	15.0200	15.5500	-0.064%	64,345	-84.116%
2019-11-27	16.2400	16.7100	15.4500	15.5600	-3.594%	234,769	-84.126%
2019-11-26	16.8200	17.4500	16.0000	16.1400	-3.353%	231,060	-84.696%
2019-11-25	16.5200	17.1600	15.9100	16.7000	+0.542%	216,615	-85.210%
2019-11-22	14.9100	16.7500	14.3500	16.6100	+13.224%	266,624	-85.129%
2019-11-21	14.5700	15.9100	14.2021	14.6700	+1.172%	82,088	-83.163%
2019-11-20	14.7200	15.2195	14.3300	14.5000	-3.075%	184,249	-82.966%
2019-11-19	14.3200	15.0000	13.6900	14.9600	+3.961%	177,692	-83.489%
2019-11-18	15.9100	16.1400	14.1200	14.3900	-9.326%	271,031	-82.835%
2019-11-15	16.8300	16.9100	15.6400	15.8700	-4.109%	165,598	-84.436%
2019-11-14	16.5300	17.5900	16.0000	16.5500	-0.839%	185,240	-85.076%
2019-11-13	15.7500	16.7000	15.7150	16.6900	+5.300%	116,521	-85.201%
2019-11-12	16.0900	16.4300	15.6100	15.8500	-2.100%	87,694	-84.416%
2019-11-11	16.5500	16.5500	15.6700	16.1900	-1.521%	50,733	-84.744%
2019-11-08	16.2500	16.7350	15.9700	16.4400	+0.183%	132,041	-84.976%
2019-11-07	16.9700	17.2000	16.2900	16.4100	-2.438%	55,845	-84.948%
2019-11-06	17.0000	17.3000	16.2700	16.8200	-1.752%	96,795	-85.315%
2019-11-05	17.7000	17.8500	17.0600	17.1200	-3.113%	81,039	-85.572%
2019-11-04	18.1600	18.8150	17.3900	17.6700	-2.214%	161,612	-86.022%
2019-11-01	17.4700	18.3700	17.4000	18.0700	+4.150%	112,338	-86.331%
2019-10-31	17.6100	17.9999	16.5100	17.3500	-2.088%	125,190	-85.764%
2019-10-30	18.1200	18.3300	17.0800	17.7200	-2.369%	112,166	-86.061%
2019-10-29	18.2900	18.2900	17.3000	18.1500	-1.412%	183,313	-86.391%
2019-10-28	19.1900	19.8000	17.8400	18.4100	-4.115%	205,491	-86.583%
2019-10-25	18.7100	19.5000	18.6500	19.2000	+1.695%	223,410	-87.135%
2019-10-24	20.1400	20.5400	18.1705	18.8800	-5.553%	322,666	-86.917%
2019-10-23	19.1000	20.5000	18.6900	19.9900	+4.060%	359,165	-87.644%
2019-10-22	19.6700	19.6700	18.6300	19.2100	-2.586%	365,987	-87.142%
2019-10-21	19.8700	20.5200	18.6300	19.7200	-1.004%	521,224	-87.475%
2019-10-18	20.9700	21.9500	19.3700	19.9200	-2.924%	1,058,012	-87.600%
2019-10-17	17.2300	20.7500	17.0500	20.5200	+19.026%	1,235,380	-87.963%
2019-10-16	16.5400	17.2600	16.3901	17.2400	+3.730%	174,122	-85.673%
2019-10-15	15.7600	16.7300	15.7600	16.6200	+6.198%	237,262	-85.138%
2019-10-14	17.3600	17.5500	15.5800	15.6500	-9.798%	351,603	-84.217%
2019-10-11	16.9400	17.6900	16.2700	17.3500	+3.520%	537,374	-85.764%
2019-10-10	15.0800	17.4300	15.0290	16.7600	+10.554%	904,867	-85.263%
