Dark

KIN
Kindred Biosciences, Inc.
stock NASDAQ

Inactive

Aug 27, 2021

9.25USD+0.108%(+0.01)178,496

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-9.24)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-27	9.2400	9.2600	9.2400	9.250	+0.108%	178,496	0.000%
2021-08-26	9.2500	9.2600	9.2400	9.240	0.000%	2,444,281	+0.108%
2021-08-25	9.2500	9.2500	9.2300	9.240	-0.108%	830,702	+0.108%
2021-08-24	9.2400	9.2500	9.2300	9.250	+0.217%	712,824	0.000%
2021-08-23	9.2400	9.2500	9.2300	9.230	0.000%	994,043	+0.217%
2021-08-20	9.2200	9.2400	9.2100	9.230	0.000%	186,665	+0.217%
2021-08-19	9.2300	9.2400	9.2200	9.230	0.000%	456,226	+0.217%
2021-08-18	9.2200	9.2400	9.2200	9.230	0.000%	175,190	+0.217%
2021-08-17	9.2400	9.2400	9.2200	9.230	0.000%	398,901	+0.217%
2021-08-16	9.2200	9.2300	9.2200	9.230	+0.054%	108,432	+0.217%
2021-08-13	9.2250	9.2300	9.2250	9.225	+0.054%	198,946	+0.271%
2021-08-12	9.2300	9.2400	9.2200	9.220	-0.216%	561,225	+0.325%
2021-08-11	9.2200	9.2400	9.2200	9.240	0.000%	196,875	+0.108%
2021-08-10	9.2200	9.2400	9.2150	9.240	+0.108%	361,651	+0.108%
2021-08-09	9.2259	9.2300	9.2200	9.230	+0.217%	266,312	+0.217%
2021-08-06	9.2100	9.2200	9.2100	9.210	-0.108%	294,129	+0.434%
2021-08-05	9.2300	9.2300	9.2100	9.220	0.000%	166,515	+0.325%
2021-08-04	9.2200	9.2300	9.2050	9.220	+0.109%	1,095,014	+0.325%
2021-08-03	9.2400	9.2400	9.2100	9.210	-0.217%	1,091,197	+0.434%
2021-08-02	9.2058	9.2300	9.2000	9.230	+1.206%	3,153,254	+0.217%
2021-07-30	9.0800	9.1200	9.0700	9.120	+0.441%	307,922	+1.425%
2021-07-29	9.1200	9.1200	9.0500	9.080	-0.329%	963,883	+1.872%
2021-07-28	9.0800	9.1500	9.0800	9.110	+0.330%	349,205	+1.537%
2021-07-27	9.1100	9.1200	9.0700	9.080	-0.329%	933,419	+1.872%
2021-07-26	9.1400	9.1500	9.1000	9.110	-0.219%	988,651	+1.537%
2021-07-23	9.1500	9.1600	9.1225	9.130	-0.436%	971,291	+1.314%
2021-07-22	9.1600	9.1700	9.1400	9.170	+0.219%	825,553	+0.872%
2021-07-21	9.1400	9.1675	9.1200	9.150	+0.329%	855,858	+1.093%
2021-07-20	9.1300	9.1400	9.1100	9.120	0.000%	663,234	+1.425%
2021-07-19	9.1200	9.1350	9.1100	9.120	0.000%	757,596	+1.425%
2021-07-16	9.1500	9.1600	9.1200	9.120	-0.219%	938,767	+1.425%
2021-07-15	9.1698	9.1900	9.1200	9.140	-0.436%	597,516	+1.204%
2021-07-14	9.1900	9.2000	9.1750	9.180	-0.217%	580,735	+0.763%
2021-07-13	9.1800	9.2000	9.1750	9.200	+0.218%	551,038	+0.543%
2021-07-12	9.1600	9.1900	9.1600	9.180	+0.328%	392,235	+0.763%
2021-07-09	9.1400	9.1600	9.1300	9.150	+0.109%	559,906	+1.093%
2021-07-08	9.1700	9.1700	9.1400	9.140	-0.436%	3,378,765	+1.204%
2021-07-07	9.2000	9.2050	9.1750	9.180	-0.217%	594,633	+0.763%
2021-07-06	9.1700	9.2000	9.1700	9.200	+0.437%	826,017	+0.543%
2021-07-02	9.1800	9.1900	9.1600	9.160	-0.435%	450,259	+0.983%
2021-07-01	9.1700	9.2100	9.1600	9.200	+0.327%	437,624	+0.543%
2021-06-30	9.1700	9.2000	9.1500	9.170	+0.109%	730,089	+0.872%
2021-06-29	9.1900	9.2000	9.1500	9.160	-0.218%	688,736	+0.983%
2021-06-28	9.1900	9.2000	9.1400	9.180	+0.548%	842,196	+0.763%
