Dark

PEIX
Alto Ingredients, Inc. Common Stock
stock NASDAQ

Inactive

Jan 29, 2021 3:59:00 PM EST

6.78USD-1.526%(-0.11)4,859,683

Pre-market

0.00USD-100.000%(-7.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-27	7.2000	7.4100	6.8100	6.8800	-8.753%	4,859,683	0.000%
2021-01-26	7.5700	7.9700	7.4000	7.5400	+2.030%	5,515,610	-8.753%
2021-01-25	6.9100	7.5900	6.8400	7.3900	+9.481%	7,681,285	-6.901%
2021-01-22	6.3408	6.7500	6.2700	6.7500	+4.489%	2,928,729	+1.926%
2021-01-21	6.8400	6.8600	6.2700	6.4600	-5.140%	4,899,058	+6.502%
2021-01-20	7.1000	7.2500	6.6700	6.8100	-4.085%	3,835,281	+1.028%
2021-01-19	7.0750	7.3300	6.7530	7.1000	+2.601%	3,948,682	-3.099%
2021-01-15	7.2000	7.2100	6.6600	6.9200	-6.739%	4,130,949	-0.578%
2021-01-14	7.4700	7.6100	7.0900	7.4200	+1.644%	3,600,046	-7.278%
2021-01-13	7.0000	8.0600	6.8100	7.3000	+8.148%	13,384,147	-5.753%
2021-01-12	6.5950	6.9200	6.3750	6.7500	+6.804%	7,107,179	+1.926%
2021-01-11	6.2000	6.7900	6.0700	6.3200	+1.445%	6,222,613	+8.861%
2021-01-08	6.1300	6.4183	5.8800	6.2300	+1.466%	5,572,721	+10.433%
2021-01-07	6.1300	6.3200	6.0300	6.1400	+0.987%	2,902,705	+12.052%
2021-01-06	6.1700	6.4200	5.9100	6.0800	-2.093%	4,563,671	+13.158%
2021-01-05	5.7100	6.3200	5.7100	6.2100	+8.947%	7,754,764	+10.789%
2021-01-04	5.5000	5.8811	5.2900	5.7000	+4.972%	5,291,220	+20.702%
2020-12-31	5.6900	5.7000	5.3800	5.4300	-4.569%	4,200,959	+26.703%
2020-12-30	5.7500	5.7799	5.5700	5.6900	-1.043%	2,831,694	+20.914%
2020-12-29	6.1100	6.1600	5.6200	5.7500	-6.504%	6,967,325	+19.652%
2020-12-28	6.0500	6.3000	6.0500	6.1500	+2.329%	4,251,092	+11.870%
2020-12-24	6.6300	6.6800	5.9700	6.0100	-7.110%	4,284,054	+14.476%
2020-12-23	6.2200	6.8650	6.1600	6.4700	+3.686%	7,771,544	+6.337%
2020-12-22	6.2900	6.3600	5.9500	6.2400	-0.795%	4,465,577	+10.256%
2020-12-21	5.9270	6.4500	5.7000	6.2900	+8.262%	7,799,290	+9.380%
2020-12-18	5.8500	6.0700	5.6700	5.8100	0.000%	4,370,278	+18.417%
2020-12-17	6.0100	6.0700	5.7500	5.8100	-3.488%	3,815,640	+18.417%
2020-12-16	6.2900	6.2950	5.8600	6.0200	-3.526%	3,707,250	+14.286%
2020-12-15	5.9400	6.3700	5.8800	6.2400	+5.228%	4,997,366	+10.256%
2020-12-14	5.9596	6.1000	5.7700	5.9300	+0.169%	3,219,098	+16.020%
2020-12-11	6.0181	6.1800	5.8600	5.9200	-1.498%	2,924,947	+16.216%
2020-12-10	6.0200	6.2800	5.9500	6.0100	-1.314%	2,660,430	+14.476%
2020-12-09	6.4100	6.8000	5.8800	6.0900	-4.695%	6,169,167	+12.972%
2020-12-08	5.9800	6.5800	5.8500	6.3900	+6.500%	6,139,841	+7.668%
2020-12-07	6.5600	6.6900	5.9700	6.0000	-9.366%	5,825,870	+14.667%
2020-12-04	6.0800	6.6700	6.0000	6.6200	+9.603%	6,776,961	+3.927%
2020-12-03	5.8700	6.1500	5.8000	6.0400	+4.679%	4,865,682	+13.907%
2020-12-02	5.9000	5.9400	5.6200	5.7700	-3.673%	4,542,587	+19.237%
2020-12-01	6.2000	6.2650	5.9000	5.9900	-2.284%	4,907,308	+14.858%
2020-11-30	6.7100	6.9100	5.4100	6.1300	-8.371%	9,225,199	+12.235%
2020-11-27	7.3000	7.4600	6.5605	6.6900	-0.298%	5,906,369	+2.840%
2020-11-25	6.6500	6.9100	6.4639	6.7100	-1.468%	4,272,387	+2.534%
2020-11-24	7.0000	7.2200	6.1000	6.8100	+0.295%	12,390,482	+1.028%
2020-11-23	6.1300	6.8500	5.8100	6.7900	+15.085%	12,264,806	+1.325%
