MYOS
MYOS RENS Technology Inc. Common Stock
stockNASDAQ
InactiveNov 17, 2020 4:00:00 PM EST
12.12USD-10.619%(-1.44)
MYOS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-11-17 | 12.6000 | 13.08 | 12.1200 | 12.12 | -10.619% | 18,237 | 0.000% |
| 2020-11-16 | 13.5600 | 13.68 | 13.4076 | 13.56 | +0.893% | 3,173 | -10.619% |
| 2020-11-13 | 13.8000 | 14.18 | 13.4400 | 13.44 | -2.609% | 4,250 | -9.821% |
| 2020-11-12 | 13.2000 | 14.16 | 12.9132 | 13.80 | -0.871% | 16,290 | -12.174% |
| 2020-11-11 | 13.5120 | 14.16 | 13.4400 | 13.92 | +1.763% | 4,936 | -12.939% |
| 2020-11-10 | 13.8456 | 13.85 | 13.3200 | 13.68 | -0.870% | 4,000 | -11.404% |
| 2020-11-09 | 13.5600 | 14.04 | 13.5600 | 13.80 | +1.770% | 7,773 | -12.174% |
| 2020-11-06 | 13.5600 | 15.72 | 13.0800 | 13.56 | +1.802% | 30,113 | -10.619% |
| 2020-11-05 | 13.5600 | 13.68 | 13.2000 | 13.32 | -1.770% | 4,518 | -9.009% |
| 2020-11-04 | 13.4400 | 14.01 | 13.3800 | 13.56 | +2.718% | 10,451 | -10.619% |
| 2020-11-03 | 13.8480 | 14.04 | 13.2000 | 13.20 | -2.646% | 5,966 | -8.190% |
| 2020-11-02 | 12.9600 | 13.92 | 12.9000 | 13.56 | +5.607% | 15,486 | -10.619% |
| 2020-10-30 | 13.1460 | 13.32 | 12.7200 | 12.84 | -1.835% | 11,208 | -5.607% |
| 2020-10-29 | 13.0800 | 13.44 | 12.6684 | 13.08 | +3.810% | 5,789 | -7.339% |
| 2020-10-28 | 12.4800 | 12.84 | 11.7648 | 12.60 | +1.449% | 5,613 | -3.810% |
| 2020-10-27 | 12.7200 | 13.08 | 11.7600 | 12.42 | -1.896% | 6,797 | -2.415% |
| 2020-10-26 | 13.5600 | 13.56 | 12.3600 | 12.66 | -5.804% | 9,796 | -4.265% |
| 2020-10-23 | 13.2000 | 14.76 | 13.2000 | 13.44 | +2.752% | 14,648 | -9.821% |
| 2020-10-22 | 12.7200 | 13.44 | 12.7200 | 13.08 | +2.830% | 10,363 | -7.339% |
| 2020-10-21 | 13.8000 | 14.16 | 12.7200 | 12.72 | -10.230% | 30,050 | -4.717% |
| 2020-10-20 | 15.0000 | 15.00 | 13.5600 | 14.17 | -4.774% | 11,514 | -14.465% |
| 2020-10-19 | 15.6000 | 15.97 | 14.8800 | 14.88 | -4.615% | 17,213 | -18.548% |
| 2020-10-16 | 15.2400 | 16.62 | 15.1200 | 15.60 | +1.563% | 32,035 | -22.308% |
| 2020-10-15 | 15.1200 | 15.84 | 15.0000 | 15.36 | -0.760% | 5,376 | -21.094% |
| 2020-10-14 | 16.3200 | 16.32 | 15.2400 | 15.48 | -3.023% | 10,983 | -21.693% |
| 2020-10-13 | 15.9600 | 16.32 | 15.8400 | 15.96 | -2.206% | 5,119 | -24.060% |
| 2020-10-12 | 15.8400 | 16.56 | 15.8400 | 16.32 | +0.741% | 3,065 | -25.735% |
| 2020-10-09 | 16.5600 | 16.59 | 16.0800 | 16.20 | -2.174% | 6,213 | -25.185% |
| 2020-10-08 | 16.2000 | 16.79 | 16.2000 | 16.56 | +2.222% | 4,209 | -26.812% |
| 2020-10-07 | 16.5600 | 16.62 | 15.6000 | 16.20 | -2.878% | 10,308 | -25.185% |
| 2020-10-06 | 16.5600 | 16.93 | 16.5600 | 16.68 | -0.714% | 2,815 | -27.338% |
| 2020-10-05 | 16.8000 | 17.64 | 16.8000 | 16.80 | -2.098% | 6,102 | -27.857% |
| 2020-10-02 | 16.4400 | 17.28 | 16.3200 | 17.16 | +2.143% | 2,568 | -29.371% |
| 2020-10-01 | 16.4400 | 17.28 | 16.3944 | 16.80 | +2.190% | 5,907 | -27.857% |
| 2020-09-30 | 17.2800 | 17.76 | 16.3200 | 16.44 | -5.517% | 10,606 | -26.277% |
| 2020-09-29 | 17.0400 | 17.76 | 16.5000 | 17.40 | +2.113% | 6,776 | -30.345% |
| 2020-09-28 | 16.4400 | 17.04 | 16.4400 | 17.04 | +4.412% | 2,007 | -28.873% |
| 2020-09-25 | 16.3200 | 17.16 | 16.3200 | 16.32 | -2.158% | 5,380 | -25.735% |
| 2020-09-24 | 16.3200 | 16.80 | 16.2000 | 16.68 | 0.000% | 9,902 | -27.338% |
| 2020-09-23 | 16.8000 | 17.76 | 16.2000 | 16.68 | -0.714% | 10,029 | -27.338% |
| 2020-09-22 | 17.2200 | 17.34 | 16.8000 | 16.80 | -1.408% | 1,832 | -27.857% |
| 2020-09-21 | 17.5200 | 17.52 | 16.9200 | 17.04 | -4.054% | 3,565 | -28.873% |
| 2020-09-18 | 17.8800 | 17.88 | 17.2200 | 17.76 | +2.069% | 3,946 | -31.757% |
| 2020-09-17 | 16.9200 | 17.88 | 16.9200 | 17.40 | +2.837% | 7,743 | -30.345% |