2021-06-25	9.1500	9.2200	9.1000	9.130	-0.653%	6,625,931	+1.314%
2021-06-24	9.2000	9.2100	9.1800	9.190	-0.217%	612,999	+0.653%
2021-06-23	9.2000	9.2100	9.1800	9.210	+0.109%	1,433,455	+0.434%
2021-06-22	9.2000	9.2200	9.1900	9.200	-0.109%	1,044,010	+0.543%
2021-06-21	9.2039	9.2200	9.1800	9.210	+0.218%	2,077,771	+0.434%
2021-06-18	9.2000	9.2700	9.1750	9.190	0.000%	2,515,053	+0.653%
2021-06-17	9.2112	9.2800	9.1900	9.190	-0.433%	4,154,778	+0.653%
2021-06-16	9.1800	9.2650	9.1600	9.230	+45.584%	35,043,971	+0.217%
2021-06-15	6.0500	6.3900	5.9350	6.340	+4.620%	469,953	+45.899%
2021-06-14	6.5200	6.6500	5.8450	6.060	-4.717%	523,330	+52.640%
2021-06-11	6.6700	6.9399	6.3201	6.360	-3.782%	429,100	+45.440%
2021-06-10	6.5700	6.7000	6.4100	6.610	+0.916%	274,006	+39.939%
2021-06-09	6.8500	6.8980	6.5300	6.550	-2.819%	423,356	+41.221%
2021-06-08	6.6500	6.9700	6.5501	6.740	+2.121%	692,624	+37.240%
2021-06-07	6.8200	6.9900	6.1200	6.600	-4.899%	954,783	+40.152%
2021-06-04	6.6200	7.0500	6.4000	6.940	+3.120%	2,088,916	+33.285%
2021-06-03	5.3500	7.4500	5.2000	6.730	+23.713%	4,440,631	+37.444%
2021-06-02	4.8300	5.4800	4.8300	5.440	+15.991%	895,272	+70.037%
2021-06-01	4.7000	4.8300	4.6410	4.690	-2.899%	171,181	+97.228%
2021-05-28	4.8300	4.8900	4.8000	4.830	+0.835%	105,194	+91.511%
2021-05-27	4.8000	4.8800	4.7500	4.790	0.000%	117,238	+93.111%
2021-05-26	4.6000	4.8000	4.5700	4.790	+4.814%	84,084	+93.111%
2021-05-25	4.8100	4.8500	4.5700	4.570	-4.792%	113,132	+102.407%
2021-05-24	4.8100	4.9900	4.7200	4.800	+0.209%	165,808	+92.708%
2021-05-21	4.8200	4.8900	4.7200	4.790	+1.268%	114,690	+93.111%
2021-05-20	4.5800	4.8000	4.5400	4.730	+3.275%	184,603	+95.560%
2021-05-19	4.6200	4.6900	4.4900	4.580	-3.171%	237,177	+101.965%
2021-05-18	4.7600	4.9200	4.7100	4.730	-0.630%	188,838	+95.560%
2021-05-17	4.3700	4.8900	4.2900	4.760	+9.425%	387,514	+94.328%
2021-05-14	4.2500	4.5000	4.2300	4.350	+3.081%	121,542	+112.644%
2021-05-13	4.3500	4.4050	4.2200	4.220	-1.860%	199,908	+119.194%
2021-05-12	4.4000	4.4600	4.2500	4.300	-2.935%	295,737	+115.116%
2021-05-11	4.4000	4.5000	4.2500	4.430	-0.449%	325,545	+108.804%
2021-05-10	4.6500	4.7100	4.4500	4.450	-3.888%	205,116	+107.865%
2021-05-07	4.6200	4.6600	4.5500	4.630	+0.216%	292,202	+99.784%
2021-05-06	4.6700	4.7900	4.4200	4.620	-0.645%	294,450	+100.216%
2021-05-05	4.8700	4.9400	4.6300	4.650	-4.321%	283,428	+98.925%
2021-05-04	5.0200	5.0500	4.8201	4.860	-3.187%	239,734	+90.329%
2021-05-03	5.0200	5.0711	4.9200	5.020	+0.400%	232,502	+84.263%
2021-04-30	4.7500	5.0500	4.7500	5.000	+4.384%	483,576	+85.000%
2021-04-29	4.8700	4.9500	4.7300	4.790	-1.033%	115,922	+93.111%
2021-04-28	4.7000	4.9500	4.6800	4.840	+3.640%	321,006	+91.116%
2021-04-27	4.8400	4.9700	4.6300	4.670	-3.512%	352,141	+98.073%
2021-04-26	4.7800	4.9100	4.7100	4.840	+1.895%	220,306	+91.116%
2021-04-23	4.8500	4.9500	4.6603	4.750	-1.656%	418,952	+94.737%
2021-04-22	4.9600	5.0100	4.8076	4.830	-3.206%	284,166	+91.511%
2021-04-21	4.7700	5.0712	4.7500	4.990	+5.945%	307,610	+85.371%
