Dark

NVLN
Novelion Therapeutics Inc
stock NASDAQ

Inactive

Oct 8, 2019

0.6800USD-3.340%(-0.0235)238,397

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-08	0.600000	0.683000	0.540000	0.68000	-3.340%	238,397	0.000%
2019-10-07	0.700000	0.720000	0.700000	0.70350	+0.500%	7,745	-3.340%
2019-10-04	0.707700	0.737100	0.700000	0.70000	-4.096%	11,233	-2.857%
2019-10-03	0.700000	0.729900	0.700000	0.72990	0.000%	85,516	-6.837%
2019-10-02	0.700000	0.730000	0.700000	0.72990	+4.264%	28,052	-6.837%
2019-10-01	0.681000	0.730000	0.661000	0.70005	-3.441%	33,498	-2.864%
2019-09-30	0.704700	0.726400	0.668300	0.72500	-3.333%	19,376	-6.207%
2019-09-27	0.714100	0.750000	0.650000	0.75000	+3.864%	13,512	-9.333%
2019-09-26	0.704400	0.800000	0.550400	0.72210	-2.419%	65,762	-5.830%
2019-09-25	0.780000	0.796200	0.576000	0.74000	-2.683%	299,298	-8.108%
2019-09-24	0.880000	0.910000	0.750000	0.76040	-13.581%	68,096	-10.573%
2019-09-23	1.000000	1.000000	0.850000	0.87990	-12.010%	1,959,030	-22.718%
2019-09-20	1.030000	1.050000	0.885000	1.00000	-2.913%	188,116	-32.000%
2019-09-19	1.050000	1.050000	1.010000	1.03000	-1.905%	146,215	-33.981%
2019-09-18	0.940000	1.270000	0.939900	1.05000	+19.305%	339,958	-35.238%
2019-09-17	0.858600	0.950000	0.830100	0.88010	+0.548%	34,434	-22.736%
2019-09-16	0.780000	0.880000	0.780000	0.87530	+9.412%	25,142	-22.312%
2019-09-13	0.750000	0.897100	0.735900	0.80000	+8.475%	223,069	-15.000%
2019-09-12	0.666667	0.751800	0.640000	0.73750	+13.462%	306,032	-7.797%
2019-09-11	0.620400	0.683400	0.620400	0.65000	+3.175%	47,993	+4.615%
2019-09-10	0.631000	0.641100	0.600000	0.63000	-1.655%	104,800	+7.937%
2019-09-09	0.649700	0.678400	0.620000	0.64060	-2.939%	66,238	+6.150%
2019-09-06	0.621100	0.680000	0.621100	0.66000	+6.452%	19,272	+3.030%
2019-09-05	0.616000	0.670000	0.616000	0.62000	+0.764%	533,492	+9.677%
2019-09-04	0.650100	0.665000	0.615300	0.61530	-5.353%	151,422	+10.515%
2019-09-03	0.650400	0.680000	0.600300	0.65010	-2.970%	51,030	+4.599%
2019-08-30	0.689900	0.689900	0.650400	0.67000	-1.471%	29,815	+1.493%
2019-08-29	0.692800	0.704500	0.645100	0.68000	-2.158%	35,263	0.000%
2019-08-28	0.639000	0.695000	0.639000	0.69500	+5.303%	10,486	-2.158%
2019-08-27	0.660000	0.678400	0.644779	0.66000	0.000%	61,479	+3.030%
2019-08-26	0.610800	0.670747	0.610800	0.66000	0.000%	20,024	+3.030%
2019-08-23	0.720000	0.720000	0.630000	0.66000	-5.606%	67,039	+3.030%
2019-08-22	0.710200	0.720000	0.675000	0.69920	-8.000%	73,780	-2.746%
2019-08-21	0.660000	0.760000	0.660000	0.76000	+8.571%	19,409	-10.526%
2019-08-20	0.677000	0.708500	0.677000	0.70000	+1.449%	1,339	-2.857%
2019-08-19	0.671400	0.710000	0.670000	0.69000	0.000%	55,126	-1.449%
2019-08-16	0.645000	0.690000	0.645000	0.69000	+3.744%	37,057	-1.449%
2019-08-15	0.736100	0.736100	0.645000	0.66510	-4.986%	47,740	+2.240%
2019-08-14	0.673400	0.710000	0.611000	0.70000	+5.533%	71,404	-2.857%
2019-08-13	0.670000	0.690000	0.654200	0.66330	-5.243%	69,330	+2.518%
2019-08-12	0.691100	0.703500	0.670000	0.70000	-2.764%	41,701	-2.857%
2019-08-09	0.600000	0.736600	0.600000	0.71990	-1.384%	47,038	-5.542%
2019-08-08	0.710400	0.730000	0.690100	0.73000	+4.301%	25,775	-6.849%
2019-08-07	0.679300	0.699900	0.640000	0.69990	+3.033%	2,700	-2.843%
2019-08-06	0.684600	0.687150	0.637000	0.67930	-0.088%	12,992	+0.103%