| 2020-09-16 | 18.0000 | 18.00 | 16.9200 | 16.92 | -4.082% | 4,512 | -28.369% |
| 2020-09-15 | 17.4000 | 18.12 | 17.1600 | 17.64 | +0.685% | 5,303 | -31.293% |
| 2020-09-14 | 17.1600 | 17.76 | 16.6800 | 17.52 | +5.036% | 6,664 | -30.822% |
| 2020-09-11 | 16.5600 | 16.68 | 16.2000 | 16.68 | 0.000% | 3,790 | -27.338% |
| 2020-09-10 | 17.0400 | 17.88 | 16.5600 | 16.68 | -1.418% | 8,378 | -27.338% |
| 2020-09-09 | 15.7200 | 17.46 | 15.7200 | 16.92 | +4.444% | 13,218 | -28.369% |
| 2020-09-08 | 15.2400 | 16.32 | 15.2400 | 16.20 | +2.273% | 7,623 | -25.185% |
| 2020-09-04 | 15.3600 | 18.24 | 15.2400 | 15.84 | +0.763% | 30,376 | -23.485% |
| 2020-09-03 | 15.2400 | 16.32 | 15.2400 | 15.72 | 0.000% | 23,446 | -22.901% |
| 2020-09-02 | 15.7200 | 16.08 | 15.3600 | 15.72 | -1.504% | 4,302 | -22.901% |
| 2020-09-01 | 16.2000 | 16.20 | 15.4800 | 15.96 | 0.000% | 3,893 | -24.060% |
| 2020-08-31 | 16.2000 | 16.20 | 15.2400 | 15.96 | -0.746% | 12,927 | -24.060% |
| 2020-08-28 | 16.2000 | 16.47 | 15.7200 | 16.08 | +1.515% | 11,862 | -24.627% |
| 2020-08-27 | 16.6800 | 16.80 | 15.7200 | 15.84 | -5.714% | 7,024 | -23.485% |
| 2020-08-26 | 16.4400 | 16.92 | 16.3200 | 16.80 | 0.000% | 7,771 | -27.857% |
| 2020-08-25 | 16.5600 | 16.80 | 16.0800 | 16.80 | 0.000% | 11,552 | -27.857% |
| 2020-08-24 | 17.5200 | 17.74 | 16.5600 | 16.80 | -4.762% | 6,643 | -27.857% |
| 2020-08-21 | 18.4800 | 18.60 | 17.5200 | 17.64 | -4.545% | 10,976 | -31.293% |
| 2020-08-20 | 17.6400 | 18.72 | 17.6400 | 18.48 | +3.356% | 10,690 | -34.416% |
| 2020-08-19 | 17.6400 | 18.36 | 17.5200 | 17.88 | -1.325% | 8,162 | -32.215% |
| 2020-08-18 | 18.0000 | 18.60 | 17.8800 | 18.12 | -1.307% | 8,456 | -33.113% |
| 2020-08-17 | 18.3600 | 18.60 | 17.3400 | 18.36 | -1.290% | 16,429 | -33.987% |
| 2020-08-14 | 18.0000 | 19.32 | 17.6436 | 18.60 | +1.307% | 18,090 | -34.839% |
| 2020-08-13 | 18.3600 | 19.18 | 18.0000 | 18.36 | -0.649% | 23,226 | -33.987% |
| 2020-08-12 | 18.6000 | 18.78 | 18.1800 | 18.48 | -2.532% | 14,739 | -34.416% |
| 2020-08-11 | 19.4400 | 19.56 | 18.6000 | 18.96 | -3.067% | 21,362 | -36.076% |
| 2020-08-10 | 21.7200 | 21.72 | 19.2000 | 19.56 | -10.929% | 42,512 | -38.037% |
| 2020-08-07 | 21.6000 | 23.04 | 21.6000 | 21.96 | -5.670% | 40,208 | -44.809% |
| 2020-08-06 | 20.2800 | 23.40 | 19.8000 | 23.28 | +5.435% | 201,039 | -47.938% |
| 2020-08-05 | 32.1600 | 34.56 | 19.6800 | 22.08 | +48.387% | 6,728,440 | -45.109% |
| 2020-08-04 | 14.2800 | 14.88 | 14.0400 | 14.88 | +3.333% | 8,917 | -18.548% |
| 2020-08-03 | 14.0400 | 14.88 | 13.8012 | 14.40 | +1.695% | 20,089 | -15.833% |
| 2020-07-31 | 14.0400 | 14.76 | 14.0400 | 14.16 | 0.000% | 6,186 | -14.407% |
| 2020-07-30 | 14.6400 | 14.76 | 13.6812 | 14.16 | -4.065% | 21,088 | -14.407% |
| 2020-07-29 | 15.1200 | 15.12 | 14.6400 | 14.76 | -3.906% | 8,168 | -17.886% |
| 2020-07-28 | 15.0000 | 15.36 | 14.7600 | 15.36 | 0.000% | 10,149 | -21.094% |
| 2020-07-27 | 15.6000 | 15.72 | 15.2400 | 15.36 | -3.030% | 14,147 | -21.094% |
| 2020-07-24 | 17.4000 | 17.40 | 15.4800 | 15.84 | -10.204% | 41,695 | -23.485% |
| 2020-07-23 | 15.3600 | 17.88 | 15.3600 | 17.64 | +13.077% | 141,387 | -31.293% |
| 2020-07-22 | 14.8800 | 15.96 | 14.8800 | 15.60 | +2.362% | 22,574 | -22.308% |
| 2020-07-21 | 15.2400 | 15.48 | 14.7600 | 15.24 | +1.600% | 18,700 | -20.472% |
| 2020-07-20 | 15.7200 | 15.84 | 14.8800 | 15.00 | -2.344% | 15,950 | -19.200% |
| 2020-07-17 | 15.0000 | 15.48 | 14.7600 | 15.36 | +2.400% | 18,755 | -21.094% |
| 2020-07-16 | 15.1200 | 15.96 | 14.6400 | 15.00 | -5.303% | 37,243 | -19.200% |
| 2020-07-15 | 15.1200 | 16.20 | 15.0000 | 15.84 | +2.326% | 29,194 | -23.485% |