2021-04-20	4.6200	4.7600	4.4800	4.710	+1.290%	535,260	+96.391%
2021-04-19	4.8100	4.8100	4.6000	4.650	-4.124%	321,445	+98.925%
2021-04-16	5.0200	5.0800	4.8100	4.850	-2.414%	181,766	+90.722%
2021-04-15	5.0200	5.0900	4.9300	4.970	0.000%	192,040	+86.117%
2021-04-14	4.9400	5.0700	4.9200	4.970	+0.811%	107,706	+86.117%
2021-04-13	4.9700	5.0400	4.8200	4.930	-1.202%	163,963	+87.627%
2021-04-12	5.0800	5.1501	4.9501	4.990	-2.729%	222,722	+85.371%
2021-04-09	4.9900	5.2500	4.9699	5.130	+1.988%	247,418	+80.312%
2021-04-08	4.9200	5.0800	4.9000	5.030	+2.236%	211,383	+83.897%
2021-04-07	5.4000	5.4200	4.8950	4.920	-9.725%	417,813	+88.008%
2021-04-06	5.1000	5.7200	5.0600	5.450	+6.031%	674,679	+69.725%
2021-04-05	5.1000	5.4400	4.8800	5.140	+2.800%	1,598,847	+79.961%
2021-04-01	5.0000	5.0300	4.8500	5.000	+0.604%	371,924	+85.000%
2021-03-31	4.5700	4.9900	4.4700	4.970	+9.713%	2,781,804	+86.117%
2021-03-30	4.5000	4.5880	4.4350	4.530	+0.667%	158,078	+104.194%
2021-03-29	4.5700	4.6400	4.4900	4.500	-1.961%	185,304	+105.556%
2021-03-26	4.5800	4.6200	4.5000	4.590	+1.101%	190,431	+101.525%
2021-03-25	4.3500	4.5700	4.2400	4.540	+2.715%	374,972	+103.744%
2021-03-24	4.7100	4.7100	4.3900	4.420	-4.121%	182,834	+109.276%
2021-03-23	4.8100	4.8750	4.5401	4.610	-4.948%	206,420	+100.651%
2021-03-22	5.0000	5.0600	4.8000	4.850	-2.020%	172,258	+90.722%
2021-03-19	4.7800	4.9800	4.7100	4.950	+3.774%	392,545	+86.869%
2021-03-18	4.9100	5.1000	4.7700	4.770	-4.600%	193,788	+93.920%
2021-03-17	4.8000	5.2500	4.7896	5.000	+1.215%	1,688,712	+85.000%
2021-03-16	4.9900	4.9900	4.7850	4.940	-0.604%	292,289	+87.247%
2021-03-15	4.8600	4.9800	4.8100	4.970	+1.429%	150,899	+86.117%
2021-03-12	4.8000	4.9400	4.7500	4.900	+0.823%	157,886	+88.776%
2021-03-11	4.7900	4.8800	4.6900	4.860	+3.625%	229,758	+90.329%
2021-03-10	4.7200	4.8299	4.6100	4.690	0.000%	298,152	+97.228%
2021-03-09	4.6100	4.7600	4.5400	4.690	+2.851%	171,310	+97.228%
2021-03-08	4.7800	4.7800	4.4600	4.560	-4.603%	245,915	+102.851%
2021-03-05	4.4200	4.8300	4.2970	4.780	+8.884%	957,744	+93.515%
2021-03-04	4.4500	4.4700	4.1050	4.390	-1.348%	702,878	+110.706%
2021-03-03	4.5600	4.5650	4.4350	4.450	-2.412%	346,919	+107.865%
2021-03-02	4.6300	4.6700	4.4700	4.560	+0.441%	269,147	+102.851%
2021-03-01	4.6500	4.6532	4.5000	4.540	+0.665%	193,793	+103.744%
2021-02-26	4.6100	4.6800	4.4500	4.510	-1.743%	239,928	+105.100%
2021-02-25	4.7300	4.7900	4.5750	4.590	-2.960%	379,447	+101.525%
2021-02-24	4.7900	4.9200	4.7000	4.730	-0.421%	254,868	+95.560%
2021-02-23	4.7500	4.8100	4.6000	4.750	-3.061%	370,521	+94.737%
2021-02-22	4.8600	5.0000	4.8100	4.900	-0.204%	314,254	+88.776%
2021-02-19	4.9300	5.0000	4.8200	4.910	0.000%	224,435	+88.391%
2021-02-18	5.0200	5.0868	4.8500	4.910	-3.914%	305,909	+88.391%
2021-02-17	5.2500	5.2998	5.0400	5.110	-3.220%	334,689	+81.018%
2021-02-16	5.2500	5.3100	5.1100	5.280	+1.538%	337,213	+75.189%
2021-02-12	5.2050	5.2873	5.0700	5.200	-0.763%	399,479	+77.885%
2021-02-11	5.3800	5.5000	5.1200	5.240	-0.569%	431,576	+76.527%
