Dark

PIH
1347 Property Insurance Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Dec 16, 2020

2.98USD+1.017%(+0.03)6,591

Pre-market

0.00USD-100.000%(-2.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-16	2.8700	2.9800	2.8700	2.9800	+1.017%	6,591	0.000%
2020-12-15	2.9100	3.0400	2.9000	2.9500	-0.338%	7,621	+1.017%
2020-12-14	3.1600	3.1600	2.9500	2.9600	-1.498%	20,432	+0.676%
2020-12-11	3.0000	3.0310	3.0000	3.0050	-2.593%	4,807	-0.832%
2020-12-10	3.1276	3.1276	3.0400	3.0850	-1.752%	1,681	-3.404%
2020-12-09	3.1000	3.1500	3.0202	3.1400	-0.946%	13,424	-5.096%
2020-12-08	3.1000	3.1700	3.1000	3.1700	+2.258%	5,058	-5.994%
2020-12-07	3.2200	3.2200	3.0800	3.1000	-0.052%	16,179	-3.871%
2020-12-04	3.1900	3.1900	3.0800	3.1016	+1.359%	7,514	-3.921%
2020-12-03	3.0900	3.2150	3.0100	3.0600	-4.969%	11,670	-2.614%
2020-12-02	3.0700	3.3191	3.0700	3.2200	+4.545%	10,826	-7.453%
2020-12-01	3.0800	3.2200	2.8000	3.0800	-0.645%	44,371	-3.247%
2020-11-30	3.0801	3.1600	3.0400	3.1000	-1.587%	18,312	-3.871%
2020-11-27	3.1500	3.2200	3.0600	3.1500	-0.631%	24,165	-5.397%
2020-11-25	3.3500	3.4100	3.0400	3.1700	-3.647%	40,647	-5.994%
2020-11-24	2.9900	4.7000	2.9800	3.2900	+9.667%	718,325	-9.422%
2020-11-23	3.0000	3.0000	2.9900	3.0000	-0.332%	1,932	-0.667%
2020-11-19	3.0500	3.0500	3.0000	3.0100	-1.634%	910	-0.997%
2020-11-18	3.0800	3.1000	2.9800	3.0600	+1.661%	5,783	-2.614%
2020-11-17	3.1200	3.1600	3.0100	3.0100	-3.526%	7,319	-0.997%
2020-11-16	3.1200	3.3300	3.1200	3.1200	+4.000%	33,571	-4.487%
2020-11-13	2.9300	3.0200	2.9300	3.0000	-0.990%	1,792	-0.667%
2020-11-12	3.0500	3.0500	2.9500	3.0300	-2.258%	6,065	-1.650%
2020-11-11	3.0500	3.1000	3.0500	3.1000	+1.307%	2,274	-3.871%
2020-11-10	3.1000	3.1500	2.9300	3.0600	-2.548%	20,055	-2.614%
2020-11-09	2.9600	3.2600	2.9600	3.1400	+2.951%	51,651	-5.096%
2020-11-06	3.0500	3.0500	3.0500	3.0500	+0.993%	816	-2.295%
2020-11-05	3.0200	3.0200	3.0200	3.0200	+2.373%	915	-1.325%
2020-11-04	3.0500	3.0500	2.9500	2.9500	-0.338%	984	+1.017%
2020-11-03	3.0100	3.0200	2.9400	2.9600	-2.310%	4,366	+0.676%
2020-11-02	3.0100	3.0300	3.0100	3.0300	-2.258%	460	-1.650%
2020-10-30	3.0100	3.1000	3.0100	3.1000	0.000%	3,048	-3.871%
2020-10-29	3.0600	3.1000	3.0600	3.1000	0.000%	835	-3.871%
2020-10-28	3.0800	3.1000	3.0100	3.1000	+2.990%	702	-3.871%
2020-10-26	3.0400	3.0400	3.0100	3.0100	-1.311%	903	-0.997%
2020-10-23	3.0500	3.0500	3.0500	3.0500	-0.974%	525	-2.295%
2020-10-22	3.0800	3.1500	3.0800	3.0800	-0.324%	1,811	-3.247%
2020-10-21	3.1400	3.1500	3.0900	3.0900	-1.592%	5,189	-3.560%
2020-10-20	3.1500	3.1800	3.1400	3.1400	-1.258%	4,739	-5.096%
