Dark

KERX
Keryx Biopharmaceuticals Inc
stock NASDAQ

Inactive

Dec 12, 2018

3.36USD-2.041%(-0.07)2,596,031

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-12	3.4400	3.4650	2.9650	3.3600	-2.041%	2,596,031	0.000%
2018-12-11	3.3300	3.5100	3.2000	3.4300	+4.255%	1,812,840	-2.041%
2018-12-10	3.1500	3.3000	3.1000	3.2900	+4.444%	1,193,708	+2.128%
2018-12-07	3.1700	3.3100	3.1000	3.1500	-0.631%	1,131,712	+6.667%
2018-12-06	2.9800	3.1800	2.9550	3.1700	+4.276%	1,465,007	+5.994%
2018-12-04	3.1000	3.2500	3.0300	3.0400	-2.875%	5,497,781	+10.526%
2018-12-03	3.0200	3.1300	2.9300	3.1300	+3.987%	1,720,421	+7.348%
2018-11-30	2.9600	3.0200	2.8000	3.0100	+1.347%	1,979,903	+11.628%
2018-11-29	3.0000	3.1000	2.8350	2.9700	-1.000%	1,524,971	+13.131%
2018-11-28	2.7400	3.0000	2.7000	3.0000	+9.890%	2,003,727	+12.000%
2018-11-27	2.7600	2.7800	2.6700	2.7300	-2.151%	1,268,040	+23.077%
2018-11-26	2.8700	2.9300	2.6950	2.7900	-1.761%	1,548,922	+20.430%
2018-11-23	2.6000	2.8400	2.5500	2.8400	+7.170%	2,018,807	+18.310%
2018-11-21	2.5700	2.7400	2.4700	2.6500	+3.113%	2,302,824	+26.792%
2018-11-20	2.6500	2.7300	2.5600	2.5700	-4.815%	1,098,108	+30.739%
2018-11-19	2.9100	2.9700	2.6900	2.7000	-8.784%	1,504,599	+24.444%
2018-11-16	2.9000	3.0600	2.8400	2.9600	+0.680%	1,730,697	+13.514%
2018-11-15	2.7500	2.9400	2.7150	2.9400	+6.522%	1,381,751	+14.286%
2018-11-14	2.9400	2.9500	2.7500	2.7600	-4.828%	987,111	+21.739%
2018-11-13	2.8900	2.9600	2.8200	2.9000	+0.346%	696,910	+15.862%
2018-11-12	3.1200	3.1600	2.8700	2.8900	-10.802%	1,325,329	+16.263%
2018-11-09	3.0200	3.6500	3.0200	3.2400	+6.931%	3,342,206	+3.704%
2018-11-08	2.9900	3.0800	2.9500	3.0300	+1.338%	664,261	+10.891%
2018-11-07	2.8300	3.0100	2.8100	2.9900	+6.406%	1,117,151	+12.375%
2018-11-06	2.8700	2.9000	2.7400	2.8100	-3.103%	839,232	+19.573%
2018-11-05	2.9300	3.0448	2.8600	2.9000	-1.361%	676,105	+15.862%
2018-11-02	2.8300	2.9650	2.7770	2.9400	+5.000%	1,102,076	+14.286%
2018-11-01	2.7900	2.8600	2.7600	2.8000	+0.719%	1,116,872	+20.000%
2018-10-31	2.9200	2.9800	2.7600	2.7800	-3.136%	929,003	+20.863%
2018-10-30	2.8700	2.9950	2.8200	2.8700	0.000%	953,533	+17.073%
2018-10-29	3.0700	3.1300	2.8000	2.8700	-4.651%	971,933	+17.073%
2018-10-26	3.0300	3.0700	2.9400	3.0100	-1.634%	642,857	+11.628%
2018-10-25	2.9300	3.1200	2.8900	3.0600	+5.882%	1,163,548	+9.804%
2018-10-24	3.0800	3.1300	2.8500	2.8900	-6.169%	1,696,846	+16.263%
2018-10-23	3.0500	3.1644	3.0200	3.0800	-0.965%	724,148	+9.091%
2018-10-22	3.2300	3.2400	3.0700	3.1100	-3.115%	672,777	+8.039%
2018-10-19	3.2200	3.3300	3.1800	3.2100	-0.311%	676,174	+4.673%
2018-10-18	3.3200	3.3450	3.2000	3.2200	-3.012%	395,977	+4.348%
2018-10-17	3.3900	3.4250	3.1500	3.3200	-2.639%	782,412	+1.205%
2018-10-16	3.1800	3.4600	3.1400	3.4100	+8.254%	1,159,692	-1.466%
2018-10-15	3.2000	3.2638	3.1300	3.1500	-2.174%	567,409	+6.667%
2018-10-12	3.2200	3.2500	3.1400	3.2200	+0.940%	622,051	+4.348%
2018-10-11	3.0900	3.3400	3.0500	3.1900	+2.903%	779,521	+5.329%
2018-10-10	3.1600	3.2446	3.1000	3.1000	-1.899%	652,529	+8.387%