2021-02-10	5.5300	5.6000	5.1800	5.270	-2.226%	459,137	+75.522%
2021-02-09	5.6600	5.6800	5.2400	5.390	+0.186%	480,572	+71.614%
2021-02-08	5.1800	5.6000	5.1100	5.380	+5.906%	668,156	+71.933%
2021-02-05	5.2000	5.2000	4.9600	5.080	+0.794%	653,513	+82.087%
2021-02-04	5.0500	5.1400	4.9200	5.040	+1.002%	531,387	+83.532%
2021-02-03	4.9700	5.0500	4.7600	4.990	+0.808%	755,714	+85.371%
2021-02-02	5.1500	5.1500	4.8500	4.950	-1.000%	563,378	+86.869%
2021-02-01	5.1700	5.3000	4.8800	5.000	0.000%	929,144	+85.000%
2021-01-29	5.0400	5.3100	4.7000	5.000	0.000%	1,496,756	+85.000%
2021-01-28	4.6500	6.0000	4.4800	5.000	+8.932%	2,664,965	+85.000%
2021-01-27	4.7200	4.8400	4.5168	4.590	-4.175%	280,892	+101.525%
2021-01-26	4.9600	4.9600	4.7500	4.790	-1.440%	268,370	+93.111%
2021-01-25	5.0000	5.0500	4.6501	4.860	-1.420%	224,796	+90.329%
2021-01-22	4.4100	4.9700	4.3304	4.930	+10.787%	1,292,320	+87.627%
2021-01-21	4.4800	4.6300	4.3400	4.450	+0.225%	193,862	+107.865%
2021-01-20	4.5500	4.6600	4.4400	4.440	-2.203%	242,382	+108.333%
2021-01-19	5.0400	5.0400	4.4600	4.540	-8.283%	404,477	+103.744%
2021-01-15	4.9900	5.0600	4.7500	4.950	-1.000%	262,540	+86.869%
2021-01-14	4.8800	5.0496	4.7400	5.000	+3.093%	295,157	+85.000%
2021-01-13	4.9700	4.9800	4.7500	4.850	-3.000%	107,359	+90.722%
2021-01-12	4.9900	5.0600	4.7400	5.000	+3.734%	265,649	+85.000%
2021-01-11	4.9500	5.1600	4.7696	4.820	-4.175%	236,489	+91.909%
2021-01-08	5.1300	5.2099	4.8800	5.030	-2.330%	294,863	+83.897%
2021-01-07	4.9000	5.2000	4.9000	5.150	+5.317%	285,590	+79.612%
2021-01-06	4.6500	4.9900	4.6050	4.890	+6.885%	357,904	+89.162%
2021-01-05	4.4100	4.6000	4.4100	4.575	+2.809%	347,889	+102.186%
2021-01-04	4.3100	4.5100	4.2800	4.450	+3.248%	188,926	+107.865%
2020-12-31	4.1100	4.4000	4.0800	4.310	+0.701%	248,575	+114.617%
2020-12-30	4.4200	4.4500	4.2500	4.280	-2.506%	157,105	+116.121%
2020-12-29	4.4100	4.4434	4.1400	4.390	-1.126%	286,601	+110.706%
2020-12-28	4.7400	4.7650	4.4300	4.440	-4.516%	202,512	+108.333%
2020-12-24	4.5700	4.7300	4.5700	4.650	+2.876%	186,288	+98.925%
2020-12-23	4.6400	4.7300	4.4000	4.520	-3.419%	360,728	+104.646%
2020-12-22	4.1200	4.6900	4.1101	4.680	+14.425%	441,354	+97.650%
2020-12-21	4.0200	4.1899	3.9348	4.090	-0.969%	303,642	+126.161%
2020-12-18	4.0400	4.2100	4.0233	4.130	+3.250%	367,561	+123.971%
2020-12-17	3.9900	4.1200	3.9801	4.000	+0.756%	201,598	+131.250%
2020-12-16	4.1600	4.2000	3.9700	3.970	-4.682%	226,189	+132.997%
2020-12-15	4.0600	4.2700	3.9200	4.165	+3.865%	325,530	+122.089%
2020-12-14	4.0000	4.1613	3.9100	4.010	+2.296%	335,249	+130.673%
2020-12-11	3.9300	4.1100	3.8000	3.920	+0.771%	304,024	+135.969%
2020-12-10	3.6700	3.9200	3.6500	3.890	+4.852%	204,135	+137.789%
2020-12-09	3.8800	3.9000	3.6900	3.710	-4.134%	172,331	+149.326%
2020-12-08	3.7700	3.9300	3.7700	3.870	+2.381%	125,302	+139.018%
2020-12-07	4.0000	4.0000	3.7600	3.780	-5.263%	194,508	+144.709%
2020-12-04	3.8500	4.0000	3.8200	3.990	+5.277%	189,281	+131.830%
2020-12-03	3.8400	3.8700	3.7300	3.790	-1.044%	145,989	+144.063%