2020-11-20	5.8800	6.5500	5.7600	5.9000	+4.982%	12,458,370	+16.610%
2020-11-19	5.6500	5.6750	5.2700	5.6200	+1.261%	5,884,515	+22.420%
2020-11-18	5.9277	6.2300	5.5100	5.5500	-5.290%	5,646,171	+23.964%
2020-11-17	5.6400	5.9500	5.5800	5.8600	+2.269%	2,989,652	+17.406%
2020-11-16	5.7500	5.7700	5.3200	5.7300	0.000%	4,985,181	+20.070%
2020-11-13	5.6950	5.8900	5.5100	5.7300	+1.957%	3,747,563	+20.070%
2020-11-12	5.8700	5.9300	5.3300	5.6200	-3.436%	6,898,213	+22.420%
2020-11-11	5.8500	6.1900	5.6900	5.8200	+0.518%	4,174,810	+18.213%
2020-11-10	5.8900	6.1800	5.6300	5.7900	-0.856%	5,376,303	+18.826%
2020-11-09	6.3550	6.3682	5.5800	5.8400	-13.353%	9,668,958	+17.808%
2020-11-06	7.4200	7.4900	6.5710	6.7400	-6.128%	7,231,633	+2.077%
2020-11-05	5.8000	7.4200	5.7600	7.1800	+26.408%	13,446,946	-4.178%
2020-11-04	6.0300	6.0700	5.4400	5.6800	-5.017%	6,519,245	+21.127%
2020-11-03	6.2200	6.3400	5.8600	5.9800	-2.288%	5,217,579	+15.050%
2020-11-02	6.2400	6.5400	6.0200	6.1200	+0.493%	4,389,664	+12.418%
2020-10-30	6.3750	6.3750	5.8000	6.0900	-5.288%	4,950,224	+12.972%
2020-10-29	6.3350	6.8397	6.1000	6.4300	+4.045%	7,756,655	+6.998%
2020-10-28	6.8600	7.3500	5.9200	6.1800	-15.052%	13,161,202	+11.327%
2020-10-27	7.9731	7.9900	6.8500	7.2750	-8.144%	11,261,328	-5.430%
2020-10-26	8.6400	9.3300	7.8200	7.9200	-10.710%	10,676,827	-13.131%
2020-10-23	9.4600	9.4700	8.6100	8.8700	-2.634%	5,484,004	-22.435%
2020-10-22	10.5500	10.6496	8.9001	9.1100	-14.299%	9,898,654	-24.479%
2020-10-21	10.5300	11.1300	10.4500	10.6300	-0.047%	3,949,901	-35.278%
2020-10-20	11.0000	11.4400	10.1900	10.6350	-1.801%	7,340,884	-35.308%
2020-10-19	10.5800	11.0000	10.1500	10.8300	+6.700%	5,478,456	-36.473%
2020-10-16	9.7200	10.8000	9.6800	10.1500	+4.639%	7,425,505	-32.217%
2020-10-15	9.2900	9.8050	9.1600	9.7000	+1.571%	3,950,830	-29.072%
2020-10-14	8.9700	9.6600	8.9200	9.5500	+7.063%	5,219,182	-27.958%
2020-10-13	8.3287	9.1900	8.3200	8.9200	+6.699%	5,493,280	-22.870%
2020-10-12	8.9000	8.9900	8.1700	8.3600	-5.323%	4,622,013	-17.703%
2020-10-09	8.9900	9.0814	8.6500	8.8300	-0.898%	3,887,687	-22.084%
2020-10-08	8.7000	9.1900	8.6800	8.9100	+1.250%	4,171,649	-22.783%
2020-10-07	8.8500	9.1500	8.5700	8.8000	+3.651%	5,997,755	-21.818%
2020-10-06	8.4700	9.0200	8.0000	8.4900	+1.071%	9,793,533	-18.963%
2020-10-05	7.7500	8.6200	7.7300	8.4000	+12.450%	10,905,132	-18.095%
2020-10-02	7.5000	7.8200	7.2300	7.4700	-4.841%	5,998,223	-7.898%
2020-10-01	7.3900	7.9500	7.3900	7.8500	+7.387%	6,417,813	-12.357%
2020-09-30	7.9200	7.9500	7.2200	7.3100	-6.997%	7,258,688	-5.882%
2020-09-29	6.6800	8.0000	6.6545	7.8600	+18.552%	10,728,048	-12.468%
2020-09-28	6.7500	6.9200	6.4100	6.6300	+1.067%	5,110,395	+3.771%
2020-09-25	6.9200	7.2000	6.5400	6.5600	-1.056%	6,198,293	+4.878%
2020-09-24	7.2100	7.3900	6.4500	6.6300	-9.796%	8,140,981	+3.771%
2020-09-23	7.8600	8.1400	7.2800	7.3500	-8.125%	8,571,252	-6.395%
2020-09-22	8.1000	8.4700	7.5900	8.0000	+3.761%	12,802,866	-14.000%
2020-09-21	6.9800	7.8350	6.5450	7.7100	+8.592%	10,026,062	-10.765%
2020-09-18	6.1500	7.2400	6.1300	7.1000	+16.393%	16,285,013	-3.099%
2020-09-17	5.8498	6.2300	5.5100	6.1000	+0.494%	6,146,621	+12.787%