2018-10-09	3.1900	3.2803	3.1500	3.1600	-1.558%	485,218	+6.329%
2018-10-08	3.1800	3.2670	3.1300	3.2100	+0.312%	600,019	+4.673%
2018-10-05	3.2000	3.3300	3.1100	3.2000	0.000%	433,321	+5.000%
2018-10-04	3.3400	3.4000	3.1500	3.2000	-4.192%	795,760	+5.000%
2018-10-03	3.1700	3.4200	3.1250	3.3400	+6.709%	1,134,660	+0.599%
2018-10-02	3.2000	3.2205	3.1150	3.1300	-1.572%	719,421	+7.348%
2018-10-01	3.4500	3.4976	3.1650	3.1800	-6.471%	852,501	+5.660%
2018-09-28	3.3000	3.5200	3.2700	3.4000	+1.796%	609,192	-1.176%
2018-09-27	3.2000	3.3754	3.1700	3.3400	+4.375%	654,379	+0.599%
2018-09-26	3.2300	3.3000	3.1500	3.2000	-0.929%	451,859	+5.000%
2018-09-25	3.2000	3.3000	3.2000	3.2300	+0.937%	559,821	+4.025%
2018-09-24	3.1500	3.2750	3.1100	3.2000	+1.587%	689,595	+5.000%
2018-09-21	3.1400	3.1800	3.0400	3.1500	+0.318%	2,198,318	+6.667%
2018-09-20	2.9600	3.1600	2.9600	3.1400	+6.081%	645,120	+7.006%
2018-09-19	3.0700	3.1519	2.9400	2.9600	-3.268%	634,067	+13.514%
2018-09-18	2.9800	3.0800	2.9700	3.0600	+2.685%	378,079	+9.804%
2018-09-17	2.9800	3.0700	2.9510	2.9800	+0.337%	594,870	+12.752%
2018-09-14	2.8500	2.9900	2.7800	2.9700	+3.484%	1,186,192	+13.131%
2018-09-13	3.0300	3.1095	2.8600	2.8700	-4.013%	804,684	+17.073%
2018-09-12	3.0000	3.0500	2.9600	2.9900	-0.333%	631,409	+12.375%
2018-09-11	3.0500	3.1000	2.9500	3.0000	-1.639%	593,028	+12.000%
2018-09-10	3.1800	3.1950	3.0100	3.0500	-4.088%	685,225	+10.164%
2018-09-07	3.2500	3.3900	3.1300	3.1800	-2.454%	1,200,467	+5.660%
2018-09-06	3.3300	3.3900	3.2000	3.2600	-2.102%	669,194	+3.067%
2018-09-05	3.3100	3.3500	3.2050	3.3300	+0.604%	644,484	+0.901%
2018-09-04	3.4000	3.4200	3.2500	3.3100	-2.933%	482,978	+1.511%
2018-08-31	3.3200	3.4500	3.2500	3.4100	+2.096%	409,268	-1.466%
2018-08-30	3.4100	3.4300	3.3300	3.3400	-1.765%	599,196	+0.599%
2018-08-29	3.3700	3.4150	3.3300	3.4000	+1.190%	411,505	-1.176%
2018-08-28	3.4700	3.6400	3.3600	3.3600	-2.890%	610,112	0.000%
2018-08-27	3.3600	3.4752	3.3300	3.4600	+2.671%	676,144	-2.890%
2018-08-24	3.3000	3.3900	3.3000	3.3700	+2.432%	497,879	-0.297%
2018-08-23	3.3800	3.4500	3.2800	3.2900	-0.904%	613,113	+2.128%
2018-08-22	3.2500	3.3650	3.2500	3.3200	+2.154%	638,004	+1.205%
2018-08-21	3.1000	3.2500	3.1000	3.2500	+4.167%	464,678	+3.385%
2018-08-20	3.0800	3.1700	3.0200	3.1200	+1.961%	608,980	+7.692%
2018-08-17	3.0100	3.0800	2.9800	3.0600	+1.325%	1,142,506	+9.804%
2018-08-16	3.0400	3.1550	3.0000	3.0200	-0.658%	825,512	+11.258%
2018-08-15	3.0900	3.1240	2.9300	3.0400	-2.251%	1,219,312	+10.526%
2018-08-14	3.1600	3.3164	3.0600	3.1100	-0.639%	1,105,012	+8.039%
2018-08-13	3.3300	3.3300	3.0400	3.1300	-4.573%	1,137,887	+7.348%
2018-08-10	3.4900	3.5500	3.2700	3.2800	-7.345%	1,305,210	+2.439%
2018-08-09	3.7500	3.9200	3.4900	3.5400	-6.349%	1,867,063	-5.085%
2018-08-08	3.9600	4.1000	3.5900	3.7800	-5.263%	1,223,464	-11.111%
2018-08-07	4.0100	4.1000	3.9333	3.9900	+0.251%	692,272	-15.789%
2018-08-06	4.0100	4.1100	3.9500	3.9800	-0.500%	756,140	-15.578%
2018-08-03	4.1600	4.2000	3.9900	4.0000	-3.846%	945,736	-16.000%
2018-08-02	4.1500	4.2500	4.1200	4.1600	-1.188%	430,725	-19.231%
