Dark

PGNX
Progenics Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Jun 19, 2020

4.10USD-9.392%(-0.43)34,928,367

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-06-19	4.6000	4.7900	3.9400	4.1000	-9.392%	34,928,367	0.000%
2020-06-18	4.2300	4.5900	4.2300	4.5250	+4.503%	3,341,483	-9.392%
2020-06-17	4.4000	4.4500	4.2000	4.3300	-1.591%	2,544,317	-5.312%
2020-06-16	4.4300	4.5800	4.3000	4.4000	+5.012%	955,865	-6.818%
2020-06-15	3.9200	4.2200	3.8644	4.1900	+3.713%	618,043	-2.148%
2020-06-12	4.2900	4.2900	3.8600	4.0400	+1.380%	645,658	+1.485%
2020-06-11	4.1600	4.2500	3.9700	3.9850	-9.018%	979,619	+2.886%
2020-06-10	4.6500	4.6500	4.3100	4.3800	-5.195%	602,760	-6.393%
2020-06-09	4.6800	4.7700	4.5650	4.6200	-3.750%	398,073	-11.255%
2020-06-08	4.5900	4.8301	4.5600	4.8000	+6.312%	597,234	-14.583%
2020-06-05	4.5500	4.7700	4.4250	4.5150	+1.233%	617,324	-9.192%
2020-06-04	4.2700	4.5500	4.2000	4.4600	+2.529%	476,417	-8.072%
2020-06-03	4.4000	4.5000	4.3200	4.3500	+0.928%	419,631	-5.747%
2020-06-02	4.3000	4.3800	4.1800	4.3100	+1.651%	432,278	-4.872%
2020-06-01	4.2600	4.4300	4.1800	4.2400	-0.118%	656,926	-3.302%
2020-05-29	4.3400	4.4000	4.1700	4.2450	-2.638%	623,514	-3.416%
2020-05-28	4.4200	4.5100	4.2400	4.3600	+1.632%	684,159	-5.963%
2020-05-27	4.0000	4.3400	3.8600	4.2900	+8.883%	707,420	-4.429%
2020-05-26	4.0000	4.1299	3.8300	3.9400	-0.505%	807,971	+4.061%
2020-05-22	3.9500	3.9600	3.7700	3.9600	+1.020%	355,399	+3.535%
2020-05-21	3.8400	3.9600	3.7700	3.9200	+2.350%	525,530	+4.592%
2020-05-20	3.7500	3.8300	3.7200	3.8300	+5.510%	486,595	+7.050%
2020-05-19	3.8500	3.9300	3.6300	3.6300	-7.634%	534,032	+12.948%
2020-05-18	3.7600	3.9800	3.7600	3.9300	+5.930%	610,364	+4.326%
2020-05-15	3.4800	3.7200	3.4800	3.7100	+6.916%	578,501	+10.512%
2020-05-14	3.5100	3.5800	3.3700	3.4700	-3.073%	679,541	+18.156%
2020-05-13	3.7700	3.8000	3.4900	3.5800	-5.040%	797,774	+14.525%
2020-05-12	3.9100	4.0500	3.7500	3.7700	-3.333%	622,780	+8.753%
2020-05-11	3.8200	4.0500	3.7500	3.9000	-0.510%	694,836	+5.128%
2020-05-08	3.9700	4.1130	3.8650	3.9200	0.000%	634,168	+4.592%
2020-05-07	3.9300	3.9900	3.7700	3.9200	+1.554%	401,801	+4.592%
2020-05-06	3.9100	3.9600	3.7800	3.8600	-1.531%	537,805	+6.218%
2020-05-05	3.9400	4.1000	3.8700	3.9200	+0.771%	491,836	+4.592%
2020-05-04	3.6000	3.9100	3.6000	3.8900	+5.707%	770,790	+5.398%
2020-05-01	3.9000	3.9000	3.6300	3.6800	-6.599%	620,059	+11.413%
2020-04-30	4.0500	4.2900	3.9200	3.9400	-6.413%	669,106	+4.061%
2020-04-29	4.1100	4.3700	3.9000	4.2100	+6.313%	791,527	-2.613%
2020-04-28	4.2500	4.2500	3.9000	3.9600	-4.232%	910,701	+3.535%
2020-04-27	4.1300	4.2400	4.1150	4.1350	+0.364%	873,282	-0.846%
2020-04-24	4.0900	4.1550	4.0500	4.1200	+0.488%	308,476	-0.485%
2020-04-23	4.0700	4.1950	4.0100	4.1000	+0.737%	355,419	0.000%
2020-04-22	4.0900	4.1100	3.9400	4.0700	+1.750%	456,704	+0.737%
2020-04-21	3.8900	4.0650	3.8900	4.0000	+0.251%	701,277	+2.500%
2020-04-20	3.9600	4.1800	3.8900	3.9900	-2.445%	543,077	+2.757%
2020-04-17	3.9600	4.1400	3.9400	4.0900	+4.604%	917,746	+0.244%