2020-09-16	5.2500	6.2900	5.1600	6.0700	+26.458%	26,436,276	+13.344%
2020-09-15	5.0000	5.1394	4.7600	4.8000	-4.000%	3,196,595	+43.333%
2020-09-14	4.9200	5.0500	4.7800	5.0000	+7.991%	3,885,179	+37.600%
2020-09-11	4.6855	5.0900	4.4700	4.6300	+1.092%	6,115,255	+48.596%
2020-09-10	4.7000	4.8300	4.3800	4.5800	-0.866%	3,289,582	+50.218%
2020-09-09	4.1800	4.9000	4.1800	4.6200	+11.325%	9,266,701	+48.918%
2020-09-08	4.0100	4.3700	3.9800	4.1500	-1.659%	2,198,670	+65.783%
2020-09-04	4.0700	4.2515	3.7550	4.2200	+4.715%	2,708,852	+63.033%
2020-09-03	4.3700	4.4500	3.8000	4.0300	-10.841%	3,626,671	+70.720%
2020-09-02	4.3990	4.6800	4.3500	4.5200	+3.196%	4,386,601	+52.212%
2020-09-01	4.0500	4.4600	3.9900	4.3800	+10.606%	4,766,795	+57.078%
2020-08-31	4.1218	4.1400	3.8600	3.9600	-4.348%	2,529,214	+73.737%
2020-08-28	4.1710	4.2800	3.9250	4.1400	+8.947%	5,336,530	+66.184%
2020-08-27	3.3000	4.2000	3.3000	3.8000	+14.458%	9,028,637	+81.053%
2020-08-26	3.8952	4.0400	3.2500	3.3200	-17.413%	7,689,907	+107.229%
2020-08-25	4.0800	4.2600	3.9600	4.0200	-2.190%	2,992,185	+71.144%
2020-08-24	4.1600	4.4400	3.7000	4.1100	+0.244%	5,696,602	+67.397%
2020-08-21	4.8700	4.9800	4.0900	4.1000	-16.241%	7,461,297	+67.805%
2020-08-20	4.7100	5.1300	4.4350	4.8950	+5.269%	8,056,119	+40.552%
2020-08-19	5.0600	5.2900	4.6200	4.6500	-8.103%	8,838,652	+47.957%
2020-08-18	4.5300	5.3300	4.5100	5.0600	+13.453%	15,610,411	+35.968%
2020-08-17	3.5700	4.5900	3.5001	4.4600	+30.409%	9,804,791	+54.260%
2020-08-14	3.4400	3.6600	3.3000	3.4200	-9.284%	4,507,107	+101.170%
2020-08-13	3.7600	4.0500	3.4000	3.7700	-7.143%	9,357,551	+82.493%
2020-08-12	4.1000	4.4200	3.7500	4.0600	+16.000%	25,369,020	+69.458%
2020-08-11	3.4000	4.1300	3.1800	3.5000	+8.025%	22,700,443	+96.571%
2020-08-10	2.7400	3.3000	2.6900	3.2400	+20.446%	6,358,991	+112.346%
2020-08-07	2.6400	2.9500	2.5100	2.6900	-2.888%	4,490,064	+155.762%
2020-08-06	2.4700	3.1200	2.3000	2.7700	+9.486%	10,681,722	+148.375%
2020-08-05	1.9300	2.5300	1.9100	2.5300	+33.158%	8,612,930	+171.937%
2020-08-04	1.9100	2.0500	1.8400	1.9000	-10.798%	4,177,131	+262.105%
2020-08-03	2.3800	2.4100	1.8600	2.1300	-9.362%	7,728,289	+223.005%
2020-07-31	2.7500	2.7800	2.1100	2.3500	0.000%	10,715,367	+192.766%
2020-07-30	1.9150	2.7500	1.8900	2.3500	+34.286%	19,796,882	+192.766%
2020-07-29	1.4900	1.8300	1.4200	1.7500	+25.000%	7,762,282	+293.143%
2020-07-28	1.3100	1.4300	1.3000	1.4000	+9.375%	2,403,056	+391.429%
2020-07-27	1.0600	1.5100	1.0100	1.2800	+20.755%	7,433,768	+437.500%
2020-07-24	1.1100	1.1200	1.0100	1.0600	-5.357%	1,201,867	+549.057%
2020-07-23	0.9900	1.1400	0.9900	1.1200	+13.131%	1,657,942	+514.286%
2020-07-22	0.9100	1.0900	0.8800	0.9900	+9.817%	2,828,424	+594.949%
2020-07-21	0.8600	0.9400	0.8400	0.9015	+8.340%	1,093,438	+663.172%
2020-07-20	0.8000	0.8700	0.7900	0.8321	+4.325%	1,131,832	+726.824%
2020-07-17	0.7800	0.8149	0.7613	0.7976	+4.934%	530,600	+762.588%
2020-07-16	0.7500	0.7800	0.7400	0.7601	+0.264%	441,694	+805.144%
2020-07-15	0.7473	0.7700	0.7260	0.7581	+1.445%	375,773	+807.532%
2020-07-14	0.7503	0.7648	0.7203	0.7473	+3.204%	176,479	+820.648%