2018-08-01	4.2300	4.3800	4.1400	4.2100	-0.708%	1,071,706	-20.190%
2018-07-31	4.1300	4.3000	4.1200	4.2400	+2.415%	673,377	-20.755%
2018-07-30	3.8700	4.1500	3.8000	4.1400	+7.254%	972,812	-18.841%
2018-07-27	4.0900	4.1076	3.8200	3.8600	-6.083%	961,592	-12.953%
2018-07-26	4.1400	4.2100	4.1000	4.1100	-0.964%	526,206	-18.248%
2018-07-25	4.2100	4.2800	4.0900	4.1500	-1.659%	1,008,107	-19.036%
2018-07-24	4.3500	4.3800	4.2200	4.2200	-2.088%	553,020	-20.379%
2018-07-23	4.3100	4.4600	4.2300	4.3100	-0.462%	483,623	-22.042%
2018-07-20	4.4700	4.4800	4.3200	4.3300	-3.563%	385,212	-22.402%
2018-07-19	4.4400	4.5300	4.3400	4.4900	+0.447%	426,461	-25.167%
2018-07-18	4.4800	4.5200	4.4000	4.4700	-0.223%	378,019	-24.832%
2018-07-17	4.5500	4.6400	4.4000	4.4800	-1.104%	1,051,094	-25.000%
2018-07-16	4.3500	4.5400	4.2500	4.5300	+3.189%	800,785	-25.828%
2018-07-13	4.3300	4.4900	4.2800	4.3900	+0.688%	767,885	-23.462%
2018-07-12	4.2000	4.3700	4.1600	4.3600	+4.057%	862,719	-22.936%
2018-07-11	4.0100	4.2900	3.9400	4.1900	+3.713%	1,020,114	-19.809%
2018-07-10	4.0000	4.1150	3.9900	4.0400	+0.748%	962,430	-16.832%
2018-07-09	4.0300	4.0600	3.9500	4.0100	-0.496%	1,144,714	-16.209%
2018-07-06	3.9500	4.0700	3.8700	4.0300	+1.511%	1,147,645	-16.625%
2018-07-05	3.8900	4.1100	3.8675	3.9700	+2.584%	1,989,279	-15.365%
2018-07-03	3.6900	3.9300	3.6700	3.8700	+4.313%	1,614,024	-13.178%
2018-07-02	3.7800	3.8100	3.5700	3.7100	-1.330%	2,313,185	-9.434%
2018-06-29	3.6500	3.8900	3.5300	3.7600	+3.581%	3,153,073	-10.638%
2018-06-28	4.5500	4.5500	3.3000	3.6300	-18.973%	9,887,747	-7.438%
2018-06-27	4.9100	4.9200	4.4500	4.4800	-8.943%	1,592,766	-25.000%
2018-06-26	4.8000	4.9800	4.6100	4.9200	+2.500%	1,072,227	-31.707%
2018-06-25	4.9000	4.9100	4.7700	4.8000	-2.041%	801,589	-30.000%
2018-06-22	5.0000	5.0457	4.8600	4.9000	-1.606%	1,640,698	-31.429%
2018-06-21	5.0500	5.0850	4.9300	4.9800	-0.994%	1,177,554	-32.530%
2018-06-20	5.2000	5.2950	5.0100	5.0300	-3.083%	1,549,213	-33.201%
2018-06-19	5.0300	5.2400	5.0300	5.1900	+2.976%	1,068,984	-35.260%
2018-06-18	4.9800	5.0700	4.9800	5.0400	+0.599%	803,953	-33.333%
2018-06-15	5.0100	5.1300	5.0050	5.0100	-0.792%	2,652,869	-32.934%
2018-06-14	5.1000	5.1350	4.9850	5.0500	-0.591%	953,782	-33.465%
2018-06-13	5.0900	5.1500	4.9900	5.0800	+0.395%	1,531,583	-33.858%
2018-06-12	5.1700	5.2100	5.0500	5.0600	-2.128%	700,548	-33.597%
2018-06-11	5.1200	5.2350	4.9748	5.1700	+0.977%	1,005,611	-35.010%
2018-06-08	5.1000	5.2000	5.0800	5.1200	+0.196%	480,090	-34.375%
2018-06-07	5.1900	5.2700	5.1100	5.1100	-1.919%	583,942	-34.247%
2018-06-06	5.2700	5.3100	5.1650	5.2100	-0.762%	697,066	-35.509%
2018-06-05	5.0100	5.2900	5.0050	5.2500	+3.960%	998,429	-36.000%
2018-06-04	5.3100	5.3100	5.0100	5.0500	-4.356%	815,320	-33.465%
2018-06-01	5.2900	5.3500	5.2234	5.2800	+0.190%	683,527	-36.364%
2018-05-31	5.2800	5.3500	5.2100	5.2700	+0.190%	724,565	-36.243%
2018-05-30	5.3100	5.4200	5.1901	5.2600	-0.942%	798,581	-36.122%
2018-05-29	5.2200	5.3450	5.2200	5.3100	+1.143%	1,143,077	-36.723%