2020-04-16	3.8500	3.9350	3.6869	3.9100	+1.558%	1,215,469	+4.859%
2020-04-15	3.9100	3.9300	3.6800	3.8500	-5.637%	670,407	+6.494%
2020-04-14	3.6700	4.1000	3.6600	4.0800	+13.019%	775,820	+0.490%
2020-04-13	3.6500	3.6529	3.4100	3.6100	-2.168%	468,592	+13.573%
2020-04-09	3.4700	3.7100	3.3900	3.6900	+8.370%	583,356	+11.111%
2020-04-08	3.1000	3.4100	2.9600	3.4050	+13.123%	967,595	+20.411%
2020-04-07	3.3500	3.4800	2.9900	3.0100	-6.811%	972,924	+36.213%
2020-04-06	3.1700	3.2600	2.9300	3.2300	+7.667%	1,081,415	+26.935%
2020-04-03	3.1800	3.2200	2.9200	3.0000	-8.257%	763,614	+36.667%
2020-04-02	3.4200	3.4400	3.0000	3.2700	-4.665%	843,072	+25.382%
2020-04-01	3.6100	3.7050	3.3100	3.4300	-9.737%	764,092	+19.534%
2020-03-31	3.6800	3.8800	3.6000	3.8000	+2.981%	638,580	+7.895%
2020-03-30	3.6800	3.7800	3.4000	3.6900	+2.786%	621,051	+11.111%
2020-03-27	3.6600	3.8000	3.4800	3.5900	-6.753%	718,949	+14.206%
2020-03-26	3.3700	3.8500	3.2420	3.8500	+13.569%	1,298,735	+6.494%
2020-03-25	3.1800	3.4850	3.0400	3.3900	+9.003%	991,677	+20.944%
2020-03-24	2.7700	3.1650	2.7500	3.1100	+21.484%	1,447,880	+31.833%
2020-03-23	2.3800	2.6600	2.2600	2.5600	+10.345%	1,000,913	+60.156%
2020-03-20	2.2000	2.4550	2.0500	2.3200	+9.953%	1,780,600	+76.724%
2020-03-19	2.1700	2.5800	1.8900	2.1100	-1.860%	1,654,660	+94.313%
2020-03-18	2.4900	2.6400	2.0500	2.1500	-20.370%	1,131,073	+90.698%
2020-03-17	2.3100	2.7700	2.0500	2.7000	+21.622%	2,186,481	+51.852%
2020-03-16	2.6000	2.8000	2.2200	2.2200	-29.524%	1,628,237	+84.685%
2020-03-13	3.2500	3.2500	2.5000	3.1500	+7.143%	2,200,269	+30.159%
2020-03-12	3.5000	3.6400	2.6900	2.9400	-22.835%	2,274,559	+39.456%
2020-03-11	3.8000	3.9100	3.7200	3.8100	-2.806%	934,242	+7.612%
2020-03-10	4.0800	4.0800	3.7800	3.9200	-2.244%	1,072,632	+4.592%
2020-03-09	4.2300	4.2300	4.0000	4.0100	-11.479%	872,409	+2.244%
2020-03-06	4.4100	4.5500	4.3700	4.5300	-1.307%	1,230,051	-9.492%
2020-03-05	4.6300	4.7600	4.4900	4.5900	-4.574%	942,400	-10.675%
2020-03-04	4.7900	4.8350	4.6800	4.8100	+2.123%	1,439,924	-14.761%
2020-03-03	4.7800	4.8700	4.6300	4.7100	-1.258%	1,318,249	-12.951%
2020-03-02	4.7200	4.7900	4.5900	4.7700	+1.059%	1,270,250	-14.046%
2020-02-28	4.5800	4.8800	4.5200	4.7200	-1.667%	1,704,830	-13.136%
2020-02-27	4.9500	4.9600	4.7800	4.8000	-5.138%	1,183,042	-14.583%
2020-02-26	5.1000	5.2900	4.9900	5.0600	-0.687%	1,077,830	-18.972%
2020-02-25	5.0100	5.3700	4.9800	5.0950	+1.798%	1,618,594	-19.529%
2020-02-24	5.0000	5.0500	4.8600	5.0050	-3.004%	1,128,592	-18.082%
2020-02-21	5.1000	5.2500	5.0000	5.1600	0.000%	1,355,232	-20.543%
2020-02-20	4.4900	5.1900	4.3500	5.1600	+13.407%	3,035,071	-20.543%
2020-02-19	4.6900	4.7200	4.4550	4.5500	-3.397%	581,297	-9.890%
2020-02-18	4.6200	4.7900	4.6200	4.7100	+2.169%	375,379	-12.951%
2020-02-14	4.6200	4.6400	4.5600	4.6100	-0.860%	252,808	-11.063%
2020-02-13	4.7700	4.8200	4.6200	4.6500	-3.326%	379,332	-11.828%
2020-02-12	4.8700	4.8700	4.7100	4.8100	+0.208%	548,396	-14.761%
2020-02-11	4.7200	4.8800	4.7000	4.8000	+2.345%	412,078	-14.583%