2020-07-13	0.7770	0.7770	0.7220	0.7241	-3.453%	312,848	+850.145%
2020-07-10	0.7500	0.7592	0.7329	0.7500	+2.041%	272,548	+817.333%
2020-07-09	0.7440	0.7643	0.7201	0.7350	+0.685%	257,738	+836.054%
2020-07-08	0.7361	0.7550	0.7150	0.7300	-0.694%	220,067	+842.466%
2020-07-07	0.7301	0.7621	0.7250	0.7351	-0.568%	255,476	+835.927%
2020-07-06	0.8200	0.8250	0.7300	0.7393	-4.582%	688,042	+830.610%
2020-07-02	0.7499	0.8000	0.7300	0.7748	+5.129%	439,835	+787.971%
2020-07-01	0.7100	0.7500	0.7100	0.7370	+3.817%	517,316	+833.514%
2020-06-30	0.6890	0.7200	0.6603	0.7099	+8.282%	539,390	+869.151%
2020-06-29	0.6500	0.6791	0.6400	0.6556	+0.908%	268,470	+949.420%
2020-06-26	0.6900	0.7000	0.6497	0.6497	-7.186%	509,381	+958.950%
2020-06-25	0.6500	0.7200	0.6500	0.7000	+0.029%	235,171	+882.857%
2020-06-24	0.7126	0.7199	0.6671	0.6998	-1.450%	260,987	+883.138%
2020-06-23	0.7096	0.7450	0.7096	0.7101	-1.811%	274,148	+868.878%
2020-06-22	0.7600	0.7800	0.7020	0.7232	-7.732%	675,310	+851.327%
2020-06-19	0.7690	0.8000	0.7500	0.7838	+4.256%	538,842	+777.775%
2020-06-18	0.7790	0.8000	0.7500	0.7518	-3.615%	315,562	+815.137%
2020-06-17	0.8394	0.8394	0.7570	0.7800	-4.153%	464,818	+782.051%
2020-06-16	0.8200	0.8545	0.7803	0.8138	+2.365%	768,319	+745.417%
2020-06-15	0.7600	0.8000	0.7500	0.7950	-4.101%	636,777	+765.409%
2020-06-12	0.7300	0.8500	0.7300	0.8290	+22.470%	1,026,228	+729.916%
2020-06-11	0.7700	0.7997	0.6523	0.6769	-14.855%	1,448,401	+916.398%
2020-06-10	0.8300	0.8591	0.7900	0.7950	+0.506%	716,086	+765.409%
2020-06-09	0.8400	0.8450	0.7820	0.7910	-4.699%	1,064,912	+769.785%
2020-06-08	0.8491	0.8798	0.8150	0.8300	+2.469%	1,354,309	+728.916%
2020-06-05	0.8090	0.9300	0.8000	0.8100	-2.527%	2,240,909	+749.383%
2020-06-04	0.8365	0.9000	0.7800	0.8310	-9.664%	2,688,003	+727.918%
2020-06-03	0.6200	0.9719	0.6104	0.9199	+46.039%	6,967,706	+647.907%
2020-06-02	0.6400	0.6500	0.5900	0.6299	-1.130%	544,533	+992.237%
2020-06-01	0.6510	0.6749	0.6100	0.6371	-4.483%	1,125,231	+979.893%
2020-05-29	0.5701	0.6800	0.5310	0.6670	+36.821%	3,599,679	+931.484%
2020-05-28	0.5380	0.5499	0.4801	0.4875	-11.876%	782,868	+1,311.282%
2020-05-27	0.6050	0.6100	0.5311	0.5532	-5.095%	780,924	+1,143.673%
2020-05-26	0.5600	0.6149	0.5270	0.5829	-1.069%	1,092,494	+1,080.305%
2020-05-22	0.6036	0.6500	0.5501	0.5892	-7.605%	1,863,494	+1,067.685%
2020-05-21	0.5000	0.6758	0.4986	0.6377	+30.143%	3,740,581	+978.877%
2020-05-20	0.4500	0.4949	0.4427	0.4900	+9.010%	815,836	+1,304.082%
2020-05-19	0.4500	0.4600	0.4263	0.4495	+7.049%	768,168	+1,430.590%
2020-05-18	0.3730	0.4289	0.3600	0.4199	+12.574%	1,464,172	+1,538.485%
2020-05-15	0.3802	0.3980	0.3649	0.3730	-1.401%	513,227	+1,744.504%
2020-05-14	0.3885	0.3990	0.3700	0.3783	-0.500%	429,458	+1,718.662%
2020-05-13	0.4600	0.4600	0.3710	0.3802	-12.998%	1,135,370	+1,709.574%
2020-05-12	0.3901	0.4370	0.3850	0.4370	+9.799%	1,222,498	+1,474.371%
2020-05-11	0.4200	0.4200	0.3900	0.3980	-4.212%	780,953	+1,628.643%
2020-05-08	0.4500	0.4500	0.3710	0.4155	+1.341%	1,297,277	+1,555.836%
2020-05-07	0.3898	0.4150	0.3707	0.4100	+11.051%	2,201,066	+1,578.049%
2020-05-06	0.3780	0.3889	0.3501	0.3692	+2.102%	505,832	+1,763.489%