2020-12-02	3.8400	3.8900	3.8000	3.830	-0.519%	129,867	+141.514%
2020-12-01	3.8900	3.9500	3.8000	3.850	-1.028%	203,871	+140.260%
2020-11-30	3.8500	4.0400	3.8500	3.890	-0.256%	197,855	+137.789%
2020-11-27	3.9800	4.0300	3.8600	3.900	-2.500%	107,858	+137.179%
2020-11-25	4.0000	4.0900	3.9200	4.000	+0.503%	116,869	+131.250%
2020-11-24	3.8000	4.0000	3.7300	3.980	+6.702%	250,347	+132.412%
2020-11-23	3.9000	3.9100	3.7000	3.730	-3.117%	224,392	+147.989%
2020-11-20	3.7000	3.9600	3.7000	3.850	+2.667%	195,934	+140.260%
2020-11-19	3.6100	3.7700	3.5600	3.750	+4.167%	132,986	+146.667%
2020-11-18	3.7200	3.8100	3.5900	3.600	-3.743%	172,070	+156.944%
2020-11-17	3.8100	3.8500	3.6900	3.740	-1.579%	160,392	+147.326%
2020-11-16	3.7800	3.8900	3.6700	3.800	+1.333%	224,129	+143.421%
2020-11-13	3.8200	3.9300	3.6800	3.750	-0.531%	226,769	+146.667%
2020-11-12	3.9400	4.1200	3.7600	3.770	-4.071%	166,539	+145.358%
2020-11-11	3.8100	3.9300	3.6700	3.930	+4.244%	178,496	+135.369%
2020-11-10	3.7500	3.8300	3.4800	3.770	0.000%	318,853	+145.358%
2020-11-09	3.7800	4.0800	3.7400	3.770	-0.265%	309,865	+145.358%
2020-11-06	3.8300	3.8600	3.6000	3.780	-1.818%	193,822	+144.709%
2020-11-05	3.8500	3.9200	3.7200	3.850	+1.583%	183,446	+140.260%
2020-11-04	3.7900	3.9100	3.7000	3.790	+1.067%	177,364	+144.063%
2020-11-03	3.6800	3.7800	3.6400	3.750	+4.167%	154,693	+146.667%
2020-11-02	3.5100	3.6200	3.4600	3.600	+3.152%	188,798	+156.944%
2020-10-30	3.8200	3.8200	3.4700	3.490	-5.676%	215,578	+165.043%
2020-10-29	3.7600	3.8500	3.6600	3.700	-1.596%	176,442	+150.000%
2020-10-28	3.9000	3.9000	3.7400	3.760	-4.326%	167,576	+146.011%
2020-10-27	4.0200	4.0600	3.9000	3.930	-2.239%	170,131	+135.369%
2020-10-26	4.0900	4.1400	3.9600	4.020	-0.985%	182,848	+130.100%
2020-10-23	4.1900	4.1900	4.0100	4.060	-1.695%	186,168	+127.833%
2020-10-22	4.0500	4.1800	4.0100	4.130	+2.481%	120,649	+123.971%
2020-10-21	4.1300	4.1500	4.0100	4.030	-2.657%	127,733	+129.529%
2020-10-20	4.1900	4.2100	4.0900	4.140	-0.241%	126,363	+123.430%
2020-10-19	4.3100	4.3700	4.0800	4.150	-3.263%	180,513	+122.892%
2020-10-16	4.2600	4.4000	4.1500	4.290	-0.233%	301,767	+115.618%
2020-10-15	4.3500	4.4300	4.2100	4.300	-1.826%	237,366	+115.116%
2020-10-14	4.6000	4.6000	4.3600	4.380	-5.806%	235,529	+111.187%
2020-10-13	4.7500	4.8400	4.6400	4.650	-3.125%	133,290	+98.925%
2020-10-12	4.8500	4.8500	4.7100	4.800	-1.031%	200,513	+92.708%
2020-10-09	4.9700	5.0200	4.7500	4.850	-2.020%	215,362	+90.722%
2020-10-08	5.0100	5.0500	4.8400	4.950	+2.273%	404,568	+86.869%
2020-10-07	4.7800	5.0500	4.6700	4.840	+8.277%	633,821	+91.116%
2020-10-06	4.5300	4.6800	4.4600	4.470	-0.667%	259,934	+106.935%
2020-10-05	4.2800	4.5600	4.2800	4.500	+5.634%	219,825	+105.556%
2020-10-02	4.1500	4.4100	4.1400	4.260	-2.294%	333,629	+117.136%
2020-10-01	4.3800	4.4600	4.2100	4.360	+1.632%	272,364	+112.156%
2020-09-30	4.3900	4.5900	4.2600	4.290	-2.278%	230,350	+115.618%
2020-09-29	4.4800	4.5100	4.2700	4.390	-2.227%	155,288	+110.706%