2020-10-19	3.1800	3.1800	3.1800	3.1800	+5.298%	789	-6.289%
2020-10-16	3.2000	3.2000	3.0100	3.0200	-5.919%	40,466	-1.325%
2020-10-15	3.2400	3.4000	3.2100	3.2100	-2.134%	11,314	-7.165%
2020-10-14	3.7500	3.7500	3.2600	3.2800	-3.529%	9,725	-9.146%
2020-10-13	3.7500	3.7500	3.4000	3.4000	-9.574%	18,087	-12.353%
2020-10-12	3.7600	3.7900	3.7500	3.7600	+0.267%	1,603	-20.745%
2020-10-09	3.8300	3.8900	3.7500	3.7500	-0.531%	2,166	-20.533%
2020-10-07	3.7700	3.7700	3.7700	3.7700	+0.533%	328	-20.955%
2020-10-06	3.7100	4.0400	3.6900	3.7500	-1.575%	1,280	-20.533%
2020-10-05	3.8300	4.0500	3.7800	3.8100	-0.781%	1,839	-21.785%
2020-10-02	3.8400	3.8400	3.8400	3.8400	+2.128%	158	-22.396%
2020-10-01	3.8500	3.8500	3.7600	3.7600	-2.338%	2,020	-20.745%
2020-09-30	3.9500	4.0500	3.8500	3.8500	-1.282%	605	-22.597%
2020-09-29	4.0500	4.0500	3.8800	3.9000	+1.299%	514	-23.590%
2020-09-28	4.0100	4.1500	3.8500	3.8500	-0.517%	3,532	-22.597%
2020-09-25	3.8700	3.8700	3.8700	3.8700	+0.519%	470	-22.997%
2020-09-24	3.8700	3.9600	3.8500	3.8500	-0.517%	2,523	-22.597%
2020-09-23	3.9100	3.9100	3.8700	3.8700	-1.023%	592	-22.997%
2020-09-22	3.9500	3.9500	3.9000	3.9100	0.000%	3,596	-23.785%
2020-09-21	3.9600	3.9600	3.9000	3.9100	-1.511%	5,163	-23.785%
2020-09-18	4.2000	4.4100	3.9700	3.9700	-10.181%	24,982	-24.937%
2020-09-17	4.4600	4.4600	4.1100	4.4200	-0.450%	2,266	-32.579%
2020-09-16	4.5900	4.5900	4.1500	4.4400	-3.057%	6,975	-32.883%
2020-09-15	4.1100	4.5900	4.0500	4.5800	+1.778%	3,709	-34.934%
2020-09-14	4.5600	4.5600	4.1100	4.5000	+2.975%	2,509	-33.778%
2020-09-11	4.0100	4.4100	3.9600	4.3700	+4.048%	2,300	-31.808%
2020-09-10	4.1000	4.5300	4.1000	4.2000	-0.943%	3,959	-29.048%
2020-09-09	4.0500	4.5500	3.9800	4.2400	+0.713%	5,648	-29.717%
2020-09-08	4.1500	4.4800	4.1500	4.2100	-1.174%	4,541	-29.216%
2020-09-04	4.2600	4.2700	4.2600	4.2600	+1.429%	866	-30.047%
2020-09-03	4.2000	4.2000	4.2000	4.2000	-1.639%	565	-29.048%
2020-09-02	4.1300	4.2700	4.1300	4.2700	+7.018%	524	-30.211%
2020-09-01	4.0200	4.0500	3.9800	3.9900	-2.683%	7,731	-25.313%
2020-08-31	4.1900	4.2000	4.0500	4.1000	+3.535%	1,916	-27.317%
2020-08-28	3.9000	4.3000	3.9000	3.9600	-1.247%	1,040	-24.747%
2020-08-27	4.4000	4.4000	4.0100	4.0100	+0.250%	5,233	-25.686%
2020-08-26	4.2100	4.4300	3.8000	4.0000	-6.977%	21,507	-25.500%
2020-08-25	4.3500	4.3500	4.3000	4.3000	+0.467%	761	-30.698%
2020-08-24	4.5700	4.5700	4.2800	4.2800	-3.604%	6,086	-30.374%
2020-08-21	4.4400	4.4400	4.4400	4.4400	+2.069%	1,165	-32.883%
2020-08-20	4.3500	4.3500	4.3500	4.3500	+0.462%	214	-31.494%
2020-08-19	4.4500	4.4500	4.3300	4.3300	-2.697%	5,536	-31.178%