2020-02-10	4.6100	4.7050	4.5700	4.6900	+1.515%	345,333	-12.580%
2020-02-07	4.5900	4.7600	4.5600	4.6200	+0.326%	382,904	-11.255%
2020-02-06	4.6900	4.7200	4.4400	4.6050	-1.603%	418,584	-10.966%
2020-02-05	4.6700	4.7700	4.5900	4.6800	+1.518%	573,575	-12.393%
2020-02-04	4.4600	4.6600	4.4200	4.6100	+5.011%	474,745	-11.063%
2020-02-03	4.5100	4.5300	4.3200	4.3900	-1.570%	567,137	-6.606%
2020-01-31	4.6000	4.6600	4.4300	4.4600	-4.292%	481,943	-8.072%
2020-01-30	4.7000	4.7800	4.6400	4.6600	-2.101%	751,103	-12.017%
2020-01-29	4.7700	4.8200	4.7400	4.7600	-0.626%	925,400	-13.866%
2020-01-28	4.6400	4.8200	4.6300	4.7900	+3.233%	1,075,132	-14.405%
2020-01-27	4.5500	4.7500	4.5500	4.6400	0.000%	580,775	-11.638%
2020-01-24	4.7100	4.7100	4.4300	4.6400	-1.277%	1,006,267	-11.638%
2020-01-23	4.6400	4.7701	4.5800	4.7000	+0.858%	485,122	-12.766%
2020-01-22	4.6600	4.6900	4.5805	4.6600	+0.431%	361,807	-12.017%
2020-01-21	4.6700	4.7300	4.6000	4.6400	-1.066%	525,832	-11.638%
2020-01-17	4.7800	4.7800	4.6200	4.6900	-0.425%	357,316	-12.580%
2020-01-16	4.7300	4.7800	4.6400	4.7100	+0.534%	438,830	-12.951%
2020-01-15	4.5900	4.7559	4.5500	4.6850	+1.848%	855,549	-12.487%
2020-01-14	4.5000	4.7100	4.4400	4.6000	+1.996%	687,451	-10.870%
2020-01-13	4.7400	4.7400	4.5100	4.5100	-5.649%	604,910	-9.091%
2020-01-10	4.8800	4.9400	4.6650	4.7800	-1.848%	1,045,227	-14.226%
2020-01-09	5.1500	5.1700	4.8450	4.8700	-4.510%	569,409	-15.811%
2020-01-08	4.8400	5.1200	4.8000	5.1000	+5.372%	1,101,018	-19.608%
2020-01-07	4.9800	5.0100	4.8300	4.8400	-3.586%	470,964	-15.289%
2020-01-06	4.8400	5.0300	4.7450	5.0200	+3.505%	1,584,888	-18.327%
2020-01-03	5.0100	5.0100	4.7800	4.8500	-3.770%	791,372	-15.464%
2020-01-02	5.1200	5.1400	4.9100	5.0400	-0.982%	830,112	-18.651%
2019-12-31	5.0700	5.1400	5.0200	5.0900	+0.197%	571,101	-19.450%
2019-12-30	5.0500	5.2200	4.9400	5.0800	+0.395%	789,443	-19.291%
2019-12-27	5.1300	5.1450	5.0450	5.0600	-1.748%	599,993	-18.972%
2019-12-26	5.4400	5.4500	5.1050	5.1500	-4.982%	959,591	-20.388%
2019-12-24	5.6200	5.6200	5.2800	5.4200	-4.409%	766,941	-24.354%
2019-12-23	5.7500	6.3700	5.3700	5.6700	+9.671%	6,092,500	-27.690%
2019-12-20	5.2500	5.2900	5.1200	5.1700	-1.336%	2,900,338	-20.696%
2019-12-19	5.3200	5.3400	5.2000	5.2400	-1.318%	335,857	-21.756%
2019-12-18	5.2100	5.3300	5.1300	5.3100	+2.708%	363,233	-22.787%
2019-12-17	5.1300	5.1850	5.0200	5.1700	+1.572%	350,296	-20.696%
2019-12-16	5.0600	5.2200	5.0100	5.0900	+1.597%	532,292	-19.450%
2019-12-13	5.0900	5.1800	4.9800	5.0100	-2.529%	481,735	-18.164%
2019-12-12	5.0100	5.2250	4.9900	5.1400	+1.984%	502,099	-20.233%
2019-12-11	4.9500	5.0700	4.9400	5.0400	+1.408%	746,693	-18.651%
2019-12-10	4.9600	5.0400	4.9500	4.9700	-0.401%	534,995	-17.505%
2019-12-09	5.1100	5.1200	4.9500	4.9900	-2.539%	843,139	-17.836%
2019-12-06	5.0400	5.1700	5.0400	5.1200	+2.605%	590,647	-19.922%
2019-12-05	5.0100	5.1050	4.9550	4.9900	-0.399%	755,437	-17.836%
2019-12-04	5.0300	5.0500	4.9800	5.0100	+0.200%	599,244	-18.164%
2019-12-03	4.9900	5.0850	4.9400	5.0000	-0.398%	715,389	-18.000%