2018-05-25	5.0700	5.3900	5.0700	5.2500	+5.000%	1,187,940	-36.000%
2018-05-24	5.1200	5.2400	4.9900	5.0000	-2.153%	602,116	-32.800%
2018-05-23	5.1600	5.2500	5.0800	5.1100	-1.351%	522,978	-34.247%
2018-05-22	5.1900	5.3350	5.1600	5.1800	+0.583%	823,999	-35.135%
2018-05-21	5.2500	5.3000	5.0342	5.1500	-0.962%	1,150,931	-34.757%
2018-05-18	5.6800	5.7000	5.1800	5.2000	-8.127%	1,528,344	-35.385%
2018-05-17	5.8000	5.8000	5.5750	5.6600	-2.582%	948,323	-40.636%
2018-05-16	5.8100	5.9800	5.7600	5.8100	-0.172%	1,871,361	-42.169%
2018-05-15	5.6500	5.8800	5.6000	5.8200	+2.465%	1,505,406	-42.268%
2018-05-14	5.5900	5.7200	5.4200	5.6800	+2.342%	1,205,279	-40.845%
2018-05-11	5.3000	5.6900	5.1900	5.5500	+5.714%	2,171,131	-39.459%
2018-05-10	4.9800	5.5900	4.6500	5.2500	+2.140%	2,141,704	-36.000%
2018-05-09	4.8800	5.2350	4.8200	5.1400	+5.761%	2,229,698	-34.630%
2018-05-08	4.6500	4.8900	4.6400	4.8600	+4.968%	1,245,314	-30.864%
2018-05-07	4.6400	4.7100	4.5900	4.6300	+0.652%	610,306	-27.430%
2018-05-04	4.5800	4.6800	4.5300	4.6000	+0.218%	553,009	-26.957%
2018-05-03	4.8100	4.8100	4.5700	4.5900	-3.975%	464,409	-26.797%
2018-05-02	4.5100	4.9000	4.4100	4.7800	+5.055%	1,176,159	-29.707%
2018-05-01	4.3800	4.5600	4.3800	4.5500	+2.709%	920,241	-26.154%
2018-04-30	4.7200	4.7400	4.4000	4.4300	-7.322%	1,420,096	-24.153%
2018-04-27	4.8700	4.8800	4.7200	4.7800	-1.646%	397,519	-29.707%
2018-04-26	4.6700	4.9000	4.6100	4.8600	+5.423%	982,130	-30.864%
2018-04-25	4.5500	4.6500	4.5500	4.6100	+0.875%	684,537	-27.115%
2018-04-24	4.5400	4.6700	4.5100	4.5700	+0.883%	787,028	-26.477%
2018-04-23	4.7500	4.7500	4.4700	4.5300	-4.832%	1,160,722	-25.828%
2018-04-20	4.8500	4.9000	4.7550	4.7600	-1.653%	659,527	-29.412%
2018-04-19	4.8200	4.9100	4.7600	4.8400	-0.412%	815,882	-30.579%
2018-04-18	4.8200	4.9600	4.7800	4.8600	+0.621%	784,097	-30.864%
2018-04-17	4.5500	4.8700	4.5500	4.8300	+6.154%	854,837	-30.435%
2018-04-16	4.5800	4.6200	4.4700	4.5500	0.000%	503,427	-26.154%
2018-04-13	4.7400	4.7400	4.4900	4.5500	-4.612%	771,121	-26.154%
2018-04-12	4.8200	4.8200	4.6000	4.7700	-1.242%	1,486,181	-29.560%
2018-04-11	4.3800	4.8450	4.3800	4.8300	+10.274%	2,499,114	-30.435%
2018-04-10	4.2500	4.3975	4.1850	4.3800	+4.535%	1,097,348	-23.288%
2018-04-09	4.1700	4.3400	4.0825	4.1900	+0.480%	1,217,088	-19.809%
2018-04-06	4.1600	4.2400	4.0900	4.1700	-0.477%	728,645	-19.424%
2018-04-05	4.1000	4.2800	4.0500	4.1900	+2.948%	979,840	-19.809%
2018-04-04	3.9800	4.0900	3.9500	4.0700	+1.496%	995,907	-17.445%
2018-04-03	4.0500	4.1400	3.9250	4.0100	-0.988%	958,471	-16.209%
2018-04-02	4.0400	4.1300	3.9200	4.0500	-0.978%	1,142,837	-17.037%
2018-03-29	4.0300	4.1700	3.9600	4.0900	+1.489%	914,935	-17.848%
2018-03-28	4.0200	4.1200	3.9400	4.0300	-0.248%	961,929	-16.625%
2018-03-27	4.2200	4.2200	4.0100	4.0400	-4.265%	1,102,792	-16.832%
2018-03-26	4.1300	4.2300	4.0350	4.2200	+3.686%	1,061,789	-20.379%
2018-03-23	4.0900	4.2900	4.0700	4.0700	-0.245%	989,825	-17.445%
2018-03-22	4.1400	4.2300	4.0700	4.0800	-2.158%	919,038	-17.647%
2018-03-21	4.1700	4.2700	4.0700	4.1700	+0.240%	737,475	-19.424%