2020-05-05	0.3423	0.4100	0.3325	0.3616	+11.605%	3,197,552	+1,802.655%
2020-05-04	0.3369	0.3486	0.3000	0.3240	+0.935%	956,776	+2,023.457%
2020-05-01	0.3465	0.3600	0.3204	0.3210	-9.322%	669,796	+2,043.302%
2020-04-30	0.3450	0.3700	0.3100	0.3540	+3.147%	1,335,185	+1,843.503%
2020-04-29	0.3490	0.3570	0.3351	0.3432	+1.689%	836,756	+1,904.662%
2020-04-28	0.3400	0.3500	0.3200	0.3375	+5.634%	1,228,194	+1,938.519%
2020-04-27	0.3100	0.3305	0.2899	0.3195	-3.152%	1,065,604	+2,053.365%
2020-04-24	0.3200	0.4193	0.3100	0.3299	+13.641%	10,700,523	+1,985.480%
2020-04-23	0.2900	0.3100	0.2650	0.2903	+7.598%	3,151,425	+2,269.962%
2020-04-22	0.2685	0.2700	0.2510	0.2698	+0.447%	536,353	+2,450.037%
2020-04-21	0.2775	0.2775	0.2463	0.2686	+0.939%	912,089	+2,461.430%
2020-04-20	0.2800	0.2950	0.2510	0.2661	-6.599%	1,544,738	+2,485.494%
2020-04-17	0.3000	0.3000	0.2720	0.2849	-5.033%	1,362,093	+2,314.882%
2020-04-16	0.3000	0.3050	0.2826	0.3000	+1.420%	1,106,784	+2,193.333%
2020-04-15	0.3100	0.3120	0.2650	0.2958	-4.241%	1,321,510	+2,225.896%
2020-04-14	0.3175	0.3250	0.2973	0.3089	+4.147%	881,945	+2,127.258%
2020-04-13	0.3315	0.3400	0.2910	0.2966	-5.240%	1,451,105	+2,219.622%
2020-04-09	0.3000	0.3320	0.2900	0.3130	+12.428%	2,664,022	+2,098.083%
2020-04-08	0.2800	0.2898	0.2713	0.2784	-0.215%	678,730	+2,371.264%
2020-04-07	0.3000	0.3000	0.2749	0.2790	+1.050%	635,742	+2,365.950%
2020-04-06	0.2850	0.3100	0.2600	0.2761	-4.727%	1,300,948	+2,391.851%
2020-04-03	0.2600	0.4176	0.2400	0.2898	+20.851%	14,364,891	+2,274.051%
2020-04-02	0.2571	0.2816	0.2340	0.2398	-4.271%	1,175,530	+2,769.058%
2020-04-01	0.2511	0.2695	0.2500	0.2505	-3.654%	949,613	+2,646.507%
2020-03-31	0.2700	0.2900	0.2550	0.2600	-4.059%	1,047,848	+2,546.154%
2020-03-30	0.2940	0.3000	0.2700	0.2710	-5.870%	580,650	+2,438.745%
2020-03-27	0.3200	0.3200	0.2522	0.2879	-20.028%	1,930,150	+2,289.719%
2020-03-26	0.3165	0.4000	0.3100	0.3600	+18.071%	1,755,712	+1,811.111%
2020-03-25	0.3000	0.3279	0.2950	0.3049	+0.893%	732,201	+2,156.478%
2020-03-24	0.3000	0.3200	0.2810	0.3022	+9.652%	961,850	+2,176.638%
2020-03-23	0.3700	0.4260	0.2499	0.2756	-25.514%	2,341,924	+2,396.372%
2020-03-20	0.2800	0.4450	0.2700	0.3700	+48.000%	9,409,011	+1,759.459%
2020-03-19	0.2301	0.3000	0.2301	0.2500	+5.263%	1,037,642	+2,652.000%
2020-03-18	0.2480	0.2800	0.2300	0.2375	+3.984%	450,760	+2,796.842%
2020-03-17	0.2600	0.2776	0.2200	0.2284	-6.776%	519,251	+2,912.259%
2020-03-16	0.2649	0.2649	0.2201	0.2450	-9.259%	444,464	+2,708.163%
2020-03-13	0.3000	0.3190	0.2500	0.2700	-4.695%	525,420	+2,448.148%
2020-03-12	0.3100	0.3100	0.2600	0.2833	-8.406%	547,435	+2,328.521%
2020-03-11	0.3900	0.4000	0.2800	0.3093	-9.029%	2,169,167	+2,124.378%
2020-03-10	0.4200	0.4200	0.3316	0.3400	+3.030%	1,014,812	+1,923.529%
2020-03-09	0.3850	0.4199	0.3110	0.3300	-23.309%	1,453,947	+1,984.848%
2020-03-06	0.5000	0.5000	0.4300	0.4303	-8.447%	662,656	+1,498.884%
2020-03-05	0.5022	0.5300	0.4536	0.4700	-11.069%	817,749	+1,363.830%
2020-03-04	0.5000	0.5800	0.5000	0.5285	-3.892%	909,386	+1,201.798%
2020-03-03	0.4500	0.7200	0.4500	0.5499	+31.650%	7,698,290	+1,151.137%