2019-12-02	5.2800	5.2800	5.0000	5.0200	-3.831%	549,645	-18.327%
2019-11-29	5.2500	5.3148	5.1900	5.2200	-1.323%	265,865	-21.456%
2019-11-27	5.3400	5.3932	5.2800	5.2900	-0.750%	350,054	-22.495%
2019-11-26	5.4000	5.4400	5.3100	5.3300	-1.479%	342,098	-23.077%
2019-11-25	5.2000	5.4600	5.2000	5.4100	+3.640%	507,295	-24.214%
2019-11-22	5.1900	5.2500	5.1300	5.2200	+0.578%	215,703	-21.456%
2019-11-21	5.4300	5.4575	5.1800	5.1900	-3.711%	334,847	-21.002%
2019-11-20	5.7400	5.8350	5.3400	5.3900	-6.747%	740,194	-23.933%
2019-11-19	5.7100	5.9000	5.6900	5.7800	+1.761%	338,225	-29.066%
2019-11-18	5.7000	5.7500	5.5800	5.6800	-1.389%	244,855	-27.817%
2019-11-15	5.9000	5.9000	5.7200	5.7600	-1.538%	310,226	-28.819%
2019-11-14	5.8900	5.9250	5.7300	5.8500	-0.847%	419,964	-29.915%
2019-11-13	5.7100	5.9600	5.6650	5.9000	+2.253%	521,078	-30.508%
2019-11-12	5.5700	5.8400	5.5700	5.7700	+2.487%	578,325	-28.943%
2019-11-11	6.0700	6.1000	5.5800	5.6300	-6.633%	579,261	-27.176%
2019-11-08	5.9700	6.2200	5.9400	6.0300	+0.166%	1,126,511	-32.007%
2019-11-07	5.8600	6.0800	5.8600	6.0200	+2.120%	1,128,344	-31.894%
2019-11-06	5.9700	6.0700	5.8600	5.8950	-1.256%	898,419	-30.450%
2019-11-05	5.8600	5.9900	5.6900	5.9700	+1.877%	1,912,247	-31.323%
2019-11-04	5.6300	5.8800	5.6000	5.8600	+3.901%	2,049,493	-30.034%
2019-11-01	5.3500	5.6400	5.2600	5.6400	+6.215%	1,649,791	-27.305%
2019-10-31	5.2600	5.4200	5.1800	5.3100	+0.378%	594,735	-22.787%
2019-10-30	5.2400	5.2900	5.1700	5.2900	+1.147%	509,515	-22.495%
2019-10-29	5.0300	5.2700	5.0001	5.2300	+2.750%	862,745	-21.606%
2019-10-28	4.9800	5.1600	4.9800	5.0900	+2.209%	769,563	-19.450%
2019-10-25	4.8700	5.1000	4.8500	4.9800	+2.259%	624,380	-17.671%
2019-10-24	4.8300	4.9400	4.7400	4.8700	+1.247%	809,260	-15.811%
2019-10-23	5.0500	5.1200	4.7900	4.8100	-4.752%	810,905	-14.761%
2019-10-22	5.0700	5.1400	5.0050	5.0500	-0.198%	835,611	-18.812%
2019-10-21	4.8700	5.1050	4.8600	5.0600	+4.330%	749,811	-18.972%
2019-10-18	4.9200	4.9600	4.8250	4.8500	-2.020%	661,177	-15.464%
2019-10-17	5.0600	5.1525	4.9300	4.9500	-1.786%	735,383	-17.172%
2019-10-16	5.0700	5.1400	5.0100	5.0400	-0.592%	1,150,225	-18.651%
2019-10-15	5.1700	5.2000	5.0600	5.0700	-1.553%	681,721	-19.132%
2019-10-14	5.1400	5.3000	5.0600	5.1500	-0.579%	784,820	-20.388%
2019-10-11	5.1600	5.3200	5.1000	5.1800	+2.170%	1,246,994	-20.849%
2019-10-10	4.8400	5.2400	4.8100	5.0700	+4.752%	986,332	-19.132%
2019-10-09	5.0500	5.1900	4.7517	4.8400	-2.909%	1,060,203	-15.289%
2019-10-08	5.1800	5.2700	4.8500	4.9850	-5.228%	1,554,232	-17.753%
2019-10-07	5.6300	5.7200	5.2600	5.2600	-7.231%	1,461,128	-22.053%
2019-10-04	5.7000	5.8000	5.5900	5.6700	-1.305%	2,409,227	-27.690%
2019-10-03	5.4300	5.8700	4.9600	5.7450	+4.455%	5,502,463	-28.634%
2019-10-02	4.7500	5.6200	4.5800	5.5000	+11.111%	10,380,021	-25.455%
2019-10-01	5.0600	5.2500	4.9300	4.9500	-2.077%	644,201	-17.172%
2019-09-30	5.2100	5.2500	5.0300	5.0550	-3.714%	461,342	-18.892%
2019-09-27	5.2100	5.3700	5.1300	5.2500	+1.156%	861,408	-21.905%