2018-03-20	4.3400	4.3400	4.1350	4.1600	-4.147%	1,228,367	-19.231%
2018-03-19	4.5300	4.5600	4.2300	4.3400	-4.194%	1,922,772	-22.581%
2018-03-16	4.5800	4.6000	4.2300	4.5300	-0.440%	4,876,372	-25.828%
2018-03-15	4.7500	4.7500	4.4950	4.5500	-3.602%	1,655,397	-26.154%
2018-03-14	4.7700	4.8100	4.6750	4.7200	0.000%	1,029,019	-28.814%
2018-03-13	5.0000	5.0000	4.6900	4.7200	-4.839%	1,312,410	-28.814%
2018-03-12	4.9700	5.0400	4.7500	4.9600	-0.402%	910,149	-32.258%
2018-03-09	4.9900	5.0450	4.9400	4.9800	+0.810%	957,419	-32.530%
2018-03-08	5.1000	5.1800	4.8700	4.9400	-3.137%	999,381	-31.984%
2018-03-07	4.9000	5.1000	4.9000	5.1000	+3.030%	1,152,638	-34.118%
2018-03-06	4.8700	4.9500	4.8100	4.9500	+1.434%	817,530	-32.121%
2018-03-05	4.7400	4.9200	4.6700	4.8800	+2.954%	885,890	-31.148%
2018-03-02	4.4800	4.7700	4.4800	4.7400	+5.100%	1,039,478	-29.114%
2018-03-01	4.6200	4.6200	4.4700	4.5100	-1.743%	1,124,757	-25.499%
2018-02-28	4.7700	4.8100	4.5900	4.5900	-3.774%	1,129,035	-26.797%
2018-02-27	4.9800	5.0950	4.7700	4.7700	-4.024%	985,530	-29.560%
2018-02-26	5.0800	5.1250	4.8800	4.9700	-2.165%	807,390	-32.394%
2018-02-23	4.9400	5.1000	4.8650	5.0800	+3.043%	834,764	-33.858%
2018-02-22	5.0400	5.1750	4.9200	4.9300	-1.400%	942,516	-31.846%
2018-02-21	4.9000	5.0700	4.9000	5.0000	+1.833%	1,261,340	-32.800%
2018-02-20	4.8200	4.9900	4.8100	4.9100	+0.409%	1,396,288	-31.568%
2018-02-16	4.8400	4.9300	4.7700	4.8900	+0.825%	1,044,328	-31.288%
2018-02-15	4.7800	4.8700	4.7300	4.8500	+0.832%	988,280	-30.722%
2018-02-14	4.5800	4.8550	4.5400	4.8100	+3.664%	1,629,895	-30.146%
2018-02-13	4.4900	4.6500	4.3950	4.6400	+3.111%	997,178	-27.586%
2018-02-12	4.5000	4.6300	4.3600	4.5000	+0.223%	1,766,637	-25.333%
2018-02-09	4.3100	4.5800	4.2700	4.4900	+4.907%	2,946,235	-25.167%
2018-02-08	4.0700	4.4064	4.0700	4.2800	+1.905%	1,777,513	-21.495%
2018-02-07	4.4600	4.5400	4.0100	4.2000	-9.287%	3,535,813	-20.000%
2018-02-06	4.4500	4.7300	4.4300	4.6300	+3.118%	1,884,942	-27.430%
2018-02-05	4.5500	4.6301	4.4200	4.4900	-0.664%	1,521,387	-25.167%
2018-02-02	4.5500	4.7500	4.4800	4.5200	-1.310%	1,625,260	-25.664%
2018-02-01	4.6000	4.7300	4.5500	4.5800	-1.080%	926,967	-26.638%
2018-01-31	4.7600	4.7999	4.6100	4.6300	-1.907%	834,756	-27.430%
2018-01-30	4.8000	4.8400	4.6600	4.7200	-3.476%	1,050,694	-28.814%
2018-01-29	4.7500	4.9100	4.6300	4.8900	+2.731%	842,533	-31.288%
2018-01-26	4.5600	4.7800	4.5600	4.7600	+5.077%	887,185	-29.412%
2018-01-25	4.6600	4.7500	4.5000	4.5300	-2.790%	1,737,596	-25.828%
2018-01-24	4.9100	4.9300	4.6600	4.6600	-5.477%	1,573,383	-27.897%
2018-01-23	5.0000	5.0500	4.8000	4.9300	-1.202%	1,509,609	-31.846%
2018-01-22	4.8600	5.1300	4.8000	4.9900	+2.675%	2,143,100	-32.665%
2018-01-19	4.8400	4.8986	4.7300	4.8600	0.000%	486,051	-30.864%
2018-01-18	4.9000	4.9600	4.8400	4.8600	-1.619%	689,302	-30.864%
2018-01-17	4.7100	4.9600	4.7000	4.9400	+4.883%	1,649,116	-31.984%
2018-01-16	4.7000	4.7800	4.6100	4.7100	+0.641%	1,261,224	-28.662%
2018-01-12	4.7300	4.7800	4.6100	4.6800	-1.266%	822,128	-28.205%