2020-03-02	0.4400	0.4900	0.3950	0.4177	-5.068%	622,173	+1,547.115%
2020-02-28	0.4900	0.4950	0.4200	0.4400	-8.257%	431,385	+1,463.636%
2020-02-27	0.4724	0.4992	0.4500	0.4796	+0.968%	387,085	+1,334.529%
2020-02-26	0.4905	0.5000	0.4649	0.4750	-1.062%	328,611	+1,348.421%
2020-02-25	0.5269	0.5269	0.4550	0.4801	-8.882%	629,107	+1,333.035%
2020-02-24	0.5400	0.5400	0.5000	0.5269	-4.200%	362,015	+1,205.751%
2020-02-21	0.5736	0.5800	0.5350	0.5500	-4.348%	210,895	+1,150.909%
2020-02-20	0.5823	0.5823	0.5550	0.5750	-1.304%	240,154	+1,096.522%
2020-02-19	0.5800	0.6000	0.5651	0.5826	-0.766%	77,767	+1,080.913%
2020-02-18	0.5600	0.5998	0.5600	0.5871	+2.658%	220,632	+1,071.862%
2020-02-14	0.5870	0.6100	0.5602	0.5719	-1.397%	187,670	+1,103.008%
2020-02-13	0.6141	0.6300	0.5748	0.5800	-5.043%	227,276	+1,086.207%
2020-02-12	0.6200	0.6600	0.5923	0.6108	+0.394%	386,430	+1,026.392%
2020-02-11	0.5700	0.6350	0.5561	0.6084	+7.681%	221,736	+1,030.835%
2020-02-10	0.5200	0.5700	0.5200	0.5650	+4.960%	156,321	+1,117.699%
2020-02-07	0.5600	0.5614	0.5383	0.5383	-3.149%	228,861	+1,178.098%
2020-02-06	0.5500	0.5650	0.5450	0.5558	+0.126%	276,153	+1,137.855%
2020-02-05	0.5655	0.5900	0.5372	0.5551	-1.717%	238,221	+1,139.416%
2020-02-04	0.5500	0.6000	0.5500	0.5648	-3.453%	365,129	+1,118.130%
2020-02-03	0.6472	0.6500	0.5542	0.5850	-9.834%	446,025	+1,076.068%
2020-01-31	0.6650	0.6750	0.6390	0.6488	-1.622%	388,092	+960.419%
2020-01-30	0.6800	0.6800	0.6400	0.6595	-4.420%	275,033	+943.215%
2020-01-29	0.6800	0.6900	0.6555	0.6900	+2.985%	139,789	+897.101%
2020-01-28	0.6621	0.6788	0.6530	0.6700	+2.603%	121,300	+926.866%
2020-01-27	0.6502	0.6889	0.6502	0.6530	-4.672%	128,065	+953.599%
2020-01-24	0.7002	0.7002	0.6700	0.6850	-2.143%	279,416	+904.380%
2020-01-23	0.6900	0.7100	0.6900	0.7000	+1.508%	331,986	+882.857%
2020-01-22	0.7000	0.7000	0.6730	0.6896	-1.005%	187,009	+897.680%
2020-01-21	0.6800	0.7000	0.6510	0.6966	+3.461%	398,657	+887.654%
2020-01-17	0.6845	0.7000	0.6703	0.6733	-2.927%	111,575	+921.833%
2020-01-16	0.6992	0.7200	0.6700	0.6936	+2.120%	283,634	+891.926%
2020-01-15	0.6650	0.7050	0.6650	0.6792	+1.373%	512,748	+912.956%
2020-01-14	0.6808	0.7000	0.6700	0.6700	-1.471%	388,633	+926.866%
2020-01-13	0.6700	0.7059	0.6500	0.6800	+2.657%	399,180	+911.765%
2020-01-10	0.6700	0.7100	0.6555	0.6624	-5.344%	300,907	+938.647%
2020-01-09	0.7300	0.7300	0.6800	0.6998	-4.137%	228,278	+883.138%
2020-01-08	0.8137	0.8200	0.6730	0.7300	-10.319%	581,282	+842.466%
2020-01-07	0.8246	0.8334	0.8000	0.8140	-0.985%	95,687	+745.209%
2020-01-06	0.8350	0.8500	0.8100	0.8221	+0.256%	200,015	+736.881%
2020-01-03	0.8200	0.8448	0.7802	0.8200	+0.811%	320,093	+739.024%
2020-01-02	0.6500	0.8844	0.6301	0.8134	+25.138%	908,073	+745.832%
2019-12-31	0.7100	0.7300	0.6323	0.6500	-8.451%	988,146	+958.462%
2019-12-30	0.7607	0.7799	0.7002	0.7100	-8.055%	604,756	+869.014%
2019-12-27	0.8200	0.8300	0.7017	0.7722	-6.941%	890,090	+790.961%
2019-12-26	0.8700	0.9300	0.8200	0.8298	-4.621%	816,474	+729.115%
2019-12-24	0.8500	0.8985	0.8500	0.8700	+3.571%	406,603	+690.805%
2019-12-23	0.6800	0.8499	0.6800	0.8400	+21.265%	960,432	+719.048%
2019-12-20	0.6700	0.7300	0.6600	0.6927	+1.124%	527,916	+893.215%