2019-09-26	5.1200	5.2500	5.0000	5.1900	+0.973%	1,156,250	-21.002%
2019-09-25	5.1900	5.2900	5.1100	5.1400	-0.772%	478,064	-20.233%
2019-09-24	5.4300	5.4850	5.1700	5.1800	-4.251%	1,158,440	-20.849%
2019-09-23	5.2100	5.4300	5.1500	5.4100	+3.244%	676,454	-24.214%
2019-09-20	5.3300	5.4200	5.0700	5.2400	-2.056%	3,505,647	-21.756%
2019-09-19	5.4400	5.4500	5.1600	5.3500	-1.654%	748,037	-23.364%
2019-09-18	5.5200	5.5500	5.3300	5.4400	-1.449%	546,141	-24.632%
2019-09-17	5.6400	5.7800	5.4100	5.5200	-2.473%	1,076,687	-25.725%
2019-09-16	5.3400	5.6900	5.3300	5.6600	+5.794%	2,161,813	-27.562%
2019-09-13	5.4900	5.5900	5.1200	5.3500	-2.550%	1,749,665	-23.364%
2019-09-12	5.5400	5.6300	5.4340	5.4900	-0.723%	904,350	-25.319%
2019-09-11	5.3400	5.6000	5.3200	5.5300	+4.537%	2,202,779	-25.859%
2019-09-10	5.0600	5.3700	5.0000	5.2900	+5.589%	1,501,132	-22.495%
2019-09-09	4.8900	5.0300	4.7800	5.0100	+3.512%	835,362	-18.164%
2019-09-06	4.7600	4.9150	4.6400	4.8400	+3.419%	1,242,642	-15.289%
2019-09-05	4.6400	4.7400	4.5800	4.6800	+2.857%	924,358	-12.393%
2019-09-04	4.4300	4.5600	4.3700	4.5500	+3.645%	1,162,558	-9.890%
2019-09-03	4.3400	4.4500	4.2600	4.3900	-0.227%	1,354,686	-6.606%
2019-08-30	4.5100	4.5400	4.3000	4.4000	-2.222%	707,723	-6.818%
2019-08-29	4.4900	4.5600	4.4200	4.5000	+0.897%	555,102	-8.889%
2019-08-28	4.3700	4.6000	4.2500	4.4600	+6.190%	834,903	-8.072%
2019-08-27	4.3500	4.3800	4.1500	4.2000	-2.552%	1,309,746	-2.381%
2019-08-26	4.3200	4.3800	4.1850	4.3100	+0.466%	765,856	-4.872%
2019-08-23	4.4700	4.5500	4.1000	4.2900	-4.667%	1,481,901	-4.429%
2019-08-22	3.9300	4.5200	3.8900	4.5000	+16.580%	2,190,954	-8.889%
2019-08-21	3.7600	4.0000	3.6900	3.8600	+5.177%	1,422,895	+6.218%
2019-08-20	3.5200	3.7300	3.4200	3.6700	+3.672%	1,238,861	+11.717%
2019-08-19	3.7500	3.8300	3.5000	3.5400	-4.324%	668,363	+15.819%
2019-08-16	3.6800	3.8100	3.6400	3.7000	+2.778%	813,258	+10.811%
2019-08-15	3.8100	3.8400	3.5400	3.6000	-5.263%	763,762	+13.889%
2019-08-14	3.8600	3.9700	3.7200	3.8000	-3.553%	976,149	+7.895%
2019-08-13	3.9200	4.0700	3.9000	3.9400	+1.026%	841,227	+4.061%
2019-08-12	4.4100	4.4200	3.7600	3.9000	-16.129%	1,967,945	+5.128%
2019-08-09	4.8200	4.9200	4.5700	4.6500	-6.061%	907,449	-11.828%
2019-08-08	4.9600	5.0700	4.8100	4.9500	+1.020%	716,897	-17.172%
2019-08-07	4.8400	4.9700	4.7200	4.9000	-0.810%	522,009	-16.327%
2019-08-06	4.8000	4.9600	4.7000	4.9400	+3.782%	416,304	-17.004%
2019-08-05	4.9700	4.9900	4.7200	4.7600	-4.990%	812,421	-13.866%
2019-08-02	5.1900	5.1900	4.9300	5.0100	-3.839%	791,967	-18.164%
2019-08-01	5.4400	5.4500	5.1900	5.2100	-3.160%	674,243	-21.305%
2019-07-31	5.4600	5.5600	5.3400	5.3800	-1.465%	847,294	-23.792%
2019-07-30	5.2800	5.5600	5.2100	5.4600	+4.000%	682,112	-24.908%
2019-07-29	5.1700	5.2900	5.0200	5.2500	+1.351%	313,642	-21.905%
2019-07-26	5.0600	5.1900	5.0494	5.1800	+3.393%	424,153	-20.849%
2019-07-25	5.2700	5.2700	5.0000	5.0100	-4.934%	429,259	-18.164%
2019-07-24	5.0600	5.2800	5.0200	5.2700	+2.930%	455,956	-22.201%