2018-01-11	4.7300	4.7600	4.6100	4.7400	-0.211%	789,122	-29.114%
2018-01-10	4.5500	4.7800	4.4200	4.7500	+3.486%	1,296,125	-29.263%
2018-01-09	4.6200	4.7600	4.5500	4.5900	-0.649%	1,028,090	-26.797%
2018-01-08	4.7100	4.7600	4.5600	4.6200	-1.911%	976,421	-27.273%
2018-01-05	4.7100	4.7600	4.6500	4.7100	+0.213%	834,401	-28.662%
2018-01-04	5.0000	5.0000	4.6500	4.7000	-5.051%	1,361,970	-28.511%
2018-01-03	4.9100	5.0490	4.8900	4.9500	+0.815%	1,124,009	-32.121%
2018-01-02	4.6800	4.9400	4.6500	4.9100	+5.591%	1,215,582	-31.568%
2017-12-29	4.7200	4.8300	4.6400	4.6500	-1.483%	1,067,802	-27.742%
2017-12-28	4.5000	4.7400	4.5000	4.7200	+3.736%	1,162,041	-28.814%
2017-12-27	4.6500	4.7500	4.4500	4.5500	-2.361%	1,184,772	-26.154%
2017-12-26	4.5000	4.7300	4.5000	4.6600	+3.097%	1,251,524	-27.897%
2017-12-22	4.4000	4.5500	4.3500	4.5200	+2.961%	1,666,654	-25.664%
2017-12-21	4.5200	4.6100	4.3800	4.3900	-3.304%	1,917,929	-23.462%
2017-12-20	4.4800	4.6700	4.4600	4.5400	+1.794%	2,064,171	-25.991%
2017-12-19	4.5000	4.6000	4.4300	4.4600	-1.109%	1,413,644	-24.664%
2017-12-18	4.6900	4.8000	4.4323	4.5100	-2.802%	1,850,470	-25.499%
2017-12-15	4.5900	4.7800	4.4700	4.6400	+1.310%	5,094,264	-27.586%
2017-12-14	4.7600	4.8600	4.5300	4.5800	-3.171%	1,273,164	-26.638%
2017-12-13	4.4700	4.7800	4.4700	4.7300	+5.817%	1,623,524	-28.964%
2017-12-12	4.5700	4.5900	4.3800	4.4700	-1.974%	1,560,681	-24.832%
2017-12-11	4.7500	4.8200	4.5500	4.5600	-3.797%	1,166,823	-26.316%
2017-12-08	4.5500	4.8700	4.5500	4.7400	+4.636%	1,630,946	-29.114%
2017-12-07	4.5500	4.5600	4.3300	4.5300	-0.220%	1,449,506	-25.828%
2017-12-06	4.5900	4.6200	4.4700	4.5400	-0.873%	1,594,523	-25.991%
2017-12-05	4.7000	4.7700	4.5500	4.5800	-2.760%	1,797,177	-26.638%
2017-12-04	4.8000	4.8700	4.6500	4.7100	-1.670%	2,592,201	-28.662%
2017-12-01	4.7900	4.8600	4.6400	4.7900	0.000%	1,423,858	-29.854%
2017-11-30	4.6500	4.7900	4.6000	4.7900	+3.011%	1,506,293	-29.854%
2017-11-29	4.7400	4.7900	4.6000	4.6500	-1.691%	2,227,802	-27.742%
2017-11-28	4.7400	4.8400	4.6600	4.7300	-0.421%	2,409,960	-28.964%
2017-11-27	4.8600	4.8600	4.7000	4.7500	-1.656%	2,346,776	-29.263%
2017-11-24	4.8700	4.9200	4.7950	4.8300	-0.821%	604,866	-30.435%
2017-11-22	4.8100	4.8900	4.7300	4.8700	+1.458%	1,308,036	-31.006%
2017-11-21	4.9400	4.9900	4.7700	4.8000	-2.439%	1,713,201	-30.000%
2017-11-20	4.8200	4.9300	4.7000	4.9200	+2.714%	2,499,793	-31.707%
2017-11-17	4.8900	4.9400	4.7100	4.7900	-1.643%	1,483,189	-29.854%
2017-11-16	5.0600	5.1100	4.7300	4.8700	-3.181%	2,827,488	-31.006%
2017-11-15	4.7300	5.1200	4.7100	5.0300	+5.230%	2,216,208	-33.201%
2017-11-14	4.8700	4.8735	4.7000	4.7800	-2.449%	1,713,696	-29.707%
2017-11-13	4.7800	4.9100	4.6900	4.9000	+1.449%	1,812,142	-31.429%
2017-11-10	4.9000	4.9599	4.6500	4.8300	-1.629%	3,248,576	-30.435%
2017-11-09	5.0300	5.0900	4.8300	4.9100	-3.346%	2,037,056	-31.568%
2017-11-08	5.1200	5.1600	4.6100	5.0800	-1.359%	4,939,219	-33.858%
2017-11-07	4.9000	5.5500	4.8300	5.1500	-17.335%	8,564,910	-34.757%
2017-11-06	6.6000	6.6000	6.1000	6.2300	-2.198%	2,774,466	-46.067%