2020-09-28	4.5500	4.6600	4.4600	4.490	+0.447%	143,569	+106.013%
2020-09-25	4.5900	4.7200	4.4400	4.470	-3.247%	185,536	+106.935%
2020-09-24	4.6000	4.7500	4.4000	4.620	-0.645%	185,333	+100.216%
2020-09-23	4.8800	4.9800	4.6100	4.650	-5.488%	211,206	+98.925%
2020-09-22	5.0000	5.0000	4.7300	4.920	-1.600%	120,264	+88.008%
2020-09-21	5.1900	5.1900	4.8200	5.000	-5.482%	249,432	+85.000%
2020-09-18	4.9700	5.2900	4.9100	5.290	+8.180%	407,790	+74.858%
2020-09-17	5.2500	5.3400	4.8100	4.890	-3.740%	308,752	+89.162%
2020-09-16	4.8000	5.4400	4.7100	5.080	+10.675%	687,581	+82.087%
2020-09-15	4.4000	4.7900	4.3900	4.590	+3.846%	330,953	+101.525%
2020-09-14	4.2300	4.5400	4.2300	4.420	+5.742%	234,754	+109.276%
2020-09-11	4.2500	4.3200	4.1200	4.180	-0.948%	143,131	+121.292%
2020-09-10	4.2100	4.3400	4.2000	4.220	-0.706%	168,440	+119.194%
2020-09-09	4.4700	4.4700	4.2000	4.250	-2.299%	211,803	+117.647%
2020-09-08	4.5000	4.6700	4.3400	4.350	-4.814%	228,476	+112.644%
2020-09-04	4.7400	4.7600	4.4400	4.570	-2.972%	310,485	+102.407%
2020-09-03	4.8700	4.9400	4.6100	4.710	-3.285%	414,983	+96.391%
2020-09-02	4.4700	5.0700	4.4400	4.870	+7.506%	584,168	+89.938%
2020-09-01	4.8500	4.8700	4.2500	4.530	-8.669%	948,181	+104.194%
2020-08-31	4.3700	5.1600	4.2700	4.960	+18.377%	1,926,560	+86.492%
2020-08-28	4.0500	4.4700	3.9600	4.190	+6.076%	1,001,390	+120.764%
2020-08-27	3.9900	4.0300	3.7200	3.950	-0.504%	412,683	+134.177%
2020-08-26	4.0400	4.0800	3.9400	3.970	-1.244%	100,307	+132.997%
2020-08-25	4.0900	4.1200	3.8900	4.020	-0.985%	98,887	+130.100%
2020-08-24	4.0000	4.1500	3.9400	4.060	+2.010%	296,605	+127.833%
2020-08-21	4.1100	4.1900	3.8700	3.980	-2.927%	316,426	+132.412%
2020-08-20	3.9600	4.1400	3.9100	4.100	+3.275%	270,444	+125.610%
2020-08-19	3.9800	4.0800	3.9500	3.970	+0.506%	157,456	+132.997%
2020-08-18	4.0600	4.0700	3.9100	3.950	-2.228%	189,661	+134.177%
2020-08-17	4.0800	4.1100	3.9500	4.040	0.000%	115,864	+128.960%
2020-08-14	3.9700	4.1000	3.9200	4.040	+1.508%	144,673	+128.960%
2020-08-13	4.0200	4.1200	3.9500	3.980	-1.485%	187,789	+132.412%
2020-08-12	4.0200	4.0900	3.9700	4.040	+2.020%	152,885	+128.960%
2020-08-11	4.0200	4.1600	3.9100	3.960	-2.222%	198,020	+133.586%
2020-08-10	4.2300	4.2600	3.9700	4.050	-3.341%	224,957	+128.395%
2020-08-07	4.0300	4.3400	4.0300	4.190	+5.013%	452,266	+120.764%
2020-08-06	3.8800	4.3500	3.8400	3.990	+6.400%	656,332	+131.830%
2020-08-05	3.5600	3.8200	3.5300	3.750	+4.749%	337,002	+146.667%
2020-08-04	3.4900	3.6600	3.4200	3.580	+1.994%	167,043	+158.380%
2020-08-03	3.3600	3.6300	3.2900	3.510	+6.687%	192,987	+163.533%
2020-07-31	3.3800	3.4100	3.2000	3.290	-2.083%	303,861	+181.155%
2020-07-30	3.3600	3.4100	3.2600	3.360	+0.599%	313,925	+175.298%
2020-07-29	3.5900	3.7100	3.3200	3.340	-4.571%	395,137	+176.946%
2020-07-28	3.7600	3.8100	3.4900	3.500	-7.652%	383,520	+164.286%
2020-07-27	3.8400	3.9500	3.7800	3.790	-2.320%	146,716	+144.063%
2020-07-24	4.0100	4.0300	3.8600	3.880	-3.722%	115,338	+138.402%