| 2020-07-14 | 14.5200 | 15.60 | 14.0544 | 15.48 | +4.032% | 22,931 | -21.705% |
| 2020-07-13 | 16.0800 | 16.44 | 14.6400 | 14.88 | -9.489% | 48,910 | -18.548% |
| 2020-07-10 | 16.0800 | 16.68 | 15.8400 | 16.44 | +0.735% | 24,184 | -26.277% |
| 2020-07-09 | 16.8000 | 17.28 | 16.2000 | 16.32 | -8.108% | 35,781 | -25.735% |
| 2020-07-08 | 17.1600 | 18.12 | 15.2400 | 17.76 | +2.778% | 251,430 | -31.757% |
| 2020-07-07 | 18.6000 | 19.80 | 16.9200 | 17.28 | +4.727% | 162,579 | -29.861% |
| 2020-07-06 | 18.6000 | 19.80 | 16.3200 | 16.50 | -19.118% | 159,649 | -26.545% |
| 2020-07-02 | 25.8000 | 29.04 | 19.4400 | 20.40 | -30.328% | 711,831 | -40.588% |
| 2020-07-01 | 25.3200 | 46.20 | 23.5200 | 29.28 | +175.737% | 18,761,142 | -58.607% |
| 2020-06-30 | 10.6848 | 11.04 | 10.3260 | 10.62 | -0.573% | 72,947 | +14.137% |
| 2020-06-29 | 10.7484 | 11.04 | 10.6516 | 10.68 | -3.575% | 1,555 | +13.483% |
| 2020-06-26 | 10.8000 | 11.40 | 10.5840 | 11.08 | +1.484% | 3,798 | +9.426% |
| 2020-06-25 | 10.8000 | 10.92 | 10.6920 | 10.91 | +0.977% | 2,069 | +11.050% |
| 2020-06-24 | 10.8000 | 11.04 | 10.5732 | 10.81 | -1.044% | 2,256 | +12.135% |
| 2020-06-23 | 11.0400 | 11.13 | 10.8000 | 10.92 | -1.823% | 2,392 | +10.965% |
| 2020-06-22 | 10.4400 | 11.16 | 10.3200 | 11.13 | +6.294% | 9,288 | +8.942% |
| 2020-06-19 | 11.1600 | 11.38 | 10.4400 | 10.47 | -5.185% | 15,251 | +15.799% |
| 2020-06-18 | 11.4960 | 11.64 | 10.9200 | 11.04 | -5.777% | 11,790 | +9.795% |
| 2020-06-17 | 11.2800 | 11.72 | 11.0400 | 11.72 | +3.862% | 7,774 | +3.452% |
| 2020-06-16 | 11.7000 | 11.76 | 11.1648 | 11.28 | -4.091% | 7,855 | +7.447% |
| 2020-06-15 | 11.0520 | 12.19 | 10.8000 | 11.76 | +7.668% | 18,012 | +3.051% |
| 2020-06-12 | 11.1600 | 11.76 | 10.8000 | 10.92 | -1.054% | 14,123 | +10.952% |
| 2020-06-11 | 13.2000 | 13.20 | 10.8600 | 11.04 | -5.155% | 103,087 | +9.783% |
| 2020-06-10 | 11.2800 | 12.36 | 10.8000 | 11.64 | +3.301% | 24,574 | +4.124% |
| 2020-06-09 | 11.1600 | 11.40 | 10.9200 | 11.27 | +2.176% | 10,378 | +7.561% |
| 2020-06-08 | 11.2632 | 11.40 | 10.5600 | 11.03 | -0.109% | 6,924 | +9.902% |
| 2020-06-05 | 11.4000 | 11.51 | 10.9200 | 11.04 | -1.075% | 4,775 | +9.783% |
| 2020-06-04 | 11.0880 | 11.63 | 10.9200 | 11.16 | +3.207% | 12,849 | +8.602% |
| 2020-06-03 | 10.4400 | 11.38 | 10.2642 | 10.81 | +4.173% | 14,767 | +12.085% |
| 2020-06-02 | 10.3200 | 10.80 | 10.3200 | 10.38 | -1.794% | 10,021 | +16.763% |
| 2020-06-01 | 10.9200 | 10.92 | 10.1172 | 10.57 | -0.475% | 14,604 | +14.668% |
| 2020-05-29 | 10.9620 | 11.03 | 10.6200 | 10.62 | -0.045% | 8,877 | +14.124% |
| 2020-05-28 | 11.1600 | 11.94 | 10.0740 | 10.62 | -8.928% | 34,141 | +14.073% |
| 2020-05-27 | 11.7600 | 12.12 | 11.5200 | 11.67 | +2.208% | 35,743 | +3.888% |
| 2020-05-26 | 11.7600 | 12.00 | 11.4120 | 11.41 | -5.822% | 29,347 | +6.182% |
| 2020-05-22 | 11.4600 | 13.08 | 10.9200 | 12.12 | -1.942% | 84,868 | 0.000% |
| 2020-05-21 | 15.4800 | 21.48 | 12.0000 | 12.36 | +9.901% | 1,768,563 | -1.942% |
| 2020-05-20 | 11.6400 | 11.64 | 10.9200 | 11.25 | -6.279% | 3,519 | +7.767% |
| 2020-05-19 | 11.4000 | 12.24 | 11.1852 | 12.00 | +1.338% | 1,994 | +1.000% |
| 2020-05-18 | 11.8800 | 12.60 | 11.1600 | 11.84 | -3.217% | 4,761 | +2.351% |
| 2020-05-15 | 12.5376 | 12.60 | 11.9712 | 12.24 | -1.952% | 1,477 | -0.942% |
| 2020-05-14 | 12.6000 | 12.60 | 11.8800 | 12.48 | +7.206% | 6,188 | -2.875% |
| 2020-05-13 | 12.3600 | 12.36 | 11.4024 | 11.64 | -5.825% | 3,890 | +4.124% |
| 2020-05-12 | 12.1200 | 12.36 | 11.7600 | 12.36 | +0.980% | 2,177 | -1.942% |
| 2020-05-11 | 13.3200 | 13.32 | 12.0000 | 12.24 | -5.556% | 7,629 | -0.980% |
| 2020-05-08 | 14.7600 | 15.60 | 12.1200 | 12.96 | -0.917% | 130,691 | -6.481% |