2020-08-18	4.4500	4.4500	4.4500	4.4500	-3.050%	382	-33.034%
2020-08-17	4.5900	4.5900	4.5900	4.5900	0.000%	295	-35.076%
2020-08-11	4.5900	4.5900	4.5900	4.5900	0.000%	193	-35.076%
2020-08-10	4.5700	4.5900	4.5700	4.5900	+0.658%	962	-35.076%
2020-08-07	4.5000	4.5600	4.4100	4.5600	+3.401%	1,965	-34.649%
2020-08-06	4.4500	4.4500	4.4100	4.4100	-1.782%	3,212	-32.426%
2020-08-05	4.5100	4.5100	4.4900	4.4900	-2.179%	569	-33.630%
2020-08-04	4.5000	4.5900	4.5000	4.5900	+2.455%	3,086	-35.076%
2020-08-03	4.4800	4.4800	4.4800	4.4800	+0.448%	320	-33.482%
2020-07-31	4.4700	4.4700	4.4500	4.4600	+1.134%	673	-33.184%
2020-07-29	4.5900	4.5900	4.4100	4.4100	-1.121%	529	-32.426%
2020-07-28	4.4200	4.5700	4.4200	4.4600	-1.327%	1,320	-33.184%
2020-07-22	4.4600	4.5400	4.4600	4.5200	+1.802%	20,246	-34.071%
2020-07-21	4.4400	4.4600	4.4400	4.4400	-1.987%	2,044	-32.883%
2020-07-20	4.4500	4.5400	4.4500	4.5300	-1.092%	16,798	-34.216%
2020-07-16	4.5700	4.5900	4.5700	4.5800	+1.104%	2,130	-34.934%
2020-07-14	4.5300	4.5300	4.5300	4.5300	-0.220%	221	-34.216%
2020-07-13	4.5000	4.5400	4.4600	4.5400	0.000%	3,972	-34.361%
2020-07-09	4.5400	4.5400	4.5400	4.5400	-1.304%	245	-34.361%
2020-07-08	4.5700	4.6000	4.5700	4.6000	+1.770%	1,269	-35.217%
2020-07-07	4.4500	4.5200	4.4400	4.5200	-1.525%	1,979	-34.071%
2020-07-06	4.5000	4.5900	4.5000	4.5900	+1.549%	1,980	-35.076%
2020-07-02	4.5200	4.5200	4.5200	4.5200	0.000%	545	-34.071%
2020-07-01	4.4800	4.5200	4.4800	4.5200	+1.345%	686	-34.071%
2020-06-30	4.4600	4.4600	4.4600	4.4600	+0.905%	1,016	-33.184%
2020-06-29	4.4700	4.4700	4.4200	4.4200	0.000%	604	-32.579%
2020-06-26	4.4700	4.5100	4.4200	4.4200	-1.996%	5,271	-32.579%
2020-06-25	4.5000	4.5400	4.4500	4.5100	-0.221%	2,761	-33.925%
2020-06-24	4.6300	4.6300	4.4500	4.5200	-0.659%	2,437	-34.071%
2020-06-23	4.5100	4.5700	4.4300	4.5500	+0.220%	3,287	-34.505%
2020-06-22	4.7400	4.7400	4.5400	4.5400	+0.221%	3,164	-34.361%
2020-06-19	4.5700	4.7000	4.4300	4.5300	-0.658%	8,904	-34.216%
2020-06-18	4.5400	4.8300	4.5200	4.5600	-1.299%	5,275	-34.649%
2020-06-17	4.6000	5.2300	4.5100	4.6200	+3.587%	113,817	-35.498%
2020-06-16	4.8300	4.8300	4.4600	4.4600	-1.762%	210	-33.184%
2020-06-11	4.6500	4.6500	4.5000	4.5400	-2.575%	1,886	-34.361%
2020-06-10	4.7500	4.8000	4.5600	4.6600	-3.320%	1,462	-36.052%
2020-06-09	4.8500	4.8500	4.6700	4.8200	0.000%	968	-38.174%
2020-06-08	4.7200	4.8500	4.7000	4.8200	+5.011%	7,837	-38.174%
2020-06-05	4.5900	4.5900	4.4400	4.5900	+0.658%	16,543	-35.076%
2020-06-04	4.6200	4.6200	4.5500	4.5600	0.000%	869	-34.649%
2020-06-03	4.6200	4.6200	4.4700	4.5600	+3.401%	1,760	-34.649%