2019-08-05	0.650500	0.679900	0.621000	0.67990	-0.015%	3,974	+0.015%
2019-08-02	0.684300	0.689700	0.680000	0.68000	+1.493%	22,586	0.000%
2019-08-01	0.660000	0.690000	0.645000	0.67000	+3.077%	151,757	+1.493%
2019-07-31	0.660000	0.660000	0.635500	0.65000	0.000%	22,501	+4.615%
2019-07-30	0.653500	0.682000	0.621000	0.65000	-4.524%	39,298	+4.615%
2019-07-29	0.651100	0.740000	0.625300	0.68080	+2.376%	42,667	-0.118%
2019-07-26	0.660200	0.693200	0.660200	0.66500	-2.206%	19,585	+2.256%
2019-07-25	0.680000	0.720000	0.650000	0.68000	-2.843%	51,895	0.000%
2019-07-24	0.670000	0.700000	0.660000	0.69990	+2.760%	25,783	-2.843%
2019-07-23	0.680000	0.695000	0.650200	0.68110	-1.290%	193,818	-0.162%
2019-07-22	0.692641	0.706600	0.651000	0.69000	0.000%	59,104	-1.449%
2019-07-19	0.650000	0.690000	0.643665	0.69000	+3.791%	36,788	-1.449%
2019-07-18	0.660000	0.695000	0.613200	0.66480	-4.345%	41,638	+2.286%
2019-07-17	0.710000	0.710000	0.650100	0.69500	-2.250%	98,572	-2.158%
2019-07-16	0.717800	0.740000	0.710000	0.71100	-3.919%	105,664	-4.360%
2019-07-15	0.731000	0.746200	0.710000	0.74000	+0.271%	40,863	-8.108%
2019-07-12	0.752000	0.760000	0.737921	0.73800	-2.265%	14,834	-7.859%
2019-07-11	0.770000	0.770000	0.720000	0.75510	-2.718%	21,194	-9.946%
2019-07-10	0.770000	0.784126	0.760100	0.77620	+0.805%	15,557	-12.394%
2019-07-09	0.760000	0.780000	0.760000	0.77000	+0.013%	37,224	-11.688%
2019-07-08	0.730400	0.779900	0.720000	0.76990	+1.303%	17,605	-11.677%
2019-07-05	0.730000	0.760000	0.720000	0.76000	+1.333%	36,487	-10.526%
2019-07-03	0.751000	0.784500	0.750000	0.75000	-1.948%	11,079	-9.333%
2019-07-02	0.790000	0.800000	0.760000	0.76490	-4.388%	15,660	-11.099%
2019-07-01	0.784000	0.820100	0.780200	0.80000	+2.564%	16,068	-15.000%
2019-06-28	0.805000	0.839900	0.780000	0.78000	-3.250%	64,443	-12.821%
2019-06-27	0.820200	0.850000	0.805000	0.80620	-1.707%	7,072	-15.654%
2019-06-26	0.864800	0.870000	0.820000	0.82020	-0.328%	15,831	-17.093%
2019-06-25	0.874600	0.874600	0.820000	0.82290	-6.489%	48,354	-17.365%
2019-06-24	0.910000	0.910000	0.825000	0.88000	-4.337%	83,653	-22.727%
2019-06-21	0.875100	0.919900	0.832920	0.91990	+5.324%	50,615	-26.079%
2019-06-20	0.848400	0.875100	0.840000	0.87340	+2.753%	97,081	-22.143%
2019-06-19	0.829300	0.866800	0.829300	0.85000	-1.163%	59,316	-20.000%
2019-06-18	0.831000	0.860000	0.825100	0.86000	-0.186%	34,621	-20.930%
2019-06-17	0.870000	0.870000	0.817900	0.86160	-0.966%	12,655	-21.077%
2019-06-14	0.880403	0.880403	0.840000	0.87000	+1.163%	42,549	-21.839%
2019-06-13	0.856900	0.890000	0.853100	0.86000	-3.371%	8,234	-20.930%
2019-06-12	0.906200	0.906605	0.853200	0.89000	+3.105%	26,726	-23.596%
2019-06-11	0.853100	0.920500	0.853100	0.86320	-9.127%	45,700	-21.223%
2019-06-10	0.960000	0.960000	0.870000	0.94990	+4.385%	91,369	-28.414%
2019-06-07	0.880000	0.915700	0.852700	0.91000	+7.059%	26,984	-25.275%
2019-06-06	0.900000	0.900000	0.820000	0.85000	-4.494%	595,147	-20.000%
2019-06-05	0.850000	0.920000	0.850000	0.89000	+4.706%	131,800	-23.596%
2019-06-04	0.820000	0.860000	0.780000	0.85000	+3.659%	57,716	-20.000%
2019-06-03	0.830600	0.872100	0.802000	0.82000	-5.747%	49,177	-17.073%
2019-05-31	0.840000	0.890000	0.752000	0.87000	+3.571%	79,063	-21.839%
2019-05-30	0.867000	0.888000	0.811683	0.84000	-3.002%	95,175	-19.048%