2020-07-23	4.0500	4.1000	3.9700	4.030	-0.494%	157,274	+129.529%
2020-07-22	4.0800	4.1200	3.9300	4.050	-0.735%	168,575	+128.395%
2020-07-21	4.0800	4.1300	4.0100	4.080	+1.493%	115,880	+126.716%
2020-07-20	4.2000	4.2600	4.0000	4.020	-3.365%	195,892	+130.100%
2020-07-17	4.1700	4.2800	4.0700	4.160	-0.240%	335,216	+122.356%
2020-07-16	4.1500	4.1800	4.0100	4.170	-0.477%	260,050	+121.823%
2020-07-15	4.1000	4.3000	4.0500	4.190	+1.946%	274,831	+120.764%
2020-07-14	3.9300	4.1200	3.8200	4.110	+6.753%	204,922	+125.061%
2020-07-13	3.9500	4.1400	3.8500	3.850	-1.028%	237,456	+140.260%
2020-07-10	3.9800	4.0700	3.8700	3.890	-2.261%	189,236	+137.789%
2020-07-09	4.1800	4.2700	3.8600	3.980	-2.689%	214,288	+132.412%
2020-07-08	3.8000	4.1000	3.7800	4.090	+5.685%	212,450	+126.161%
2020-07-07	4.0800	4.1000	3.8600	3.870	-4.208%	235,930	+139.018%
2020-07-06	4.2700	4.2900	3.9600	4.040	-3.118%	280,028	+128.960%
2020-07-02	4.5900	4.5900	4.1200	4.170	-7.743%	381,899	+121.823%
2020-07-01	4.6100	4.6400	4.2200	4.520	+0.668%	427,719	+104.646%
2020-06-30	4.2800	4.6300	4.2200	4.490	+5.399%	503,725	+106.013%
2020-06-29	4.1600	4.3000	3.8700	4.260	+3.148%	621,909	+117.136%
2020-06-26	4.2700	5.4300	4.0600	4.130	-2.364%	4,074,716	+123.971%
2020-06-25	4.2800	4.4200	4.1800	4.230	-1.168%	254,675	+118.676%
2020-06-24	4.4300	4.4600	4.1400	4.280	-4.036%	167,151	+116.121%
2020-06-23	4.3200	4.5500	4.2800	4.460	+4.695%	252,122	+107.399%
2020-06-22	4.2900	4.5100	4.1400	4.260	-2.069%	265,537	+117.136%
2020-06-19	4.3200	4.5300	4.2600	4.350	+1.874%	267,472	+112.644%
2020-06-18	4.3600	4.5000	4.1300	4.270	-2.064%	330,778	+116.628%
2020-06-17	4.4600	4.4900	4.3200	4.360	-2.022%	200,799	+112.156%
2020-06-16	4.6300	4.7400	4.2700	4.450	-0.670%	200,764	+107.865%
2020-06-15	4.3500	4.6200	4.2200	4.480	+3.226%	200,565	+106.473%
2020-06-12	4.6500	4.8500	4.2900	4.340	-2.252%	283,139	+113.134%
2020-06-11	5.1400	5.1400	4.3300	4.440	-14.943%	357,389	+108.333%
2020-06-10	4.8400	5.3300	4.8100	5.220	+7.629%	361,268	+77.203%
2020-06-09	4.8000	5.0000	4.7500	4.850	-2.610%	734,405	+90.722%
2020-06-08	4.8400	5.0700	4.7500	4.980	+5.957%	389,840	+85.743%
2020-06-05	4.9100	5.0100	4.6800	4.700	-1.468%	491,793	+96.809%
2020-06-04	4.8400	5.0600	4.7400	4.770	-3.245%	456,648	+93.920%
2020-06-03	4.8800	5.1400	4.8000	4.930	+2.495%	475,279	+87.627%
2020-06-02	4.7800	5.0700	4.6900	4.810	+1.477%	956,783	+92.308%
2020-06-01	4.2700	4.9200	4.2200	4.740	+10.490%	727,213	+95.148%
2020-05-29	4.4000	4.5300	4.2100	4.290	-2.500%	406,446	+115.618%
2020-05-28	4.6000	4.6700	4.3100	4.400	-3.297%	2,560,881	+110.227%
2020-05-27	4.9200	4.9600	4.4900	4.550	-4.612%	344,308	+103.297%
2020-05-26	4.9900	5.2400	4.7600	4.770	-6.836%	448,127	+93.920%
2020-05-22	4.5800	5.2100	4.5500	5.120	+13.024%	611,372	+80.664%
2020-05-21	4.4800	4.7100	4.2000	4.530	+2.955%	417,592	+104.194%
2020-05-20	5.0000	5.1400	4.2700	4.400	-3.297%	1,139,284	+110.227%
2020-05-19	4.9700	5.0500	4.5500	4.550	-9.182%	135,472	+103.297%
2020-05-18	5.0000	5.2600	4.9900	5.010	+3.942%	215,272	+84.631%