2020-06-02	4.5100	4.5100	4.4100	4.4100	-5.161%	1,465	-32.426%
2020-06-01	4.6500	4.6500	4.6500	4.6500	0.000%	1,080	-35.914%
2020-05-29	4.6500	4.6600	4.6500	4.6500	+3.333%	1,890	-35.914%
2020-05-28	4.4300	4.6700	4.4200	4.5000	-0.662%	883	-33.778%
2020-05-27	4.5300	4.5300	4.5300	4.5300	-1.092%	311	-34.216%
2020-05-26	4.5800	4.5800	4.5800	4.5800	-1.927%	416	-34.934%
2020-05-22	4.6400	4.6700	4.6400	4.6700	+3.319%	405	-36.188%
2020-05-21	4.5200	4.5200	4.5200	4.5200	-3.004%	238	-34.071%
2020-05-20	4.6500	4.6600	4.5000	4.6600	+4.018%	20,051	-36.052%
2020-05-19	4.6200	4.6200	4.4800	4.4800	-4.681%	1,991	-33.482%
2020-05-18	4.5600	4.7100	4.4900	4.7000	+0.642%	7,146	-36.596%
2020-05-15	4.6700	4.6700	4.6700	4.6700	+0.647%	455	-36.188%
2020-05-14	4.6400	4.6700	4.6000	4.6400	+0.216%	9,943	-35.776%
2020-05-13	4.5400	4.6300	4.4000	4.6300	-0.430%	2,021	-35.637%
2020-05-11	4.6000	4.8000	4.6000	4.6500	-2.105%	1,876	-35.914%
2020-05-08	4.7500	4.7900	4.7100	4.7500	+0.423%	8,690	-37.263%
2020-05-07	4.6900	4.7300	4.6900	4.7300	+3.728%	540	-36.998%
2020-05-05	4.5800	4.6000	4.5600	4.5600	-4.000%	1,689	-34.649%
2020-05-04	4.6500	4.7500	4.6400	4.7500	0.000%	8,139	-37.263%
2020-05-01	4.6500	4.8000	4.6500	4.7500	-0.835%	5,360	-37.263%
2020-04-30	4.8000	4.8500	4.7900	4.7900	-0.828%	525	-37.787%
2020-04-29	4.8500	4.8500	4.8000	4.8300	+1.684%	6,618	-38.302%
2020-04-28	4.7800	4.7800	4.7500	4.7500	-2.062%	2,001	-37.263%
2020-04-27	4.7900	4.8900	4.6400	4.8500	0.000%	18,723	-38.557%
2020-04-24	4.7200	4.9000	4.7200	4.8500	-0.818%	2,524	-38.557%
2020-04-23	4.8900	4.8900	4.8900	4.8900	+1.875%	110	-39.059%
2020-04-22	4.8000	4.8000	4.6800	4.8000	-1.031%	6,616	-37.917%
2020-04-21	4.8900	4.9000	4.6500	4.8500	-1.020%	61,483	-38.557%
2020-04-20	4.8400	5.0000	4.6500	4.9000	+2.083%	18,810	-39.184%
2020-04-17	4.9000	4.9100	4.7500	4.8000	+2.128%	35,630	-37.917%
2020-04-16	4.8500	4.8500	4.5700	4.7000	-4.082%	60,119	-36.596%
2020-04-15	4.9300	4.9500	4.8200	4.9000	+5.832%	3,984	-39.184%
2020-04-14	4.5000	4.6300	4.4600	4.6300	-1.907%	2,793	-35.637%
2020-04-13	4.7200	4.7200	4.7200	4.7200	+1.505%	1,620	-36.864%
2020-04-09	4.6000	4.6500	4.6000	4.6500	+1.087%	286	-35.914%
2020-04-08	4.6500	4.6500	4.6000	4.6000	-0.217%	777	-35.217%
2020-04-07	4.8600	4.8600	4.6100	4.6100	-0.432%	966	-35.358%
2020-04-06	4.6800	4.7000	4.6300	4.6300	-1.489%	1,045	-35.637%
2020-04-03	4.7500	4.7500	4.5400	4.7000	-1.879%	5,576	-36.596%
2020-04-02	4.7900	4.7900	4.7900	4.7900	-1.237%	136	-37.787%
2020-04-01	4.8500	4.8500	4.8500	4.8500	-0.615%	222	-38.557%
2020-03-31	4.8800	4.8800	4.8800	4.8800	+0.412%	163	-38.934%