| 2020-05-07 | 12.6000 | 13.08 | 12.2724 | 13.08 | +4.808% | 334 | -7.339% |
| 2020-05-06 | 12.6000 | 12.60 | 11.7600 | 12.48 | -0.952% | 1,837 | -2.885% |
| 2020-05-05 | 13.6800 | 13.68 | 12.0000 | 12.60 | 0.000% | 734 | -3.810% |
| 2020-05-04 | 13.4412 | 13.44 | 12.2400 | 12.60 | -1.482% | 950 | -3.810% |
| 2020-05-01 | 13.3200 | 13.32 | 12.3720 | 12.79 | -3.982% | 424 | -5.236% |
| 2020-04-30 | 13.4400 | 13.56 | 12.7356 | 13.32 | -2.632% | 671 | -9.009% |
| 2020-04-29 | 13.6800 | 13.98 | 13.3200 | 13.68 | +3.514% | 4,377 | -11.404% |
| 2020-04-28 | 13.6800 | 15.48 | 12.6000 | 13.22 | +6.231% | 10,564 | -8.290% |
| 2020-04-27 | 12.1200 | 13.02 | 12.0000 | 12.44 | -0.794% | 755 | -2.575% |
| 2020-04-24 | 13.4280 | 13.43 | 12.1200 | 12.54 | +2.451% | 936 | -3.349% |
| 2020-04-23 | 12.1200 | 13.20 | 12.1200 | 12.24 | -0.971% | 682 | -0.980% |
| 2020-04-22 | 12.6000 | 13.44 | 12.2400 | 12.36 | -1.905% | 667 | -1.942% |
| 2020-04-21 | 12.2400 | 13.32 | 12.1800 | 12.60 | -3.670% | 716 | -3.810% |
| 2020-04-20 | 12.1200 | 13.44 | 11.4384 | 13.08 | -0.909% | 1,239 | -7.339% |
| 2020-04-17 | 14.0496 | 14.05 | 13.0968 | 13.20 | +0.917% | 683 | -8.182% |
| 2020-04-16 | 13.5600 | 13.56 | 12.3600 | 13.08 | +5.263% | 2,210 | -7.339% |
| 2020-04-15 | 11.7600 | 12.96 | 11.1840 | 12.43 | +13.791% | 2,104 | -2.463% |
| 2020-04-14 | 10.9200 | 11.40 | 10.9200 | 10.92 | -1.087% | 533 | +10.989% |
| 2020-04-13 | 11.2800 | 11.40 | 10.8000 | 11.04 | -6.122% | 1,798 | +9.783% |
| 2020-04-09 | 11.5200 | 11.88 | 10.8000 | 11.76 | +4.813% | 1,327 | +3.061% |
| 2020-04-08 | 11.2176 | 11.64 | 10.8000 | 11.22 | +1.608% | 714 | +8.021% |
| 2020-04-07 | 11.0400 | 11.28 | 11.0400 | 11.04 | +0.022% | 573 | +9.759% |
| 2020-04-06 | 10.8000 | 11.64 | 10.8000 | 11.04 | -5.155% | 308 | +9.783% |
| 2020-04-03 | 10.8000 | 11.64 | 10.8000 | 11.64 | +7.778% | 630 | +4.124% |
| 2020-04-02 | 11.2800 | 11.28 | 10.8000 | 10.80 | -4.255% | 176 | +12.222% |
| 2020-04-01 | 10.8000 | 11.40 | 10.8000 | 11.28 | +3.297% | 682 | +7.447% |
| 2020-03-31 | 11.6400 | 11.64 | 10.9200 | 10.92 | -6.186% | 414 | +10.989% |
| 2020-03-30 | 9.8964 | 11.64 | 9.8964 | 11.64 | +2.116% | 570 | +4.124% |
| 2020-03-27 | 11.8800 | 11.88 | 9.8460 | 11.40 | -5.010% | 712 | +6.327% |
| 2020-03-26 | 11.7600 | 12.00 | 10.7520 | 12.00 | +3.961% | 1,870 | +1.000% |
| 2020-03-25 | 11.2848 | 11.73 | 10.2000 | 11.54 | +7.391% | 1,567 | +5.001% |
| 2020-03-24 | 10.8000 | 10.80 | 10.3200 | 10.75 | +1.784% | 641 | +12.761% |
| 2020-03-23 | 10.5600 | 11.16 | 10.5600 | 10.56 | -0.067% | 495 | +14.773% |
| 2020-03-20 | 11.4138 | 11.41 | 9.4800 | 10.57 | +2.394% | 1,884 | +14.696% |
| 2020-03-19 | 10.0760 | 10.32 | 9.6434 | 10.32 | +1.535% | 2,581 | +17.442% |
| 2020-03-18 | 9.8412 | 10.20 | 8.8944 | 10.16 | -1.512% | 1,615 | +19.244% |
| 2020-03-17 | 10.0800 | 10.80 | 9.8400 | 10.32 | -5.505% | 1,338 | +17.442% |
| 2020-03-16 | 10.8012 | 11.16 | 9.6000 | 10.92 | -6.589% | 570 | +10.977% |
| 2020-03-13 | 11.9964 | 12.00 | 10.5600 | 11.69 | +7.066% | 793 | +3.664% |
| 2020-03-12 | 11.4060 | 11.41 | 9.6000 | 10.92 | -7.717% | 2,382 | +10.989% |
| 2020-03-11 | 15.3600 | 15.36 | 11.5200 | 11.83 | -18.504% | 4,204 | +2.424% |
| 2020-03-10 | 14.2800 | 15.12 | 12.3600 | 14.52 | +26.120% | 6,134 | -16.529% |
| 2020-03-09 | 12.3600 | 13.44 | 9.1584 | 11.51 | -15.097% | 4,327 | +5.274% |
| 2020-03-06 | 13.8876 | 13.92 | 13.3200 | 13.56 | -2.586% | 4,602 | -10.619% |
| 2020-03-05 | 13.9200 | 14.16 | 13.4400 | 13.92 | 0.000% | 560 | -12.931% |
| 2020-03-04 | 13.5624 | 13.92 | 13.5600 | 13.92 | +0.870% | 501 | -12.931% |
| 2020-03-03 | 13.9200 | 14.40 | 13.8000 | 13.80 | -4.959% | 437 | -12.174% |
| 2020-03-02 | 13.9128 | 14.52 | 13.9128 | 14.52 | +0.833% | 90 | -16.529% |