2019-05-29	0.843600	0.903000	0.819890	0.86600	+1.643%	25,507	-21.478%
2019-05-28	0.920000	0.920000	0.850000	0.85200	-3.182%	32,092	-20.188%
2019-05-24	0.850000	0.890000	0.800000	0.88000	+4.899%	243,149	-22.727%
2019-05-23	0.900000	0.919200	0.830000	0.83890	-6.247%	164,104	-18.941%
2019-05-22	0.890000	0.930000	0.873000	0.89480	+2.509%	1,057,838	-24.005%
2019-05-21	1.200000	1.247300	0.740000	0.87290	-26.647%	1,063,694	-22.099%
2019-05-20	1.170000	1.200000	1.170000	1.19000	0.000%	68,018	-42.857%
2019-05-17	1.160000	1.190000	1.141200	1.19000	+2.586%	24,586	-42.857%
2019-05-16	1.190000	1.249900	1.153200	1.16000	-3.333%	40,723	-41.379%
2019-05-15	1.142500	1.200000	1.142500	1.20000	0.000%	83,472	-43.333%
2019-05-14	1.180000	1.200000	1.140000	1.20000	+1.695%	73,124	-43.333%
2019-05-13	1.190000	1.205000	1.140000	1.18000	-2.479%	135,271	-42.373%
2019-05-10	1.200000	1.250200	1.200000	1.21000	-0.820%	42,391	-43.802%
2019-05-09	1.230000	1.240000	1.200000	1.22000	-2.008%	26,379	-44.262%
2019-05-08	1.280000	1.290000	1.220000	1.24500	-3.861%	47,121	-45.382%
2019-05-07	1.270000	1.300000	1.240000	1.29500	-1.145%	69,181	-47.490%
2019-05-06	1.230000	1.310000	1.230000	1.31000	+2.344%	112,561	-48.092%
2019-05-03	1.220000	1.300000	1.220000	1.28000	+3.226%	101,327	-46.875%
2019-05-02	1.230000	1.300000	1.210000	1.24000	-0.800%	65,244	-45.161%
2019-05-01	1.270000	1.360000	1.210000	1.25000	-2.344%	95,386	-45.600%
2019-04-30	1.310000	1.340000	1.260000	1.28000	-3.030%	59,359	-46.875%
2019-04-29	1.300000	1.330000	1.300000	1.32000	0.000%	19,170	-48.485%
2019-04-26	1.310000	1.340000	1.280000	1.32000	0.000%	50,401	-48.485%
2019-04-25	1.360000	1.360000	1.280000	1.32000	-3.650%	37,870	-48.485%
2019-04-24	1.330000	1.410000	1.330000	1.37000	+1.481%	10,085	-50.365%
2019-04-23	1.310000	1.390000	1.300000	1.35000	+2.273%	35,853	-49.630%
2019-04-22	1.310000	1.340000	1.250000	1.32000	-1.493%	186,671	-48.485%
2019-04-18	1.360000	1.392800	1.320000	1.34000	-2.899%	45,250	-49.254%
2019-04-17	1.390000	1.429900	1.324000	1.38000	-0.719%	35,085	-50.725%
2019-04-16	1.430000	1.445400	1.386700	1.39000	-3.472%	33,968	-51.079%
2019-04-15	1.410000	1.499200	1.350000	1.44000	+2.128%	491,760	-52.778%
2019-04-12	1.500000	1.570000	1.410000	1.41000	-8.442%	178,393	-51.773%
2019-04-11	1.430000	1.600000	1.430000	1.54000	+6.944%	457,166	-55.844%
2019-04-10	1.460000	1.500000	1.430100	1.44000	-2.703%	46,831	-52.778%
2019-04-09	1.480000	1.480000	1.426400	1.48000	+2.069%	95,265	-54.054%
2019-04-08	1.350000	1.457100	1.340000	1.45000	+8.209%	309,126	-53.103%
2019-04-05	1.280000	1.400000	1.260100	1.34000	+3.876%	198,814	-49.254%
2019-04-04	1.290000	1.350000	1.260000	1.29000	-2.273%	48,818	-47.287%
2019-04-03	1.310000	1.340000	1.300000	1.32000	0.000%	31,371	-48.485%
2019-04-02	1.310000	1.320000	1.258500	1.32000	-1.493%	51,550	-48.485%
2019-04-01	1.240000	1.350000	1.229000	1.34000	+8.943%	221,397	-49.254%
2019-03-29	1.180000	1.270000	1.150000	1.23000	+3.361%	286,860	-44.715%
2019-03-28	1.180000	1.226100	1.140000	1.19000	+0.847%	106,229	-42.857%
2019-03-27	1.170000	1.220000	1.170000	1.18000	-2.479%	53,149	-42.373%
2019-03-26	1.190000	1.210000	1.180000	1.21000	+0.833%	17,352	-43.802%
2019-03-25	1.200000	1.229900	1.183200	1.20000	-0.826%	62,395	-43.333%