2019-07-23	5.2200	5.2400	5.1200	5.1200	-1.538%	407,875	-19.922%
2019-07-22	5.3200	5.3400	5.1400	5.2000	-1.141%	629,928	-21.154%
2019-07-19	5.3100	5.3700	5.1900	5.2600	-1.498%	543,365	-22.053%
2019-07-18	5.3300	5.4300	5.2300	5.3400	-0.559%	619,938	-23.221%
2019-07-17	5.3000	5.5500	5.2000	5.3700	+1.321%	1,013,784	-23.650%
2019-07-16	5.4300	5.4300	5.2300	5.3000	-2.394%	504,855	-22.642%
2019-07-15	5.6400	5.6400	5.3100	5.4300	-3.723%	619,571	-24.494%
2019-07-12	5.7500	5.8253	5.6400	5.6400	-1.742%	858,395	-27.305%
2019-07-11	5.7400	5.8100	5.6300	5.7400	+0.350%	674,548	-28.571%
2019-07-10	5.6500	5.7300	5.4700	5.7200	+1.779%	643,971	-28.322%
2019-07-09	5.5900	5.6846	5.5400	5.6200	+0.178%	766,523	-27.046%
2019-07-08	5.8300	5.8400	5.4800	5.6100	-4.266%	703,609	-26.916%
2019-07-05	5.8400	5.9100	5.7600	5.8600	-0.509%	584,654	-30.034%
2019-07-03	5.9500	5.9500	5.7700	5.8900	-0.169%	338,420	-30.390%
2019-07-02	5.9800	6.0100	5.6500	5.9000	-1.007%	1,151,303	-30.508%
2019-07-01	6.1300	6.3100	5.9000	5.9600	-3.404%	2,235,927	-31.208%
2019-06-28	5.8200	6.1900	5.7400	6.1700	+6.014%	2,136,885	-33.549%
2019-06-27	5.5500	5.8300	5.5100	5.8200	+5.818%	984,011	-29.553%
2019-06-26	5.4600	5.5950	5.4500	5.5000	+0.733%	909,957	-25.455%
2019-06-25	5.2500	5.6600	5.2100	5.4600	+4.598%	2,289,392	-24.908%
2019-06-24	5.1600	5.2650	4.8700	5.2200	+0.385%	1,017,179	-21.456%
2019-06-21	4.9600	5.2700	4.9200	5.2000	+4.000%	1,908,846	-21.154%
2019-06-20	4.9200	5.0700	4.9000	5.0000	+2.459%	671,531	-18.000%
2019-06-19	4.6700	4.8900	4.6200	4.8800	+4.946%	830,940	-15.984%
2019-06-18	4.3900	4.6800	4.3900	4.6500	+6.407%	848,200	-11.828%
2019-06-17	4.1100	4.3700	4.0900	4.3700	+6.846%	773,881	-6.178%
2019-06-14	4.2300	4.2300	4.0800	4.0900	-3.310%	484,287	+0.244%
2019-06-13	4.1100	4.2300	4.0300	4.2300	+3.676%	500,338	-3.073%
2019-06-12	4.0500	4.1400	4.0200	4.0800	+0.493%	446,033	+0.490%
2019-06-11	4.3000	4.3000	4.0300	4.0600	-3.791%	579,522	+0.985%
2019-06-10	4.2900	4.4100	4.2100	4.2200	-1.171%	475,766	-2.844%
2019-06-07	4.1500	4.3200	4.0804	4.2700	+3.140%	519,866	-3.981%
2019-06-06	4.1800	4.2065	4.0400	4.1400	-1.193%	628,689	-0.966%
2019-06-05	4.4100	4.4200	4.1500	4.1900	-4.119%	552,522	-2.148%
2019-06-04	4.1400	4.3800	4.1400	4.3700	+6.846%	665,554	-6.178%
2019-06-03	4.2000	4.3800	4.0200	4.0900	-2.387%	845,891	+0.244%
2019-05-31	4.1600	4.2300	4.1100	4.1900	-1.179%	620,178	-2.148%
2019-05-30	4.3500	4.3600	4.1700	4.2400	-1.852%	428,564	-3.302%
2019-05-29	4.3500	4.4150	4.2850	4.3200	-2.041%	463,134	-5.093%
2019-05-28	4.5600	4.6800	4.3900	4.4100	-2.863%	669,662	-7.029%
2019-05-24	4.3500	4.5500	4.3500	4.5400	+4.850%	512,798	-9.692%
2019-05-23	4.4400	4.5300	4.2800	4.3300	-3.991%	503,324	-5.312%
2019-05-22	4.5700	4.5800	4.4011	4.5100	-1.313%	532,604	-9.091%
2019-05-21	4.3200	4.5800	4.3000	4.5700	+6.527%	695,734	-10.284%
2019-05-20	4.6000	4.6300	4.2900	4.2900	-7.742%	946,722	-4.429%
2019-05-17	4.7900	4.8500	4.6400	4.6500	-3.926%	621,004	-11.828%
2019-05-16	4.8800	4.9800	4.7900	4.8400	-0.820%	711,164	-15.289%