2019-10-09	15.1000	15.3700	14.5300	15.1600	+0.999%	325,726	-83.707%
2019-10-08	14.7700	15.4300	14.2300	15.0100	+0.536%	491,341	-83.544%
2019-10-07	13.4600	15.5100	13.2500	14.9300	+8.819%	528,762	-83.456%
2019-10-04	13.9100	14.4900	13.2500	13.7200	-2.902%	305,772	-81.997%
2019-10-03	12.2400	14.1300	12.0200	14.1300	+12.950%	383,934	-82.519%
2019-10-02	13.2900	13.5145	12.1100	12.5100	-8.952%	552,493	-80.256%
2019-10-01	14.2100	14.4899	13.4000	13.7400	-1.787%	349,249	-82.023%
2019-09-30	14.7200	15.6300	13.7000	13.9900	-5.728%	553,752	-82.345%
2019-09-27	14.1800	16.3500	14.0300	14.8400	+3.343%	1,447,307	-83.356%
2019-09-26	14.0100	14.7600	13.3700	14.3600	-1.170%	657,809	-82.799%
2019-09-25	12.8600	15.2500	12.8200	14.5300	+10.578%	2,627,399	-83.001%
2019-09-24	11.2700	13.2900	9.9000	13.1400	+15.873%	1,044,455	-81.202%
2019-09-23	11.7700	12.9800	11.1600	11.3400	+1.613%	1,145,266	-78.219%
2019-09-20	14.7600	14.9800	10.6600	11.1600	-24.798%	1,282,700	-77.867%
2019-09-19	13.7200	15.5800	13.2000	14.8400	+7.536%	1,009,616	-83.356%
2019-09-18	14.4000	14.4999	13.4500	13.8000	-5.673%	492,333	-82.101%
2019-09-17	15.6200	16.5000	13.7900	14.6300	-10.956%	970,944	-83.117%
2019-09-16	16.3500	17.4400	15.7200	16.4300	-9.427%	1,247,703	-84.967%
2019-09-13	14.1200	19.4900	14.1100	18.1400	+28.470%	6,133,169	-86.384%
2019-09-12	14.9500	16.5000	13.1300	14.1200	-14.837%	2,063,829	-82.507%
2019-09-11	11.1900	18.3700	10.6200	16.5800	+59.423%	10,250,208	-85.103%
2019-09-10	9.9400	10.7400	8.3300	10.4000	+101.550%	21,410,839	-76.250%
2019-09-09	4.9500	5.2200	4.6200	5.1600	+6.173%	331,334	-52.132%
2019-09-06	4.3200	4.9900	4.3200	4.8600	+14.085%	203,052	-49.177%
2019-09-05	4.2800	4.4900	4.2000	4.2600	+0.709%	64,934	-42.019%
2019-09-04	4.3500	4.4400	4.1900	4.2300	-2.535%	87,059	-41.608%
2019-09-03	4.3100	4.5000	4.2400	4.3400	-0.230%	38,667	-43.088%
2019-08-30	4.2500	4.6197	4.2500	4.3500	+1.399%	88,015	-43.218%
2019-08-29	4.1200	4.3900	4.1200	4.2900	+4.126%	64,579	-42.424%
2019-08-28	4.1750	4.2800	4.0800	4.1200	0.000%	45,412	-40.049%
2019-08-27	4.2400	4.2400	3.9900	4.1200	-1.199%	99,587	-40.049%
2019-08-26	4.0600	4.2500	4.0500	4.1700	+2.457%	41,928	-40.767%
2019-08-23	4.1900	4.1900	3.9600	4.0700	-2.632%	49,514	-39.312%
2019-08-22	4.0200	4.2400	4.0200	4.1800	+6.361%	47,164	-40.909%
2019-08-21	3.8500	4.3000	3.7300	3.9300	+1.550%	68,763	-37.150%
2019-08-20	4.1300	4.3000	3.8700	3.8700	-5.147%	65,126	-36.176%