2019-03-22	1.220000	1.250000	1.196800	1.21000	-2.419%	31,826	-43.802%
2019-03-21	1.200000	1.260000	1.200000	1.24000	+3.333%	45,196	-45.161%
2019-03-20	1.220000	1.250000	1.186300	1.20000	-3.226%	50,700	-43.333%
2019-03-19	1.190000	1.300000	1.170000	1.24000	+3.333%	153,080	-45.161%
2019-03-18	1.190000	1.250000	1.170100	1.20000	-4.762%	270,626	-43.333%
2019-03-15	1.300000	1.520000	1.230000	1.26000	+3.279%	1,308,449	-46.032%
2019-03-14	1.250000	1.250000	1.200000	1.22000	-3.175%	260,753	-44.262%
2019-03-13	1.260000	1.270000	1.220000	1.26000	-0.787%	21,034	-46.032%
2019-03-12	1.200000	1.280000	1.200000	1.27000	+4.098%	80,069	-46.457%
2019-03-11	1.220000	1.227500	1.180000	1.22000	+0.826%	17,514	-44.262%
2019-03-08	1.170000	1.244000	1.160000	1.21000	+1.681%	31,660	-43.802%
2019-03-07	1.150000	1.230000	1.150000	1.19000	0.000%	48,158	-42.857%
2019-03-06	1.220000	1.230000	1.140000	1.19000	-3.252%	46,403	-42.857%
2019-03-05	1.150000	1.230000	1.130000	1.23000	+6.034%	42,089	-44.715%
2019-03-04	1.180000	1.180000	1.120000	1.16000	-2.521%	41,753	-41.379%
2019-03-01	1.140000	1.200000	1.130000	1.19000	+5.310%	66,331	-42.857%
2019-02-28	1.240000	1.250000	1.030000	1.13000	-9.600%	329,039	-39.823%
2019-02-27	1.260000	1.279500	1.240000	1.25000	-2.344%	125,904	-45.600%
2019-02-26	1.290000	1.330000	1.250000	1.28000	-3.008%	109,897	-46.875%
2019-02-25	1.280000	1.330000	1.280000	1.31970	+3.102%	107,680	-48.473%
2019-02-22	1.300000	1.306300	1.270000	1.28000	-0.775%	60,646	-46.875%
2019-02-21	1.290000	1.328300	1.250000	1.29000	-0.769%	91,391	-47.287%
2019-02-20	1.320000	1.320000	1.220000	1.30000	-0.763%	229,731	-47.692%
2019-02-19	1.320000	1.350000	1.300000	1.31000	-2.239%	190,840	-48.092%
2019-02-15	1.350000	1.393200	1.330000	1.34000	-1.471%	206,205	-49.254%
2019-02-14	1.400000	1.460000	1.340000	1.36000	-1.449%	507,573	-50.000%
2019-02-13	1.290000	1.383100	1.283000	1.38000	+7.812%	474,140	-50.725%
2019-02-12	1.230000	1.320000	1.200000	1.28000	+4.065%	514,491	-46.875%
2019-02-11	1.220000	1.240000	1.190000	1.23000	+0.408%	393,693	-44.715%
2019-02-08	1.210000	1.250000	1.210000	1.22500	-0.407%	290,791	-44.490%
2019-02-07	1.210000	1.260000	1.130000	1.23000	-2.381%	978,843	-44.715%
2019-02-06	1.530000	1.550000	1.250000	1.26000	+31.332%	10,516,381	-46.032%
2019-02-05	0.970000	0.980000	0.938100	0.95940	-1.072%	28,584	-29.122%
2019-02-04	1.000000	1.001800	0.947000	0.96980	+2.408%	109,049	-29.882%
2019-02-01	0.919900	0.950000	0.919900	0.94700	+0.169%	50,564	-28.194%
2019-01-31	0.930000	0.959300	0.922800	0.94540	+1.329%	97,714	-28.073%
2019-01-30	0.942600	0.949500	0.930100	0.93300	-1.738%	73,283	-27.117%
2019-01-29	0.950000	0.950000	0.920000	0.94950	+1.388%	53,952	-28.383%
2019-01-28	0.950000	0.964900	0.933100	0.93650	-0.584%	42,283	-27.389%
2019-01-25	0.966000	0.990000	0.925000	0.94200	-2.766%	72,015	-27.813%
2019-01-24	0.950000	0.968900	0.920200	0.96880	+3.064%	86,604	-29.810%
2019-01-23	0.965300	0.973600	0.920100	0.94000	-2.591%	94,844	-27.660%
2019-01-22	1.000000	1.020000	0.901000	0.96500	-0.526%	78,287	-29.534%
2019-01-18	1.000000	1.020000	0.960800	0.97010	-1.513%	129,631	-29.904%
2019-01-17	0.950000	0.999800	0.950000	0.98500	+3.466%	89,804	-30.964%
2019-01-16	1.090000	1.120000	0.930000	0.95200	-14.234%	516,582	-28.571%
2019-01-15	1.040000	1.150000	1.010000	1.11000	+7.767%	569,596	-38.739%