2019-05-15	4.7000	4.9100	4.6950	4.8800	+2.306%	606,061	-15.984%
2019-05-14	4.6700	4.8000	4.5900	4.7700	+2.802%	887,833	-14.046%
2019-05-13	4.7900	4.8500	4.6400	4.6400	-5.499%	1,091,181	-11.638%
2019-05-10	4.9500	5.0600	4.8500	4.9100	-2.191%	665,983	-16.497%
2019-05-09	5.1600	5.2000	4.9600	5.0200	-3.831%	772,473	-18.327%
2019-05-08	5.2000	5.3200	5.1300	5.2200	+0.192%	806,285	-21.456%
2019-05-07	5.4300	5.5600	5.1400	5.2100	-4.753%	1,073,608	-21.305%
2019-05-06	5.1200	5.5100	5.0600	5.4700	+3.598%	834,619	-25.046%
2019-05-03	5.0400	5.2900	5.0200	5.2800	+4.762%	775,749	-22.348%
2019-05-02	5.0000	5.1300	4.9100	5.0400	+1.002%	785,015	-18.651%
2019-05-01	5.1500	5.1501	4.9700	4.9900	-2.918%	1,056,518	-17.836%
2019-04-30	5.1400	5.1600	4.9400	5.1400	+0.982%	1,153,473	-20.233%
2019-04-29	5.0600	5.1300	4.9600	5.0900	+1.394%	827,130	-19.450%
2019-04-26	4.9300	5.0400	4.8400	5.0200	+2.449%	519,504	-18.327%
2019-04-25	4.9800	4.9901	4.8600	4.9000	-0.609%	479,002	-16.327%
2019-04-24	5.1200	5.1200	4.9200	4.9300	-2.761%	832,523	-16.836%
2019-04-23	4.9200	5.1000	4.8800	5.0700	+3.893%	711,178	-19.132%
2019-04-22	4.8200	4.9400	4.7700	4.8800	+0.619%	678,946	-15.984%
2019-04-18	4.8200	4.9300	4.7100	4.8500	-0.206%	776,847	-15.464%
2019-04-17	5.0000	5.0100	4.6200	4.8600	-2.800%	1,333,843	-15.638%
2019-04-16	5.1700	5.2197	4.9900	5.0000	-2.534%	628,516	-18.000%
2019-04-15	5.2700	5.3300	5.0401	5.1300	-2.471%	790,470	-20.078%
2019-04-12	5.5000	5.6200	5.2200	5.2600	-3.839%	1,200,804	-22.053%
2019-04-11	5.0300	5.5350	4.9800	5.4700	+8.532%	2,295,296	-25.046%
2019-04-10	4.9000	5.0900	4.8900	5.0400	+2.857%	889,360	-18.651%
2019-04-09	5.0900	5.1000	4.8800	4.9000	-3.922%	1,047,927	-16.327%
2019-04-08	5.2800	5.3000	5.0400	5.1000	-2.672%	1,069,654	-19.608%
2019-04-05	4.9200	5.2400	4.8700	5.2400	+7.157%	1,327,399	-21.756%
2019-04-04	4.9400	4.9700	4.8100	4.8900	-1.212%	908,633	-16.155%
2019-04-03	4.9400	5.0700	4.9200	4.9500	+0.815%	1,267,041	-17.172%
2019-04-02	4.7700	5.0500	4.6900	4.9100	+2.720%	1,488,857	-16.497%
2019-04-01	4.7000	4.7900	4.6300	4.7800	+3.017%	701,544	-14.226%
2019-03-29	4.6100	4.6800	4.5450	4.6400	+0.870%	1,766,731	-11.638%
2019-03-28	4.3600	4.6050	4.3600	4.6000	+5.747%	2,048,590	-10.870%
2019-03-27	4.4200	4.5001	4.2700	4.3500	-1.361%	4,785,257	-5.747%
2019-03-26	4.3400	4.4600	4.3100	4.4100	+2.797%	1,040,423	-7.029%
2019-03-25	4.3300	4.4100	4.2450	4.2900	-0.924%	1,095,091	-4.429%
2019-03-22	4.5700	4.6200	4.3300	4.3300	-5.870%	1,612,782	-5.312%
2019-03-21	4.5000	4.7300	4.5000	4.6000	+1.545%	2,266,657	-10.870%
2019-03-20	4.6400	4.7300	4.4700	4.5300	-2.371%	1,473,019	-9.492%
2019-03-19	4.6200	4.7800	4.5700	4.6400	+0.870%	1,683,287	-11.638%
2019-03-18	4.4000	4.6300	4.3500	4.6000	+4.072%	1,190,431	-10.870%
2019-03-15	4.4300	4.6000	4.3200	4.4200	0.000%	2,725,507	-7.240%
2019-03-14	4.0800	4.4800	4.0700	4.4200	+4.988%	2,359,026	-7.240%
2019-03-13	4.2100	4.2600	4.1500	4.2100	+0.238%	1,259,911	-2.613%
2019-03-12	4.1300	4.2800	4.0900	4.2000	+2.190%	783,819	-2.381%
2019-03-11	4.0300	4.1200	3.9700	4.1100	+2.239%	1,371,070	-0.243%