2017-11-03	5.8000	6.4000	5.6300	6.3700	+10.783%	3,944,432	-47.253%
2017-11-02	6.0100	6.0500	5.7500	5.7500	-4.643%	2,116,374	-41.565%
2017-11-01	6.5500	6.6890	6.0200	6.0300	-6.944%	2,625,096	-44.279%
2017-10-31	6.2400	6.5500	6.1700	6.4800	+4.180%	2,334,214	-48.148%
2017-10-30	6.0900	6.2493	5.8500	6.2200	+3.840%	2,349,912	-45.981%
2017-10-27	5.5200	6.0100	5.2300	5.9900	+8.318%	3,856,559	-43.907%
2017-10-26	5.8500	5.8800	5.5200	5.5300	-5.631%	3,565,421	-39.241%
2017-10-25	5.8000	5.9900	5.6300	5.8600	+1.209%	1,945,800	-42.662%
2017-10-24	6.0300	6.1900	5.7500	5.7900	-4.455%	2,402,826	-41.969%
2017-10-23	6.5100	6.5899	6.0300	6.0600	-6.769%	1,615,376	-44.554%
2017-10-20	6.5400	6.6000	6.3900	6.5000	+0.619%	996,161	-48.308%
2017-10-19	6.5900	6.6130	6.4100	6.4600	-1.973%	1,221,989	-47.988%
2017-10-18	6.7000	6.7650	6.5200	6.5900	-1.347%	1,092,096	-49.014%
2017-10-17	6.6900	6.9800	6.6700	6.6800	+0.150%	1,234,572	-49.701%
2017-10-16	6.8400	7.0000	6.6100	6.6700	-2.485%	1,401,786	-49.625%
2017-10-13	7.1100	7.1500	6.7700	6.8400	-4.067%	2,499,591	-50.877%
2017-10-12	7.3300	7.3699	7.0500	7.1300	-3.256%	1,705,571	-52.875%
2017-10-11	7.5800	7.6600	7.3500	7.3700	-3.911%	1,281,348	-54.410%
2017-10-10	8.0600	8.0700	7.3200	7.6700	-3.522%	2,381,509	-56.193%
2017-10-09	7.5600	8.0700	7.5600	7.9500	+5.159%	2,989,155	-57.736%
2017-10-06	7.3500	7.9600	7.3200	7.5600	+5.146%	3,040,542	-55.556%
2017-10-05	7.2300	7.3000	7.0600	7.1900	-0.277%	1,062,525	-53.268%
2017-10-04	7.1500	7.2900	7.1100	7.2100	+0.278%	799,403	-53.398%
2017-10-03	7.3300	7.3300	7.1400	7.1900	-1.372%	758,182	-53.268%
2017-10-02	7.1000	7.3500	7.1000	7.2900	+2.676%	1,074,274	-53.909%
2017-09-29	7.1200	7.2200	7.0700	7.1000	0.000%	776,441	-52.676%
2017-09-28	7.1100	7.2500	7.0000	7.1000	+0.282%	975,994	-52.676%
2017-09-27	6.9700	7.1500	6.9572	7.0800	+2.017%	1,004,002	-52.542%
2017-09-26	7.0700	7.1350	6.9200	6.9400	-2.254%	810,913	-51.585%
2017-09-25	6.9800	7.1400	6.8810	7.1000	+2.158%	915,243	-52.676%
2017-09-22	6.9500	7.0400	6.8600	6.9500	+0.434%	864,963	-51.655%
2017-09-21	6.9900	7.0400	6.8900	6.9200	-1.001%	867,103	-51.445%
2017-09-20	7.0800	7.1100	6.9200	6.9900	-0.710%	909,536	-51.931%
2017-09-19	7.3400	7.4200	7.0200	7.0400	-3.694%	726,866	-52.273%
2017-09-18	7.1900	7.5600	7.1500	7.3100	+1.669%	1,438,189	-54.036%
2017-09-15	6.9600	7.3200	6.7450	7.1900	+5.891%	3,029,561	-53.268%
2017-09-14	7.3000	7.4000	6.7500	6.7900	-7.745%	1,762,153	-50.515%
2017-09-13	7.2600	7.4400	7.2600	7.3600	+1.657%	836,789	-54.348%
2017-09-12	7.3400	7.4100	7.1600	7.2400	-1.093%	1,042,156	-53.591%
2017-09-11	7.5000	7.6600	7.2400	7.3200	-3.175%	1,151,836	-54.098%
2017-09-08	7.7000	7.7600	7.5400	7.5600	-2.703%	943,500	-55.556%
2017-09-07	7.8600	7.9500	7.7000	7.7700	-0.385%	900,077	-56.757%
2017-09-06	7.6400	7.9300	7.6400	7.8000	+2.767%	1,414,296	-56.923%
2017-09-05	7.5900	8.0700	7.5285	7.5900	-0.132%	2,225,300	-55.731%
2017-09-01	7.2400	7.6800	7.0700	7.6000	+5.409%	1,238,961	-55.789%
2017-08-31	6.9200	7.3950	6.9200	7.2100	-0.414%	690,990	-53.398%