2019-12-19	0.6200	0.6950	0.6200	0.6850	+9.111%	770,031	+904.380%
2019-12-18	0.6500	0.6900	0.5904	0.6278	-0.175%	798,653	+995.890%
2019-12-17	0.5500	0.6300	0.5005	0.6289	+31.021%	1,543,870	+993.974%
2019-12-16	0.4750	0.4890	0.4725	0.4800	0.000%	63,854	+1,333.333%
2019-12-13	0.4860	0.4900	0.4700	0.4800	-1.153%	82,035	+1,333.333%
2019-12-12	0.4550	0.4860	0.4550	0.4856	+5.154%	203,844	+1,316.804%
2019-12-11	0.4600	0.4886	0.4500	0.4618	-2.409%	160,042	+1,389.822%
2019-12-10	0.4763	0.4900	0.4605	0.4732	-3.231%	200,338	+1,353.931%
2019-12-09	0.4800	0.4900	0.4700	0.4890	+4.043%	120,956	+1,306.953%
2019-12-06	0.4800	0.5000	0.4700	0.4700	-2.083%	125,994	+1,363.830%
2019-12-05	0.4939	0.5196	0.4800	0.4800	-4.363%	79,646	+1,333.333%
2019-12-04	0.5087	0.5400	0.5000	0.5019	-5.069%	238,542	+1,270.791%
2019-12-03	0.5166	0.5300	0.5025	0.5287	+3.040%	132,351	+1,201.305%
2019-12-02	0.4900	0.5200	0.4865	0.5131	+6.034%	132,305	+1,240.869%
2019-11-29	0.4500	0.4925	0.4500	0.4839	+4.065%	49,211	+1,321.781%
2019-11-27	0.4807	0.4960	0.4600	0.4650	-4.064%	93,050	+1,379.570%
2019-11-26	0.4867	0.4926	0.4720	0.4847	-1.082%	81,536	+1,319.435%
2019-11-25	0.4500	0.4949	0.4500	0.4900	+6.337%	324,950	+1,304.082%
2019-11-22	0.4775	0.5000	0.4557	0.4608	-3.497%	145,330	+1,393.056%
2019-11-21	0.4919	0.5149	0.4550	0.4775	-1.546%	215,832	+1,340.838%
2019-11-20	0.5000	0.5299	0.4850	0.4850	-8.473%	187,526	+1,318.557%
2019-11-19	0.5300	0.5400	0.4952	0.5299	-0.019%	234,007	+1,198.358%
2019-11-18	0.5012	0.5300	0.4900	0.5300	+5.788%	231,179	+1,198.113%
2019-11-15	0.4642	0.5499	0.4642	0.5010	+6.596%	387,586	+1,273.253%
2019-11-14	0.5000	0.5089	0.4200	0.4700	-6.468%	313,633	+1,363.830%
2019-11-13	0.5100	0.5175	0.4900	0.5025	+2.551%	234,723	+1,269.154%
2019-11-12	0.5320	0.5450	0.3850	0.4900	-7.756%	1,739,062	+1,304.082%
2019-11-11	0.5600	0.5690	0.5200	0.5312	-4.717%	259,576	+1,195.181%
2019-11-08	0.6000	0.6000	0.5400	0.5575	-7.912%	372,659	+1,134.081%
2019-11-07	0.5850	0.6200	0.5500	0.6054	+3.664%	325,823	+1,036.439%
2019-11-06	0.5800	0.5899	0.5500	0.5840	+1.126%	340,354	+1,078.082%
2019-11-05	0.5750	0.6200	0.5521	0.5775	+0.540%	386,134	+1,091.342%
2019-11-04	0.5500	0.5800	0.5500	0.5744	+4.436%	243,028	+1,097.772%
2019-11-01	0.5376	0.5595	0.5251	0.5500	-0.542%	143,308	+1,150.909%
2019-10-31	0.5729	0.5775	0.5098	0.5530	-2.982%	391,128	+1,144.123%
2019-10-30	0.5707	0.5711	0.5590	0.5700	+0.885%	47,466	+1,107.018%
2019-10-29	0.5874	0.5890	0.5602	0.5650	-4.237%	203,857	+1,117.699%
2019-10-28	0.5658	0.5926	0.5646	0.5900	+1.131%	123,124	+1,066.102%
2019-10-25	0.5700	0.5897	0.5542	0.5834	+3.771%	110,298	+1,079.294%
2019-10-24	0.5700	0.5899	0.5445	0.5622	-0.671%	180,913	+1,123.764%
2019-10-23	0.6000	0.6000	0.5650	0.5660	-1.957%	284,156	+1,115.548%
2019-10-22	0.5400	0.5996	0.5400	0.5773	+6.513%	396,893	+1,091.755%
2019-10-21	0.5608	0.5699	0.5407	0.5420	-3.110%	156,973	+1,169.373%
2019-10-18	0.5800	0.5800	0.5406	0.5594	+1.709%	200,706	+1,129.889%
2019-10-17	0.5950	0.6230	0.5400	0.5500	-5.547%	392,450	+1,150.909%
2019-10-16	0.5708	0.5898	0.5701	0.5823	+0.901%	125,002	+1,081.522%