2019-08-19	4.4300	4.6500	4.0800	4.0800	-6.636%	139,567	-39.461%
2019-08-16	3.9200	4.4100	3.8600	4.3700	+10.914%	118,675	-43.478%
2019-08-15	3.8500	4.0300	3.8200	3.9400	-0.253%	171,531	-37.310%
2019-08-14	3.7400	4.1400	3.6300	3.9500	+1.023%	218,547	-37.468%
2019-08-13	3.7100	4.3900	3.7100	3.9100	+4.545%	302,363	-36.829%
2019-08-12	3.2800	3.7690	3.2800	3.7400	+14.024%	173,709	-33.957%
2019-08-09	3.0200	3.3300	3.0200	3.2800	+9.699%	96,167	-24.695%
2019-08-08	3.0300	3.0500	2.8900	2.9900	+1.014%	89,539	-17.391%
2019-08-07	2.9200	3.0000	2.7800	2.9600	+1.024%	54,636	-16.554%
2019-08-06	3.0100	3.0100	2.7800	2.9300	+0.342%	83,335	-15.700%
2019-08-05	3.1100	3.2000	2.8600	2.9200	-6.109%	79,755	-15.411%
2019-08-02	3.1000	3.2300	3.0600	3.1100	+0.323%	85,050	-20.579%
2019-08-01	3.2000	3.2100	2.9791	3.1000	-0.958%	103,411	-20.323%
2019-07-31	3.0300	3.2900	3.0300	3.1300	+1.954%	115,015	-21.086%
2019-07-30	3.1100	3.2000	2.9474	3.0700	-1.603%	165,015	-19.544%
2019-07-29	3.1500	3.3500	3.1000	3.1200	-1.577%	221,402	-20.833%
2019-07-26	3.1000	3.2100	3.1000	3.1700	+0.955%	115,712	-22.082%
2019-07-25	3.1200	3.2100	3.0700	3.1400	-1.875%	103,715	-21.338%
2019-07-24	3.3300	3.4000	3.1600	3.2000	-3.904%	127,246	-22.813%
2019-07-23	3.2800	3.4280	3.1300	3.3300	+0.604%	150,285	-25.826%
2019-07-22	3.1600	3.3600	3.1000	3.3100	+3.762%	252,585	-25.378%
2019-07-19	3.4100	3.4400	3.0900	3.1900	-6.176%	375,329	-22.571%
2019-07-18	3.4900	3.5900	3.3700	3.4000	-9.814%	606,779	-27.353%
2019-07-17	5.1700	5.3800	3.6300	3.7700	+11.209%	9,501,117	-34.483%
2019-07-16	3.8300	3.9000	3.2700	3.3900	-14.177%	364,239	-27.139%
2019-07-15	4.1200	4.2200	3.9000	3.9500	-3.893%	262,650	-37.468%
2019-07-12	4.4300	4.4300	4.0150	4.1100	-4.196%	322,379	-39.903%
2019-07-11	4.7100	4.7200	4.0500	4.2900	-8.137%	352,738	-42.424%
2019-07-10	4.6300	4.7500	4.4300	4.6700	+0.647%	116,376	-47.109%
2019-07-09	4.6100	4.8068	4.5800	4.6400	-0.855%	62,642	-46.767%
2019-07-08	4.9000	4.9992	4.6800	4.6800	-6.024%	77,442	-47.222%
2019-07-05	5.0800	5.0800	4.7112	4.9800	-3.301%	148,753	-50.402%
2019-07-03	4.5700	5.6000	4.3600	5.1500	+8.879%	218,998	-52.039%
2019-07-02	4.8600	5.0800	4.4200	4.7300	-10.620%	463,565	-47.780%
2019-07-01	5.8116	5.8800	4.9200	5.2920	-10.855%	1,352,390	-53.326%
2019-06-28	5.9700	6.4740	5.7624	5.9364	+3.711%	4,096,069	-58.392%
2019-06-27	5.6280	6.3600	5.1600	5.7240	-0.625%	1,073,255	-56.848%
2019-06-26	4.8120	6.1200	4.8120	5.7600	+20.000%	1,045,347	-57.118%