2019-01-14	1.020000	1.050000	0.970000	1.03000	0.000%	74,854	-33.981%
2019-01-11	1.020000	1.060000	1.020000	1.03000	0.000%	125,758	-33.981%
2019-01-10	1.034900	1.120000	0.990000	1.03000	+0.980%	680,948	-33.981%
2019-01-09	1.000000	1.039000	0.980000	1.02000	+5.155%	94,993	-33.333%
2019-01-08	1.020000	1.040000	0.944900	0.97000	-4.902%	125,405	-29.897%
2019-01-07	1.030000	1.080000	0.996400	1.02000	0.000%	112,134	-33.333%
2019-01-04	0.980000	1.049900	0.920000	1.02000	+6.250%	222,823	-33.333%
2019-01-03	0.940000	0.990000	0.935000	0.96000	+2.674%	75,817	-29.167%
2019-01-02	0.850000	0.935000	0.820000	0.93500	+11.310%	321,133	-27.273%
2018-12-31	0.860000	0.895000	0.810200	0.84000	-1.176%	581,363	-19.048%
2018-12-28	0.851000	0.950000	0.845000	0.85000	-1.163%	795,772	-20.000%
2018-12-27	0.851000	0.895000	0.844400	0.86000	+0.280%	279,490	-20.930%
2018-12-26	0.931000	0.999800	0.850000	0.85760	-11.588%	383,559	-20.709%
2018-12-24	1.000000	1.000000	0.923600	0.97000	-5.825%	132,028	-29.897%
2018-12-21	0.880000	1.030000	0.850000	1.03000	+14.534%	200,869	-33.981%
2018-12-20	0.980000	0.980000	0.890000	0.89930	-8.235%	243,036	-24.386%
2018-12-19	1.000000	1.010000	0.910000	0.98000	-3.922%	290,317	-30.612%
2018-12-18	1.050000	1.050000	1.000000	1.02000	-3.774%	264,382	-33.333%
2018-12-17	1.080000	1.140000	1.020000	1.06000	-3.636%	757,413	-35.849%
2018-12-14	1.050000	1.100000	1.030300	1.10000	+4.762%	245,417	-38.182%
2018-12-13	1.070000	1.080000	1.000000	1.05000	-2.778%	359,349	-35.238%
2018-12-12	1.070000	1.120000	1.060000	1.08000	+0.935%	247,647	-37.037%
2018-12-11	1.160000	1.200000	1.020000	1.07000	-6.957%	330,415	-36.449%
2018-12-10	1.140000	1.200000	1.050000	1.15000	-0.862%	320,820	-40.870%
2018-12-07	1.270000	1.270000	1.100000	1.16000	-9.375%	563,369	-41.379%
2018-12-06	1.240000	1.300000	1.130000	1.28000	-1.538%	1,384,490	-46.875%
2018-12-04	1.400000	1.640000	1.210000	1.30000	+32.653%	17,489,649	-47.692%
2018-12-03	0.990000	1.030000	0.960000	0.98000	+1.240%	1,028,779	-30.612%
2018-11-30	0.950000	1.050000	0.925000	0.96800	+4.694%	275,209	-29.752%
2018-11-29	0.928500	0.950000	0.875000	0.92460	-0.420%	210,203	-26.455%
2018-11-28	0.920000	0.960000	0.860000	0.92850	+0.935%	274,610	-26.764%
2018-11-27	0.990000	1.020000	0.870000	0.91990	-7.081%	412,820	-26.079%
2018-11-26	0.920000	1.160000	0.906500	0.99000	+8.648%	2,056,784	-31.313%
2018-11-23	0.911000	0.920000	0.870000	0.91120	-2.011%	121,753	-25.373%
2018-11-21	0.960000	0.961883	0.870000	0.92990	+8.735%	448,823	-26.874%
2018-11-20	1.010000	1.010000	0.820000	0.85520	-9.951%	619,258	-20.486%
2018-11-19	0.962700	1.090000	0.949700	0.94970	-3.092%	999,940	-28.398%
2018-11-16	0.910000	1.040000	0.900000	0.98000	+4.311%	1,982,224	-30.612%
2018-11-15	1.110000	1.150000	0.901100	0.93950	-10.524%	1,729,187	-27.621%
2018-11-14	1.170000	1.170000	1.000000	1.05000	-10.256%	2,320,503	-35.238%
2018-11-13	1.310000	1.380000	1.150000	1.17000	-14.599%	2,121,333	-41.880%
2018-11-12	1.610000	1.640000	1.300000	1.37000	-19.883%	4,924,544	-50.365%
2018-11-09	1.550000	2.120000	1.460000	1.71000	+36.800%	35,530,876	-60.234%
2018-11-08	0.740000	2.350000	0.715756	1.25000	+77.230%	40,112,955	-45.600%
2018-11-07	0.770000	0.770000	0.700000	0.70530	-7.197%	156,282	-3.587%