| 2020-02-28 | 14.0460 | 14.40 | 13.0800 | 14.40 | 0.000% | 3,662 | -15.833% |
| 2020-02-27 | 14.0400 | 14.88 | 13.8504 | 14.40 | -3.226% | 1,225 | -15.833% |
| 2020-02-26 | 14.3520 | 14.88 | 14.1912 | 14.88 | +0.405% | 1,231 | -18.548% |
| 2020-02-25 | 14.9280 | 15.24 | 14.2800 | 14.82 | -3.516% | 1,384 | -18.219% |
| 2020-02-24 | 14.8080 | 15.36 | 14.7600 | 15.36 | +2.400% | 71 | -21.094% |
| 2020-02-21 | 15.3600 | 15.36 | 14.6400 | 15.00 | -0.794% | 476 | -19.200% |
| 2020-02-20 | 15.0624 | 15.36 | 14.4000 | 15.12 | +1.613% | 3,530 | -19.841% |
| 2020-02-19 | 15.0000 | 15.18 | 14.7600 | 14.88 | -0.800% | 700 | -18.548% |
| 2020-02-18 | 15.2400 | 15.48 | 15.0000 | 15.00 | -0.596% | 614 | -19.200% |
| 2020-02-14 | 15.3600 | 15.36 | 15.0900 | 15.09 | +1.077% | 446 | -19.682% |
| 2020-02-13 | 14.8800 | 15.36 | 14.7600 | 14.93 | -2.039% | 798 | -18.817% |
| 2020-02-12 | 15.6372 | 15.64 | 14.7600 | 15.24 | 0.000% | 2,946 | -20.472% |
| 2020-02-11 | 15.4800 | 15.48 | 15.2400 | 15.24 | -0.781% | 53 | -20.472% |
| 2020-02-10 | 15.6000 | 16.01 | 15.2904 | 15.36 | -0.575% | 973 | -21.094% |
| 2020-02-07 | 15.2400 | 15.72 | 15.0000 | 15.45 | -1.725% | 788 | -21.547% |
| 2020-02-06 | 16.4400 | 16.44 | 15.4512 | 15.72 | +4.800% | 979 | -22.901% |
| 2020-02-05 | 15.0000 | 15.48 | 14.9400 | 15.00 | 0.000% | 816 | -19.200% |
| 2020-02-04 | 14.8800 | 15.72 | 14.7600 | 15.00 | -1.575% | 3,163 | -19.200% |
| 2020-02-03 | 15.0000 | 15.60 | 14.8800 | 15.24 | -1.252% | 3,887 | -20.472% |
| 2020-01-31 | 15.8400 | 16.60 | 15.3600 | 15.43 | -8.136% | 5,302 | -21.468% |
| 2020-01-30 | 19.9200 | 21.22 | 16.2000 | 16.80 | +0.719% | 128,746 | -27.857% |
| 2020-01-29 | 16.6872 | 17.40 | 15.9600 | 16.68 | +0.725% | 625 | -27.338% |
| 2020-01-28 | 17.4000 | 17.76 | 15.9732 | 16.56 | +4.545% | 3,069 | -26.812% |
| 2020-01-27 | 16.0800 | 16.62 | 15.8400 | 15.84 | -2.741% | 529 | -23.485% |
| 2020-01-24 | 16.2000 | 17.76 | 15.8400 | 16.29 | -0.199% | 2,661 | -25.582% |
| 2020-01-23 | 16.7820 | 16.80 | 15.7200 | 16.32 | -9.340% | 1,319 | -25.730% |
| 2020-01-22 | 18.0000 | 18.00 | 16.4400 | 18.00 | 0.000% | 2,818 | -32.667% |
| 2020-01-21 | 17.4000 | 18.72 | 15.6000 | 18.00 | +3.448% | 18,998 | -32.667% |
| 2020-01-17 | 15.4800 | 17.52 | 15.4800 | 17.40 | +7.138% | 5,141 | -30.345% |
| 2020-01-16 | 15.9600 | 16.80 | 15.2400 | 16.24 | +8.272% | 774 | -25.373% |
| 2020-01-15 | 16.5540 | 16.55 | 14.5200 | 15.00 | -8.759% | 785 | -19.200% |
| 2020-01-14 | 16.6800 | 16.68 | 14.9856 | 16.44 | +13.223% | 634 | -26.277% |
| 2020-01-13 | 14.5200 | 15.60 | 14.5200 | 14.52 | -10.364% | 3,491 | -16.529% |
| 2020-01-10 | 15.7200 | 16.20 | 15.7200 | 16.20 | +3.046% | 831 | -25.180% |
| 2020-01-09 | 15.8100 | 15.81 | 15.5928 | 15.72 | 0.000% | 131 | -22.901% |
| 2020-01-07 | 16.3200 | 16.56 | 15.7200 | 15.72 | 0.000% | 707 | -22.901% |
| 2020-01-06 | 16.0800 | 16.32 | 15.0240 | 15.72 | +6.504% | 233 | -22.901% |
| 2020-01-03 | 15.2400 | 15.60 | 14.4468 | 14.76 | +0.820% | 1,776 | -17.886% |
| 2020-01-02 | 14.6400 | 14.64 | 14.4576 | 14.64 | +0.826% | 524 | -17.213% |
| 2019-12-31 | 15.6000 | 15.60 | 14.4000 | 14.52 | -6.916% | 5,657 | -16.529% |
| 2019-12-30 | 14.7600 | 15.61 | 14.7600 | 15.60 | +7.448% | 1,088 | -22.302% |
| 2019-12-27 | 15.4920 | 15.49 | 14.5164 | 14.52 | -3.984% | 5,059 | -16.515% |
| 2019-12-26 | 16.5816 | 16.58 | 15.1200 | 15.12 | -7.935% | 1,509 | -19.841% |
| 2019-12-24 | 16.4232 | 16.42 | 16.4232 | 16.42 | +6.830% | 35 | -26.202% |
| 2019-12-23 | 15.0000 | 15.84 | 15.0000 | 15.37 | +1.675% | 530 | -21.162% |
| 2019-12-20 | 15.9600 | 17.04 | 15.1200 | 15.12 | -2.326% | 1,131 | -19.841% |