2019-10-15	0.5827	0.5998	0.5652	0.5771	-0.500%	269,652	+1,092.168%
2019-10-14	0.6000	0.6000	0.5571	0.5800	-1.024%	206,264	+1,086.207%
2019-10-11	0.5520	0.5950	0.5500	0.5860	+7.267%	345,255	+1,074.061%
2019-10-10	0.5529	0.5889	0.5400	0.5463	-0.655%	269,571	+1,159.381%
2019-10-09	0.5600	0.5998	0.5451	0.5499	-5.823%	359,313	+1,151.137%
2019-10-08	0.6161	0.6298	0.5500	0.5839	-4.326%	639,528	+1,078.284%
2019-10-07	0.6300	0.6495	0.6000	0.6103	+1.717%	541,481	+1,027.314%
2019-10-04	0.6200	0.6398	0.5701	0.6000	-4.762%	430,241	+1,046.667%
2019-10-03	0.5872	0.6300	0.5502	0.6300	+6.780%	762,175	+992.063%
2019-10-02	0.5800	0.5988	0.5536	0.5900	+0.511%	491,900	+1,066.102%
2019-10-01	0.5800	0.6164	0.5500	0.5870	+4.207%	789,151	+1,072.061%
2019-09-30	0.5600	0.5981	0.5600	0.5633	+1.826%	174,046	+1,121.374%
2019-09-27	0.5580	0.5800	0.5500	0.5532	-2.088%	259,806	+1,143.673%
2019-09-26	0.5874	0.6197	0.5507	0.5650	-4.237%	353,024	+1,117.699%
2019-09-25	0.6100	0.6494	0.5811	0.5900	-4.793%	322,166	+1,066.102%
2019-09-24	0.6522	0.6750	0.6100	0.6197	-4.426%	279,763	+1,010.215%
2019-09-23	0.6201	0.6700	0.6200	0.6484	-1.189%	208,680	+961.073%
2019-09-20	0.6900	0.6999	0.6400	0.6562	-7.953%	513,650	+948.461%
2019-09-19	0.7500	0.7500	0.6810	0.7129	+2.135%	287,233	+865.072%
2019-09-18	0.7405	0.7550	0.6899	0.6980	-6.622%	550,982	+885.673%
2019-09-17	0.8000	0.8000	0.7287	0.7475	-4.570%	243,125	+820.401%
2019-09-16	0.8700	0.8800	0.7513	0.7833	-0.848%	414,806	+778.335%
2019-09-13	0.7000	0.7912	0.7000	0.7900	+4.622%	483,273	+770.886%
2019-09-12	0.8000	0.8300	0.7000	0.7551	-5.613%	1,120,438	+811.138%
2019-09-11	0.8200	0.8672	0.7900	0.8000	-1.039%	821,394	+760.000%
2019-09-10	0.8400	0.8500	0.7800	0.8084	-2.883%	761,580	+751.064%
2019-09-09	0.8000	0.8338	0.7801	0.8324	+6.718%	794,081	+726.526%
2019-09-06	1.0000	1.0000	0.7551	0.7800	+8.439%	2,109,150	+782.051%
2019-09-05	0.6700	0.7500	0.6700	0.7193	+8.165%	1,120,371	+856.485%
2019-09-04	0.6500	0.7000	0.6500	0.6650	+2.103%	660,907	+934.586%
2019-09-03	0.6650	0.6800	0.6300	0.6513	+0.977%	326,773	+956.349%
2019-08-30	0.6600	0.6800	0.6000	0.6450	+1.735%	537,255	+966.667%
2019-08-29	0.5626	0.6850	0.5626	0.6340	+19.623%	2,380,861	+985.174%
2019-08-28	0.5300	0.5680	0.5150	0.5300	0.000%	624,582	+1,198.113%
2019-08-27	0.5800	0.6095	0.5210	0.5300	-3.636%	637,231	+1,198.113%
2019-08-26	0.5870	0.6196	0.5350	0.5500	0.000%	903,336	+1,150.909%
2019-08-23	0.5880	0.5890	0.5400	0.5500	-3.509%	644,319	+1,150.909%
2019-08-22	0.5400	0.6000	0.5301	0.5700	+5.030%	935,765	+1,107.018%
2019-08-21	0.5600	0.5600	0.5150	0.5427	-1.506%	153,335	+1,167.735%
2019-08-20	0.5375	0.5700	0.5011	0.5510	+2.113%	804,142	+1,148.639%
2019-08-19	0.5363	0.5899	0.5116	0.5396	-1.891%	166,418	+1,175.019%
2019-08-16	0.5700	0.5700	0.5190	0.5500	+2.804%	183,801	+1,150.909%
2019-08-15	0.5457	0.5500	0.5190	0.5350	-0.926%	164,668	+1,185.981%
2019-08-14	0.5600	0.6000	0.5301	0.5400	-5.263%	153,463	+1,174.074%
2019-08-13	0.5625	0.5990	0.5620	0.5700	+1.333%	158,653	+1,107.018%
2019-08-12	0.5500	0.5800	0.5231	0.5625	+0.446%	276,024	+1,123.111%
2019-08-09	0.6000	0.6000	0.5450	0.5600	-5.085%	224,092	+1,128.571%