2019-03-08	4.0500	4.0650	3.9800	4.0200	-1.229%	926,359	+1.990%
2019-03-07	4.1000	4.2600	3.9600	4.0700	-0.732%	1,423,075	+0.737%
2019-03-06	4.2900	4.3489	4.0800	4.1000	-3.756%	1,718,160	0.000%
2019-03-05	4.4000	4.4800	4.2400	4.2600	-3.182%	2,662,863	-3.756%
2019-03-04	4.5200	4.5600	4.3100	4.4000	-2.655%	746,844	-6.818%
2019-03-01	4.4300	4.5400	4.3700	4.5200	+2.262%	929,334	-9.292%
2019-02-28	4.4500	4.4800	4.2800	4.4200	-0.674%	972,477	-7.240%
2019-02-27	4.2600	4.5100	4.2100	4.4500	+4.706%	995,911	-7.865%
2019-02-26	4.4100	4.4300	4.2500	4.2500	-4.063%	898,364	-3.529%
2019-02-25	4.5200	4.6000	4.3500	4.4300	-0.673%	1,184,300	-7.449%
2019-02-22	4.6200	4.6300	4.4400	4.4600	-3.463%	1,064,524	-8.072%
2019-02-21	4.7400	4.7400	4.5800	4.6200	-2.737%	785,945	-11.255%
2019-02-20	4.7700	4.7850	4.6700	4.7500	-0.210%	827,182	-13.684%
2019-02-19	4.9000	4.9999	4.7500	4.7600	-2.857%	1,238,445	-13.866%
2019-02-15	4.7000	4.9200	4.6700	4.9000	+3.376%	1,220,401	-16.327%
2019-02-14	4.5900	4.7500	4.5500	4.7400	+3.043%	819,220	-13.502%
2019-02-13	4.7500	4.7500	4.5600	4.6000	-2.128%	626,377	-10.870%
2019-02-12	4.6300	4.7600	4.5800	4.7000	+2.174%	653,927	-12.766%
2019-02-11	4.5700	4.6000	4.4700	4.6000	+1.770%	623,887	-10.870%
2019-02-08	4.5600	4.6100	4.4050	4.5200	-1.310%	719,585	-9.292%
2019-02-07	4.6000	4.6100	4.4700	4.5800	-0.435%	1,586,014	-10.480%
2019-02-06	4.5900	4.6700	4.5200	4.6000	+0.656%	583,294	-10.870%
2019-02-05	4.6700	4.7600	4.4900	4.5700	-2.141%	1,104,535	-10.284%
2019-02-04	4.5700	4.7600	4.5700	4.6700	+2.412%	1,270,942	-12.206%
2019-02-01	4.4400	4.5700	4.3601	4.5600	+2.935%	1,062,807	-10.088%
2019-01-31	4.4900	4.5600	4.4100	4.4300	-1.556%	1,898,524	-7.449%
2019-01-30	4.5300	4.5300	4.4000	4.5000	+0.446%	1,188,528	-8.889%
2019-01-29	4.5400	4.5600	4.4100	4.4800	-0.665%	905,675	-8.482%
2019-01-28	4.6000	4.6500	4.4350	4.5100	-3.011%	1,009,631	-9.091%
2019-01-25	4.6000	4.7200	4.5600	4.6500	+1.751%	1,102,498	-11.828%
2019-01-24	4.6800	4.7050	4.5000	4.5700	-2.559%	1,232,458	-10.284%
2019-01-23	4.7700	4.8650	4.6200	4.6900	-1.883%	774,248	-12.580%
2019-01-22	4.8900	4.9100	4.7400	4.7800	-2.648%	835,452	-14.226%
2019-01-18	4.8400	4.9800	4.7846	4.9100	+1.446%	688,917	-16.497%
2019-01-17	4.8700	4.9600	4.7800	4.8400	-1.022%	846,531	-15.289%
2019-01-16	4.8000	4.9600	4.7900	4.8900	+2.301%	990,056	-16.155%
2019-01-15	4.6400	4.7900	4.6250	4.7800	+3.240%	667,493	-14.226%
2019-01-14	4.7700	4.8300	4.6200	4.6300	-3.942%	999,221	-11.447%
2019-01-11	4.8000	4.8900	4.7200	4.8200	+0.417%	762,112	-14.938%
2019-01-10	4.5900	4.8300	4.4700	4.8000	+3.896%	1,348,939	-14.583%
2019-01-09	4.7300	4.7800	4.6000	4.6200	-1.911%	824,253	-11.255%
2019-01-08	4.8200	4.9500	4.5500	4.7100	+0.213%	1,319,211	-12.951%
2019-01-07	4.4100	4.7000	4.3300	4.7000	+8.046%	1,740,106	-12.766%
2019-01-04	4.2700	4.4400	4.2600	4.3500	+3.819%	2,181,786	-5.747%
2019-01-03	4.3800	4.5400	4.1400	4.1900	-1.412%	1,640,097	-2.148%
2019-01-02	4.1100	4.2800	4.0150	4.2500	+1.190%	1,431,245	-3.529%