| 2019-12-19 | 15.8400 | 16.06 | 15.4800 | 15.48 | -2.971% | 3,438 | -21.705% |
| 2019-12-18 | 16.8552 | 16.86 | 15.8400 | 15.95 | -4.353% | 5,308 | -24.032% |
| 2019-12-17 | 16.6800 | 16.68 | 16.6800 | 16.68 | -0.287% | 17 | -27.338% |
| 2019-12-16 | 16.9680 | 17.64 | 16.7280 | 16.73 | +1.014% | 112 | -27.547% |
| 2019-12-13 | 16.9680 | 17.40 | 16.5600 | 16.56 | -2.817% | 1,512 | -26.812% |
| 2019-12-12 | 17.8260 | 17.83 | 17.0400 | 17.04 | -2.740% | 270 | -28.873% |
| 2019-12-11 | 17.6400 | 17.64 | 17.1828 | 17.52 | +5.797% | 102 | -30.822% |
| 2019-12-10 | 16.5600 | 17.24 | 16.5600 | 16.56 | 0.000% | 473 | -26.812% |
| 2019-12-09 | 17.8800 | 17.88 | 16.5600 | 16.56 | -0.719% | 373 | -26.812% |
| 2019-12-06 | 16.9200 | 17.41 | 16.6800 | 16.68 | -6.081% | 397 | -27.338% |
| 2019-12-05 | 17.3124 | 17.76 | 17.3124 | 17.76 | +0.680% | 40 | -31.757% |
| 2019-12-04 | 16.9200 | 18.60 | 16.5696 | 17.64 | +6.522% | 221 | -31.293% |
| 2019-12-03 | 16.5396 | 16.92 | 16.5396 | 16.56 | -5.304% | 668 | -26.812% |
| 2019-12-02 | 17.4876 | 17.49 | 17.4876 | 17.49 | -0.864% | 103 | -30.694% |
| 2019-11-29 | 17.0400 | 17.64 | 17.0400 | 17.64 | -3.289% | 128 | -31.293% |
| 2019-11-27 | 16.9200 | 18.31 | 16.7640 | 18.24 | +3.401% | 430 | -33.553% |
| 2019-11-26 | 16.6572 | 18.92 | 16.6572 | 17.64 | -9.259% | 1,094 | -31.293% |
| 2019-11-25 | 19.0800 | 19.44 | 18.1620 | 19.44 | +5.455% | 962 | -37.654% |
| 2019-11-22 | 17.8800 | 18.43 | 17.7600 | 18.43 | +3.281% | 364 | -34.253% |
| 2019-11-21 | 17.8488 | 17.85 | 17.8488 | 17.85 | -0.174% | 97 | -32.096% |
| 2019-11-20 | 17.8800 | 18.72 | 17.4876 | 17.88 | +0.350% | 3,650 | -32.215% |
| 2019-11-18 | 17.8800 | 17.88 | 16.8000 | 17.82 | +0.324% | 418 | -31.977% |
| 2019-11-15 | 17.7600 | 17.88 | 16.9392 | 17.76 | +2.493% | 931 | -31.757% |
| 2019-11-14 | 16.0560 | 17.33 | 16.0560 | 17.33 | +6.176% | 300 | -30.055% |
| 2019-11-13 | 16.5600 | 16.56 | 16.3200 | 16.32 | -1.456% | 60 | -25.735% |
| 2019-11-12 | 18.0000 | 18.00 | 15.9180 | 16.56 | +0.007% | 742 | -26.817% |
| 2019-11-11 | 17.8800 | 17.88 | 15.5748 | 16.56 | +6.007% | 2,119 | -26.812% |
| 2019-11-08 | 19.2000 | 19.20 | 15.1200 | 15.62 | -17.608% | 9,786 | -22.415% |
| 2019-11-07 | 19.3440 | 19.44 | 18.9600 | 18.96 | -1.250% | 990 | -36.076% |
| 2019-11-06 | 18.1200 | 19.32 | 18.0000 | 19.20 | +7.383% | 1,098 | -36.875% |
| 2019-11-05 | 17.6088 | 18.00 | 17.2800 | 17.88 | +3.688% | 531 | -32.215% |
| 2019-11-04 | 18.0000 | 18.12 | 17.2440 | 17.24 | -2.563% | 163 | -29.715% |
| 2019-11-01 | 17.3460 | 17.70 | 17.3460 | 17.70 | -1.020% | 59 | -31.516% |
| 2019-10-31 | 17.8800 | 17.88 | 17.8800 | 17.88 | 0.000% | 12 | -32.215% |
| 2019-10-29 | 17.2464 | 17.88 | 17.1948 | 17.88 | +4.196% | 134 | -32.215% |
| 2019-10-28 | 17.2800 | 18.36 | 17.0412 | 17.16 | -0.694% | 83 | -29.371% |
| 2019-10-25 | 15.9024 | 18.48 | 15.2400 | 17.28 | +8.271% | 1,532 | -29.861% |
| 2019-10-24 | 16.0800 | 17.04 | 15.6000 | 15.96 | +0.758% | 234 | -24.060% |
| 2019-10-23 | 16.5648 | 16.56 | 15.8400 | 15.84 | -5.714% | 339 | -23.485% |
| 2019-10-22 | 16.6548 | 16.80 | 16.5600 | 16.80 | -0.192% | 343 | -27.857% |
| 2019-10-21 | 17.0400 | 17.04 | 16.6800 | 16.83 | -0.708% | 647 | -27.996% |
| 2019-10-18 | 17.0400 | 17.29 | 16.5600 | 16.95 | -0.514% | 622 | -28.506% |
| 2019-10-17 | 18.7200 | 18.72 | 17.0400 | 17.04 | -5.333% | 310 | -28.873% |
| 2019-10-16 | 18.0000 | 18.00 | 18.0000 | 18.00 | +4.167% | 35 | -32.667% |
| 2019-10-15 | 17.3664 | 18.36 | 17.0400 | 17.28 | +0.488% | 679 | -29.861% |
| 2019-10-14 | 18.6000 | 18.60 | 17.0400 | 17.20 | -1.172% | 1,055 | -29.518% |
| 2019-10-11 | 17.4480 | 17.45 | 17.2800 | 17.40 | +2.837% | 70 | -30.345% |