2018-11-06	0.820000	0.862000	0.750000	0.76000	-8.024%	224,825	-10.526%
2018-11-05	0.860000	0.890000	0.810000	0.82630	-6.102%	114,673	-17.705%
2018-11-02	0.890000	0.930000	0.800000	0.88000	-1.906%	271,224	-22.727%
2018-11-01	0.850000	0.905000	0.804300	0.89710	+6.582%	192,334	-24.200%
2018-10-31	0.840000	0.900000	0.840000	0.84170	+0.202%	90,180	-19.211%
2018-10-30	0.870000	0.908400	0.770100	0.84000	-4.545%	194,277	-19.048%
2018-10-29	0.833500	0.910000	0.810000	0.88000	+2.326%	370,052	-22.727%
2018-10-26	1.020000	1.025200	0.770000	0.86000	-17.308%	1,327,415	-20.930%
2018-10-25	1.010000	1.054900	1.000000	1.04000	+4.000%	393,326	-34.615%
2018-10-24	1.070000	1.130000	1.000000	1.00000	-9.091%	511,545	-32.000%
2018-10-23	1.000000	1.126300	1.000000	1.10000	+6.796%	838,559	-38.182%
2018-10-22	1.050000	1.080000	1.000000	1.03000	0.000%	252,994	-33.981%
2018-10-19	1.020000	1.130000	1.000000	1.03000	0.000%	618,459	-33.981%
2018-10-18	1.090000	1.090000	1.000000	1.03000	-6.364%	617,197	-33.981%
2018-10-17	1.160000	1.170000	1.030000	1.10000	+0.917%	708,600	-38.182%
2018-10-16	1.180000	1.290000	1.030000	1.09000	-8.403%	1,236,064	-37.615%
2018-10-15	1.050000	1.330000	1.000000	1.19000	+13.333%	2,189,960	-42.857%
2018-10-12	1.110000	1.210000	0.990000	1.05000	+5.000%	2,293,457	-35.238%
2018-10-11	1.110000	1.300000	0.920100	1.00000	-2.913%	4,493,318	-32.000%
2018-10-10	1.710000	1.740000	1.030000	1.03000	-20.155%	3,329,531	-33.981%
2018-10-09	1.620000	1.620000	1.290000	1.29000	-20.859%	2,319,826	-47.287%
2018-10-08	2.090000	2.140000	1.490000	1.63000	-13.298%	967,097	-58.282%
2018-10-05	2.060000	2.250000	1.730000	1.88000	-10.476%	554,046	-63.830%
2018-10-04	2.260000	2.465000	1.780000	2.10000	-10.291%	116,885	-67.619%
2018-10-03	2.650000	2.650000	2.290000	2.34090	-10.992%	275,189	-70.951%
2018-10-02	2.500000	3.090000	2.500000	2.63000	-3.663%	71,118	-74.144%
2018-10-01	2.940000	2.940000	2.730000	2.73000	-7.770%	27,839	-75.092%
2018-09-28	3.160000	3.330000	2.920000	2.96000	-6.918%	367,610	-77.027%
2018-09-27	2.990000	3.230000	2.990000	3.18000	+5.648%	40,351	-78.616%
2018-09-26	3.150000	3.150000	2.890000	3.01000	-2.589%	142,333	-77.409%
2018-09-25	3.320000	3.320000	3.040000	3.09000	-6.647%	720,091	-77.994%
2018-09-24	3.540000	3.540000	3.300000	3.31000	-6.497%	63,961	-79.456%
2018-09-21	3.680000	3.742600	3.500000	3.54000	-3.014%	17,733	-80.791%
2018-09-20	3.900000	3.949000	3.630000	3.65000	-6.650%	415,647	-81.370%
2018-09-19	3.860000	4.040000	3.860000	3.91000	+1.823%	93,831	-82.609%
2018-09-18	3.760000	4.000000	3.760000	3.84000	-2.538%	58,132	-82.292%
2018-09-17	4.000000	4.000000	3.800000	3.94000	-1.500%	3,902	-82.741%
2018-09-14	3.990000	4.049900	3.890000	4.00000	-0.498%	11,986	-83.000%
2018-09-13	4.000000	4.040000	3.970000	4.02000	+0.500%	17,567	-83.085%
2018-09-12	3.995000	4.050000	3.960000	4.00000	0.000%	37,099	-83.000%
2018-09-11	4.000000	4.029200	3.970000	4.00000	0.000%	34,837	-83.000%
2018-09-10	4.000000	4.050000	3.924000	4.00000	-0.990%	33,348	-83.000%
2018-09-07	4.090000	4.090000	4.000000	4.04000	-0.247%	6,790	-83.168%
2018-09-06	4.000000	4.050000	3.890000	4.05000	+2.532%	23,006	-83.210%
2018-09-05	3.890000	4.029300	3.890000	3.95000	+0.765%	48,498	-82.785%
2018-09-04	3.800000	3.936500	3.547700	3.92000	+3.704%	45,549	-82.653%
2018-08-31	3.730000	3.830000	3.470000	3.78000	+0.800%	33,244	-82.011%