2017-08-30	7.1800	7.3800	7.0100	7.2400	+0.556%	864,295	-53.591%
2017-08-29	7.0100	7.2800	6.9700	7.2000	+1.266%	1,022,807	-53.333%
2017-08-28	7.0000	7.1300	6.8500	7.1100	+2.009%	642,712	-52.743%
2017-08-25	6.9100	7.1300	6.9100	6.9700	+1.308%	874,849	-51.793%
2017-08-24	6.8900	6.9899	6.7600	6.8800	+0.438%	754,560	-51.163%
2017-08-23	6.7000	6.9400	6.6700	6.8500	+1.632%	419,185	-50.949%
2017-08-22	6.5000	6.8750	6.4850	6.7400	+4.334%	796,147	-50.148%
2017-08-21	6.5400	6.6350	6.3950	6.4600	-0.920%	497,600	-47.988%
2017-08-18	6.6400	6.7100	6.4400	6.5200	-3.120%	968,998	-48.466%
2017-08-17	6.8600	7.0100	6.7200	6.7300	-2.464%	749,985	-50.074%
2017-08-16	6.7500	6.9900	6.7500	6.9000	+1.471%	792,064	-51.304%
2017-08-15	6.6800	6.8500	6.6000	6.8000	+2.102%	588,542	-50.588%
2017-08-14	6.5400	6.6900	6.3701	6.6600	+3.738%	902,494	-49.550%
2017-08-11	6.3500	6.5000	6.3200	6.4200	+1.102%	950,163	-47.664%
2017-08-10	6.4400	6.5000	6.3100	6.3500	-2.308%	725,778	-47.087%
2017-08-09	6.5000	6.5900	6.4400	6.5000	-0.307%	630,331	-48.308%
2017-08-08	6.7000	6.7300	6.4050	6.5200	-2.832%	854,783	-48.466%
2017-08-07	7.0000	7.0000	6.6700	6.7100	-3.730%	1,042,460	-49.925%
2017-08-04	7.0100	7.1900	6.9600	6.9700	-0.429%	1,224,936	-51.793%
2017-08-03	7.0300	7.1200	6.9900	7.0000	-0.427%	510,144	-52.000%
2017-08-02	7.0000	7.0600	6.7300	7.0300	0.000%	983,285	-52.205%
2017-08-01	7.0200	7.1000	6.8800	7.0300	+0.285%	1,106,194	-52.205%
2017-07-31	7.0300	7.1900	7.0000	7.0100	-1.128%	1,072,910	-52.068%
2017-07-28	7.0300	7.4300	6.9500	7.0900	+0.425%	1,957,679	-52.609%
2017-07-27	7.5000	7.5100	6.8300	7.0600	-4.980%	3,085,685	-52.408%
2017-07-26	7.4400	7.5600	7.3700	7.4300	-0.268%	842,648	-54.778%
2017-07-25	7.3300	7.6500	7.2400	7.4500	+2.195%	1,355,706	-54.899%
2017-07-24	7.2600	7.3500	7.1250	7.2900	+0.691%	1,270,814	-53.909%
2017-07-21	7.1200	7.3000	6.9800	7.2400	+2.405%	1,018,279	-53.591%
2017-07-20	7.2000	7.2600	6.9800	7.0700	-1.395%	1,368,740	-52.475%
2017-07-19	7.4500	7.5000	7.0100	7.1700	-6.883%	3,161,542	-53.138%
2017-07-18	7.7800	7.7900	7.5300	7.7000	-1.155%	871,064	-56.364%
2017-07-17	7.9300	8.0300	7.5411	7.7900	-1.889%	1,453,471	-56.868%
2017-07-14	8.0500	8.1200	7.8400	7.9400	-1.121%	892,601	-57.683%
2017-07-13	8.2400	8.2500	7.9300	8.0300	-2.667%	1,404,346	-58.157%
2017-07-12	8.1100	8.3800	8.0000	8.2500	+2.484%	1,191,412	-59.273%
2017-07-11	7.7400	8.0900	7.7300	8.0500	+3.737%	798,519	-58.261%
2017-07-10	7.8900	7.8900	7.6400	7.7600	-1.272%	1,168,575	-56.701%
2017-07-07	7.9000	8.1400	7.8310	7.8600	0.000%	2,370,462	-57.252%
2017-07-06	7.7600	8.2100	7.6500	7.8600	+0.769%	2,611,114	-57.252%
2017-07-05	7.5800	7.8350	7.4650	7.8000	+2.497%	1,887,493	-56.923%
2017-07-03	7.3500	7.8700	7.2950	7.6100	+5.256%	1,431,423	-55.848%
2017-06-30	7.0500	7.4900	6.9700	7.2300	+2.699%	1,541,443	-53.527%
2017-06-29	6.8600	7.0600	6.7300	7.0400	+1.734%	1,380,388	-52.273%
2017-06-28	6.7300	6.9800	6.7000	6.9200	+3.593%	936,586	-51.445%
2017-06-27	6.9400	7.0300	6.6300	6.6800	-3.885%	1,937,942	-49.701%
2017-06-26	6.7800	7.1500	6.6900	6.9500	+2.963%	2,825,522	-51.655%