| 2019-10-10 | 17.4000 | 18.92 | 16.9200 | 16.92 | -1.399% | 258 | -28.369% |
| 2019-10-09 | 19.4400 | 19.44 | 17.1600 | 17.16 | +2.143% | 539 | -29.371% |
| 2019-10-08 | 17.0400 | 17.04 | 16.6764 | 16.80 | -4.110% | 310 | -27.857% |
| 2019-10-07 | 17.5200 | 17.64 | 17.2608 | 17.52 | +0.690% | 1,607 | -30.822% |
| 2019-10-04 | 17.7600 | 17.76 | 17.4000 | 17.40 | 0.000% | 116 | -30.345% |
| 2019-10-03 | 17.4000 | 17.40 | 17.4000 | 17.40 | 0.000% | 52 | -30.345% |
| 2019-10-02 | 17.4912 | 17.76 | 17.4000 | 17.40 | -2.027% | 483 | -30.345% |
| 2019-10-01 | 17.8800 | 17.88 | 17.4120 | 17.76 | +2.069% | 273 | -31.757% |
| 2019-09-30 | 16.9200 | 17.88 | 16.9200 | 17.40 | +2.837% | 40 | -30.345% |
| 2019-09-27 | 17.5200 | 17.52 | 16.9200 | 16.92 | -4.730% | 58 | -28.369% |
| 2019-09-26 | 17.1600 | 17.76 | 16.8000 | 17.76 | +2.069% | 250 | -31.757% |
| 2019-09-25 | 18.0600 | 18.48 | 17.4000 | 17.40 | -6.452% | 79 | -30.345% |
| 2019-09-24 | 17.7600 | 18.60 | 17.0400 | 18.60 | +5.085% | 307 | -34.839% |
| 2019-09-23 | 17.5200 | 18.00 | 17.5200 | 17.70 | -1.667% | 335 | -31.525% |
| 2019-09-20 | 19.1940 | 19.32 | 18.0000 | 18.00 | -6.250% | 1,433 | -32.667% |
| 2019-09-19 | 17.8572 | 19.44 | 17.8572 | 19.20 | +2.564% | 348 | -36.875% |
| 2019-09-18 | 18.0000 | 19.44 | 17.9652 | 18.72 | +5.405% | 778 | -35.256% |
| 2019-09-17 | 16.9200 | 17.76 | 16.8000 | 17.76 | 0.000% | 898 | -31.757% |
| 2019-09-16 | 17.6400 | 17.76 | 17.1600 | 17.76 | 0.000% | 1,014 | -31.757% |
| 2019-09-13 | 17.4000 | 17.76 | 17.4000 | 17.76 | 0.000% | 1,277 | -31.757% |
| 2019-09-12 | 17.3004 | 17.76 | 17.3004 | 17.76 | +2.778% | 748 | -31.757% |
| 2019-09-11 | 17.1600 | 17.28 | 16.9020 | 17.28 | -1.370% | 115 | -29.861% |
| 2019-09-10 | 17.7600 | 17.76 | 16.3200 | 17.52 | -2.013% | 545 | -30.822% |
| 2019-09-09 | 17.8800 | 17.88 | 17.8800 | 17.88 | -1.325% | 27 | -32.215% |
| 2019-09-05 | 18.2952 | 18.36 | 15.6012 | 18.12 | +0.326% | 1,241 | -33.113% |
| 2019-09-04 | 18.0612 | 18.06 | 18.0612 | 18.06 | -0.548% | 18 | -32.895% |
| 2019-08-30 | 18.1608 | 18.16 | 18.1608 | 18.16 | -1.727% | 17 | -33.263% |
| 2019-08-29 | 17.8488 | 18.48 | 17.8488 | 18.48 | -0.645% | 216 | -34.416% |
| 2019-08-28 | 17.0496 | 18.96 | 17.0496 | 18.60 | +4.034% | 158 | -34.839% |
| 2019-08-27 | 18.0000 | 18.00 | 17.7600 | 17.88 | -0.007% | 115 | -32.210% |
| 2019-08-26 | 17.8560 | 18.03 | 17.8560 | 17.88 | -3.871% | 224 | -32.215% |
| 2019-08-22 | 18.5880 | 18.60 | 18.5400 | 18.60 | -2.681% | 149 | -34.839% |
| 2019-08-21 | 19.2000 | 19.20 | 18.1200 | 19.11 | +0.038% | 249 | -36.586% |
| 2019-08-20 | 19.1052 | 19.11 | 19.1052 | 19.11 | -0.494% | 67 | -36.562% |
| 2019-08-19 | 18.7068 | 19.20 | 18.2400 | 19.20 | +4.575% | 641 | -36.875% |
| 2019-08-16 | 18.0900 | 18.74 | 18.0900 | 18.36 | +0.157% | 62 | -33.987% |
| 2019-08-15 | 18.4440 | 18.60 | 18.2400 | 18.33 | -1.445% | 451 | -33.883% |
| 2019-08-14 | 18.9600 | 18.96 | 18.6000 | 18.60 | -3.125% | 71 | -34.839% |
| 2019-08-13 | 19.2000 | 19.20 | 18.2460 | 19.20 | 0.000% | 434 | -36.875% |
| 2019-08-12 | 20.0388 | 20.04 | 19.2000 | 19.20 | -5.325% | 344 | -36.875% |
| 2019-08-09 | 20.6400 | 20.64 | 20.2800 | 20.28 | +3.681% | 31 | -40.237% |
| 2019-08-08 | 19.5600 | 20.05 | 19.5600 | 19.56 | -1.212% | 511 | -38.037% |
| 2019-08-07 | 18.9600 | 20.88 | 18.9600 | 19.80 | +1.227% | 208 | -38.788% |
| 2019-08-06 | 19.5600 | 19.80 | 17.7600 | 19.56 | -0.610% | 845 | -38.037% |
| 2019-08-05 | 19.9200 | 20.31 | 18.2112 | 19.68 | -0.606% | 1,469 | -38.415% |
| 2019-08-02 | 20.2800 | 20.28 | 19.8000 | 19.80 | +3.774% | 191 | -38.788% |
| 2019-08-01 | 18.9000 | 20.76 | 18.9000 | 19.08 | +3.922% | 1,164 | -36.478% |