2018-08-30	3.700000	3.850000	3.560000	3.75000	+1.351%	19,156	-81.867%
2018-08-29	3.650000	3.750000	3.540000	3.70000	+2.210%	15,975	-81.622%
2018-08-28	3.300000	3.700000	3.240000	3.62000	+9.697%	44,982	-81.215%
2018-08-27	3.150000	3.320000	3.050000	3.30000	+5.096%	26,389	-79.394%
2018-08-24	3.255000	3.500000	3.140000	3.14000	-3.385%	37,813	-78.344%
2018-08-23	3.100000	3.320000	3.100000	3.25000	+4.167%	102,260	-79.077%
2018-08-22	3.050000	3.190000	3.050000	3.12000	+1.629%	42,341	-78.205%
2018-08-21	3.140000	3.140000	3.070000	3.07000	+2.333%	1,499	-77.850%
2018-08-20	3.160000	3.200000	2.970000	3.00000	0.000%	9,237	-77.333%
2018-08-17	3.000000	3.249000	3.000000	3.00000	-0.662%	6,797	-77.333%
2018-08-16	3.090000	3.140000	2.956900	3.02000	-4.127%	36,206	-77.483%
2018-08-15	3.150000	3.230000	3.100000	3.15000	-1.563%	39,142	-78.413%
2018-08-14	3.190000	3.280000	3.190000	3.20000	+1.587%	69,923	-78.750%
2018-08-13	3.130000	3.170000	3.130000	3.15000	-4.834%	15,053	-78.413%
2018-08-10	3.250000	3.333600	3.100000	3.31000	-0.601%	10,053	-79.456%
2018-08-09	3.430000	3.430000	3.220000	3.33000	-1.770%	16,240	-79.580%
2018-08-08	3.410000	3.420000	3.225000	3.39000	-0.294%	45,048	-79.941%
2018-08-07	3.600000	3.600000	3.380000	3.40000	-2.579%	12,093	-80.000%
2018-08-06	3.680000	3.750000	3.440000	3.49000	-3.056%	7,672	-80.516%
2018-08-03	3.700000	3.720000	3.600000	3.60000	-2.965%	1,993	-81.111%
2018-08-02	3.630000	3.740000	3.580000	3.71000	+0.270%	8,378	-81.671%
2018-08-01	3.660000	3.800000	3.570000	3.70000	+0.817%	14,014	-81.622%
2018-07-31	3.510000	3.760000	3.510000	3.67000	+5.460%	29,454	-81.471%
2018-07-30	3.410000	3.490000	3.350000	3.48000	+2.353%	8,293	-80.460%
2018-07-27	3.490000	3.561000	3.350000	3.40000	-2.299%	8,499	-80.000%
2018-07-26	3.400000	3.600000	3.310000	3.48000	+2.956%	21,120	-80.460%
2018-07-25	3.400000	3.400000	3.357700	3.38010	+0.003%	2,459	-79.882%
2018-07-24	3.410000	3.508500	3.260000	3.38000	-0.588%	14,068	-79.882%
2018-07-23	3.380000	3.440000	3.310000	3.40000	0.000%	58,862	-80.000%
2018-07-20	3.490000	3.580000	3.280000	3.40000	-0.585%	50,130	-80.000%
2018-07-19	3.550000	3.703800	3.410000	3.42000	-4.469%	19,193	-80.117%
2018-07-18	3.380000	3.710000	3.380000	3.58000	+6.548%	286,773	-81.006%
2018-07-17	3.300000	3.410000	3.250000	3.36000	+1.511%	37,206	-79.762%
2018-07-16	3.640000	3.640000	3.300000	3.31000	-9.563%	25,204	-79.456%
2018-07-13	3.600000	3.720000	3.500000	3.66000	+1.105%	25,214	-81.421%
2018-07-12	3.630000	3.815000	3.530000	3.62000	-0.275%	46,286	-81.215%
2018-07-11	3.790000	4.040000	3.590000	3.63000	-4.222%	24,594	-81.267%
2018-07-10	3.970000	3.970000	3.710000	3.79000	-4.534%	9,810	-82.058%
2018-07-09	4.020000	4.100000	3.751000	3.97000	-1.244%	20,354	-82.872%
2018-07-06	3.610000	4.080000	3.570000	4.02000	+7.775%	298,151	-83.085%
2018-07-05	3.740000	3.850000	3.650000	3.73000	-0.533%	489,205	-81.769%
2018-07-03	3.790000	3.790000	3.690000	3.75000	-5.779%	10,922	-81.867%
2018-07-02	3.650000	3.990000	3.640000	3.98000	+8.152%	19,859	-82.915%
2018-06-29	3.610000	3.810000	3.610000	3.68000	+1.939%	34,143	-81.522%
2018-06-28	3.570000	3.690000	3.380000	3.61000	+1.690%	31,676	-81.163%
2018-06-27	3.480000	3.650000	3.480000	3.55000	+1.429%	43,652	-80.845%