2020-05-15	4.6800	5.1000	4.6000	4.820	+2.772%	218,182	+91.909%
2020-05-14	4.7100	4.8500	4.6000	4.690	-3.498%	177,219	+97.228%
2020-05-13	5.2600	5.2600	4.6100	4.860	-8.302%	592,181	+90.329%
2020-05-12	4.9400	5.3900	4.8600	5.300	+8.163%	257,122	+74.528%
2020-05-11	4.9100	4.9700	4.6100	4.900	-2.778%	665,648	+88.776%
2020-05-08	4.5000	5.1500	4.3800	5.040	+11.258%	288,943	+83.532%
2020-05-07	4.9000	4.9000	4.5100	4.530	-5.428%	127,406	+104.194%
2020-05-06	4.7400	4.9100	4.7000	4.790	+0.209%	93,508	+93.111%
2020-05-05	5.2300	5.2900	4.7000	4.780	-8.779%	142,914	+93.515%
2020-05-04	4.8300	5.2700	4.6200	5.240	+8.041%	182,214	+76.527%
2020-05-01	4.8500	4.9900	4.5000	4.850	-3.386%	157,773	+90.722%
2020-04-30	5.1600	5.3700	4.8700	5.020	-2.524%	188,816	+84.263%
2020-04-29	4.8900	5.3400	4.6400	5.150	+10.043%	295,317	+79.612%
2020-04-28	4.2700	4.7400	4.2500	4.680	+12.771%	170,860	+97.650%
2020-04-27	4.0000	4.2700	3.9400	4.150	+4.010%	270,396	+122.892%
2020-04-24	3.6600	4.0200	3.5500	3.990	+9.917%	173,539	+131.830%
2020-04-23	3.7500	3.9300	3.5800	3.630	-2.156%	228,687	+154.821%
2020-04-22	3.9000	3.9300	3.6800	3.710	-2.111%	167,824	+149.326%
2020-04-21	3.9400	4.0400	3.7500	3.790	-6.420%	186,198	+144.063%
2020-04-20	4.2700	4.2700	4.0100	4.050	-5.814%	149,099	+128.395%
2020-04-17	4.5100	4.5100	4.2000	4.300	-1.826%	147,976	+115.116%
2020-04-16	4.2700	4.6700	4.2500	4.380	+3.302%	208,130	+111.187%
2020-04-15	3.9600	4.4200	3.7100	4.240	+4.691%	265,443	+118.160%
2020-04-14	4.3400	4.3900	3.9500	4.050	-4.255%	158,567	+128.395%
2020-04-13	4.1900	4.2600	3.9500	4.230	+2.174%	158,252	+118.676%
2020-04-09	4.1700	4.2900	3.8500	4.140	+4.020%	296,541	+123.430%
2020-04-08	4.0900	4.3300	3.9000	3.980	0.000%	392,401	+132.412%
2020-04-07	4.2900	4.3100	3.9500	3.980	-2.211%	292,543	+132.412%
2020-04-06	3.6200	4.1200	3.6000	4.070	+17.971%	296,718	+127.273%
2020-04-03	3.8000	3.8500	3.4300	3.450	-10.156%	161,689	+168.116%
2020-04-02	3.5400	3.8500	3.5000	3.840	+9.714%	232,543	+140.885%
2020-04-01	3.9800	3.9800	3.3500	3.500	-12.500%	178,833	+164.286%
2020-03-31	3.9600	4.0500	3.6600	4.000	+2.302%	350,345	+131.250%
2020-03-30	4.1300	4.1300	3.8200	3.910	-4.167%	144,150	+136.573%
2020-03-27	4.3300	4.4300	4.0500	4.080	-9.333%	242,415	+126.716%
2020-03-26	3.7500	4.6300	3.7500	4.500	+20.321%	307,333	+105.556%
2020-03-25	4.2000	4.4400	3.6500	3.740	-10.526%	289,335	+147.326%
2020-03-24	3.5100	4.3700	3.5000	4.180	+28.221%	275,411	+121.292%
2020-03-23	3.7600	4.0600	3.1100	3.260	-10.685%	259,272	+183.742%
2020-03-20	4.9800	5.1300	3.4600	3.650	-19.069%	314,247	+153.425%
2020-03-19	3.3300	5.5400	3.3000	4.510	+33.038%	451,104	+105.100%
2020-03-18	4.2600	4.2600	3.2500	3.390	-21.889%	242,439	+172.861%
2020-03-17	5.8900	5.9000	3.7600	4.340	-27.787%	642,099	+113.134%
2020-03-16	6.4900	6.4900	5.8500	6.010	-12.772%	162,317	+53.910%
2020-03-13	7.3900	7.8300	6.6500	6.890	-4.039%	226,545	+34.253%
2020-03-12	7.7200	7.7200	6.6800	7.180	-11.248%	250,899	+28.830%