| 2019-07-31 | 20.8800 | 20.88 | 18.3600 | 18.36 | -4.375% | 579 | -33.987% |
| 2019-07-30 | 18.0000 | 19.80 | 18.0000 | 19.20 | +5.960% | 952 | -36.875% |
| 2019-07-29 | 17.5200 | 19.44 | 17.5200 | 18.12 | -2.581% | 1,638 | -33.113% |
| 2019-07-26 | 19.3200 | 19.44 | 18.6000 | 18.60 | -4.321% | 193 | -34.839% |
| 2019-07-25 | 18.6528 | 19.68 | 18.6528 | 19.44 | -2.994% | 1,122 | -37.654% |
| 2019-07-24 | 19.0800 | 20.04 | 18.2400 | 20.04 | -0.595% | 1,138 | -39.521% |
| 2019-07-23 | 19.0800 | 20.16 | 19.0800 | 20.16 | 0.000% | 980 | -39.881% |
| 2019-07-22 | 20.6400 | 20.88 | 19.0800 | 20.16 | -3.448% | 1,208 | -39.881% |
| 2019-07-19 | 21.0000 | 21.00 | 19.1760 | 20.88 | -0.571% | 916 | -41.954% |
| 2019-07-18 | 20.7600 | 21.00 | 19.6800 | 21.00 | +2.339% | 5,422 | -42.286% |
| 2019-07-17 | 20.1600 | 20.52 | 19.8000 | 20.52 | +0.588% | 1,190 | -40.936% |
| 2019-07-16 | 20.2800 | 20.88 | 20.0652 | 20.40 | -2.299% | 548 | -40.588% |
| 2019-07-15 | 18.6936 | 21.60 | 18.6936 | 20.88 | +8.750% | 2,931 | -41.954% |
| 2019-07-12 | 19.0800 | 20.16 | 18.9096 | 19.20 | -1.840% | 324 | -36.875% |
| 2019-07-11 | 19.6800 | 20.28 | 19.2000 | 19.56 | +6.703% | 1,225 | -38.037% |
| 2019-07-10 | 19.4400 | 20.52 | 18.2400 | 18.33 | -5.575% | 2,183 | -33.883% |
| 2019-07-09 | 18.2400 | 19.44 | 18.2400 | 19.41 | +15.557% | 2,907 | -37.570% |
| 2019-07-08 | 18.4800 | 18.60 | 16.8000 | 16.80 | -1.408% | 781 | -27.857% |
| 2019-07-05 | 17.5200 | 17.55 | 16.9200 | 17.04 | -4.054% | 963 | -28.873% |
| 2019-07-03 | 18.2400 | 18.72 | 17.7600 | 17.76 | -6.032% | 1,746 | -31.757% |
| 2019-07-02 | 18.1200 | 19.44 | 18.1200 | 18.90 | +1.286% | 7,703 | -35.873% |
| 2019-07-01 | 18.1200 | 18.96 | 18.1200 | 18.66 | +2.303% | 277 | -35.048% |
| 2019-06-28 | 18.4800 | 19.44 | 18.2400 | 18.24 | 0.000% | 1,794 | -33.553% |
| 2019-06-27 | 19.4400 | 19.44 | 18.2400 | 18.24 | -10.588% | 711 | -33.553% |
| 2019-06-26 | 21.0000 | 21.00 | 19.4400 | 20.40 | +3.030% | 2,282 | -40.588% |
| 2019-06-25 | 19.4400 | 20.64 | 18.2400 | 19.80 | +1.852% | 3,689 | -38.788% |
| 2019-06-24 | 19.4400 | 19.92 | 19.4400 | 19.44 | 0.000% | 2,449 | -37.654% |
| 2019-06-21 | 19.4400 | 20.64 | 18.8400 | 19.44 | -1.818% | 1,590 | -37.654% |
| 2019-06-20 | 20.4000 | 20.40 | 18.1200 | 19.80 | -2.367% | 5,276 | -38.788% |
| 2019-06-19 | 17.2800 | 20.52 | 16.3200 | 20.28 | +30.000% | 44,822 | -40.237% |
| 2019-06-18 | 16.8000 | 16.80 | 15.6000 | 15.60 | -4.741% | 3,304 | -22.308% |
| 2019-06-17 | 16.4400 | 16.56 | 15.6000 | 16.38 | +2.926% | 1,536 | -25.991% |
| 2019-06-14 | 15.3600 | 17.25 | 15.3600 | 15.91 | +9.029% | 13,118 | -23.825% |
| 2019-06-13 | 15.4560 | 15.71 | 14.5932 | 14.59 | -3.484% | 1,226 | -16.948% |
| 2019-06-12 | 15.0996 | 15.12 | 14.6400 | 15.12 | 0.000% | 109 | -19.841% |
| 2019-06-11 | 14.7132 | 15.12 | 14.7132 | 15.12 | 0.000% | 61 | -19.841% |
| 2019-06-10 | 15.0348 | 15.12 | 14.8800 | 15.12 | -0.780% | 348 | -19.841% |
| 2019-06-07 | 14.5932 | 15.45 | 14.5212 | 15.24 | -2.315% | 858 | -20.466% |
| 2019-06-06 | 15.8400 | 15.84 | 14.4000 | 15.60 | -0.146% | 578 | -22.308% |
| 2019-06-05 | 15.8964 | 15.95 | 15.6000 | 15.62 | +0.146% | 1,146 | -22.421% |
| 2019-06-04 | 15.3600 | 15.84 | 15.3600 | 15.60 | -2.256% | 975 | -22.308% |
| 2019-06-03 | 16.8000 | 16.80 | 14.3556 | 15.96 | +7.258% | 1,390 | -24.060% |
| 2019-05-31 | 15.0000 | 15.60 | 14.4720 | 14.88 | +0.813% | 2,406 | -18.548% |
| 2019-05-30 | 15.0000 | 15.00 | 14.4000 | 14.76 | 0.000% | 175 | -17.886% |
| 2019-05-29 | 14.8800 | 15.60 | 14.7600 | 14.76 | -3.150% | 2,318 | -17.886% |
| 2019-05-28 | 14.9016 | 15.60 | 14.9016 | 15.24 | -2.308% | 853 | -20.472% |
| 2019-05-24 | 14.7600 | 15.72 | 14.7600 | 15.60 | 0.000% | 1,057 | -22.308% |