2018-06-26	3.520000	3.570000	3.490000	3.50000	-1.130%	61,085	-80.571%
2018-06-25	3.420000	3.680000	3.410000	3.54000	+3.812%	118,033	-80.791%
2018-06-22	3.620000	3.690000	3.380000	3.41000	-6.061%	1,660,389	-80.059%
2018-06-21	3.790000	3.890000	3.600000	3.63000	-4.474%	71,494	-81.267%
2018-06-20	3.810000	3.915000	3.750000	3.80000	-0.783%	99,649	-82.105%
2018-06-19	3.980000	4.015000	3.780000	3.83000	-4.250%	46,041	-82.245%
2018-06-18	4.030000	4.140000	3.750000	4.00000	+0.503%	56,074	-83.000%
2018-06-15	4.180000	4.180000	3.940000	3.98000	-6.792%	46,028	-82.915%
2018-06-14	4.190000	4.320000	4.140000	4.27000	-0.234%	27,491	-84.075%
2018-06-13	4.090000	4.330000	4.050000	4.28000	+3.883%	35,657	-84.112%
2018-06-12	4.010000	4.190000	3.900000	4.12000	+2.488%	30,731	-83.495%
2018-06-11	4.040000	4.195000	3.990000	4.02000	-0.985%	26,435	-83.085%
2018-06-08	4.070000	4.260000	3.900000	4.06000	-0.246%	42,791	-83.251%
2018-06-07	3.830000	4.100000	3.710000	4.07000	+5.990%	52,867	-83.292%
2018-06-06	3.780000	3.920000	3.730000	3.84000	+0.524%	38,316	-82.292%
2018-06-05	3.820000	3.880000	3.690000	3.82000	+0.526%	25,246	-82.199%
2018-06-04	3.890000	4.050000	3.550000	3.80000	-2.314%	69,904	-82.105%
2018-06-01	4.600000	4.789500	3.800000	3.89000	-7.381%	101,710	-82.519%
2018-05-31	4.005000	4.250000	4.005000	4.20000	+5.793%	31,198	-83.810%
2018-05-30	3.840000	4.000000	3.830000	3.97000	-0.501%	31,870	-82.872%
2018-05-29	4.070000	4.124800	3.750000	3.99000	-1.966%	24,527	-82.957%
2018-05-25	4.480000	4.480000	4.040000	4.07000	-7.078%	33,486	-83.292%
2018-05-24	4.030000	4.440000	4.010000	4.38000	+5.542%	52,294	-84.475%
2018-05-23	4.270000	4.370000	4.130000	4.15000	-2.582%	34,569	-83.614%
2018-05-22	4.460000	4.490000	4.250000	4.26000	-5.122%	23,559	-84.038%
2018-05-21	4.470000	4.500000	4.250000	4.49000	+1.354%	92,816	-84.855%
2018-05-18	4.510000	4.600000	4.380000	4.43000	-0.895%	38,872	-84.650%
2018-05-17	4.270000	4.500000	4.270000	4.47000	+4.930%	37,375	-84.787%
2018-05-16	4.180000	4.260000	4.008700	4.26000	+2.651%	105,159	-84.038%
2018-05-15	4.130000	4.260000	4.050000	4.15000	+1.467%	103,293	-83.614%
2018-05-14	4.010000	4.240000	4.010000	4.09000	+1.238%	113,764	-83.374%
2018-05-11	4.170000	4.170000	4.010000	4.04000	+1.000%	42,513	-83.168%
2018-05-10	4.310000	4.310000	3.960000	4.00000	-6.103%	36,379	-83.000%
2018-05-09	4.380000	4.430000	4.190000	4.26000	-4.054%	26,868	-84.038%
2018-05-08	4.400000	4.550000	4.300000	4.44000	+0.909%	17,313	-84.685%
2018-05-07	4.370000	4.462500	4.350000	4.40000	+1.149%	15,185	-84.545%
2018-05-04	4.350000	4.695000	4.270000	4.35000	-0.911%	30,250	-84.368%
2018-05-03	4.550000	4.550000	4.310000	4.39000	-1.348%	29,526	-84.510%
2018-05-02	4.390000	4.540000	4.390000	4.45000	+1.136%	30,280	-84.719%
2018-05-01	4.280000	4.454600	4.270000	4.40000	+2.564%	10,652	-84.545%
2018-04-30	4.310000	4.340000	4.080000	4.29000	-0.924%	15,580	-84.149%
2018-04-27	4.110000	4.385000	4.110000	4.33000	+3.341%	29,126	-84.296%
2018-04-26	4.100000	4.315000	4.085000	4.19000	+0.964%	25,760	-83.771%
2018-04-25	4.050000	4.200000	4.030000	4.15000	+1.220%	24,482	-83.614%
2018-04-24	4.145000	4.190000	4.010000	4.10000	-0.726%	26,779	-83.415%
2018-04-23	4.390000	4.390000	4.100000	4.13000	-6.982%	37,966	-83.535%
2018-04-20	4.340000	4.480000	4.340000	4.44000	+0.909%	36,967	-84.685%