2020-03-30	4.8500	4.8800	4.8500	4.8600	+0.206%	6,710	-38.683%
2020-03-27	4.9200	4.9200	4.8500	4.8500	+1.042%	467	-38.557%
2020-03-26	4.7300	4.8000	4.7300	4.8000	+2.128%	1,608	-37.917%
2020-03-25	4.6300	4.7000	4.5900	4.7000	+1.075%	5,775	-36.596%
2020-03-24	4.4400	4.6500	4.4400	4.6500	+2.649%	14,631	-35.914%
2020-03-23	4.5000	4.7000	4.4100	4.5300	-2.581%	34,319	-34.216%
2020-03-20	4.5000	4.7000	4.5000	4.6500	0.000%	3,417	-35.914%
2020-03-19	4.6500	4.6500	4.6500	4.6500	+1.087%	339	-35.914%
2020-03-18	4.8200	4.8200	4.6000	4.6000	-3.158%	1,511	-35.217%
2020-03-17	4.7500	4.7500	4.2100	4.7500	+6.027%	475,382	-37.263%
2020-03-16	4.5000	4.9300	4.4600	4.4800	-3.863%	3,399	-33.482%
2020-03-13	4.6600	4.6600	4.6600	4.6600	-1.895%	313	-36.052%
2020-03-12	4.7500	4.7500	4.7500	4.7500	-4.234%	1,306	-37.263%
2020-03-10	5.2000	5.2000	4.9600	4.9600	-1.392%	23,438	-39.919%
2020-03-09	5.1200	5.1200	5.0000	5.0300	-3.269%	2,504	-40.755%
2020-03-06	5.1600	5.2000	5.1500	5.2000	-4.587%	20,830	-42.692%
2020-03-05	5.5500	5.5600	5.4500	5.4500	-3.540%	14,760	-45.321%
2020-03-03	5.6300	5.6500	5.5500	5.6500	+1.619%	1,184	-47.257%
2020-03-02	5.5600	5.5600	5.5600	5.5600	+0.180%	624	-46.403%
2020-02-28	5.5200	5.5500	5.4900	5.5500	0.000%	7,058	-46.306%
2020-02-27	5.3100	5.5700	5.3100	5.5500	+0.543%	5,704	-46.306%
2020-02-26	5.4600	5.5800	5.4600	5.5200	0.000%	5,887	-46.014%
2020-02-25	5.6000	5.6000	5.4400	5.5200	-0.541%	12,065	-46.014%
2020-02-24	5.5000	5.5500	5.5000	5.5500	-0.893%	505	-46.306%
2020-02-21	5.5700	5.6000	5.5700	5.6000	+0.901%	706	-46.786%
2020-02-20	5.5800	5.6000	5.5000	5.5500	-2.289%	54,014	-46.306%
2020-02-19	5.6000	5.6800	5.6000	5.6800	+0.531%	18,321	-47.535%
2020-02-18	5.6500	5.6500	5.5500	5.6500	-0.177%	6,000	-47.257%
2020-02-14	5.6600	5.6600	5.6600	5.6600	+2.536%	203	-47.350%
2020-02-13	5.4600	5.5700	5.4600	5.5200	-1.429%	1,011	-46.014%
2020-02-11	5.6000	5.6000	5.6000	5.6000	0.000%	1,604	-46.786%
2020-02-10	5.6200	5.6200	5.5700	5.6000	0.000%	35,514	-46.786%
2020-02-05	5.6000	5.6200	5.5800	5.6000	+0.901%	26,322	-46.786%
2020-02-04	5.6600	5.6700	5.5500	5.5500	+0.909%	8,902	-46.306%
2020-02-03	5.5400	5.5400	5.5000	5.5000	-3.339%	622	-45.818%
2020-01-31	5.8100	5.8100	5.6700	5.6900	-1.897%	10,908	-47.627%
2020-01-30	5.7000	5.8800	5.7000	5.8000	+2.113%	6,575	-48.621%
2020-01-27	5.6300	5.6800	5.6300	5.6800	+1.975%	450	-47.535%
2020-01-24	5.6800	5.9200	5.5700	5.5700	-2.622%	6,794	-46.499%
2020-01-23	5.6900	5.7200	5.6900	5.7200	+1.961%	3,539	-47.902%
2020-01-22	5.7200	5.7200	5.6100	5.6100	-1.579%	786	-46.881%
2020-01-21	5.5200	5.7000	5.5200	5.7000	+1.423%	1,833	-47.719%
2020-01-17	5.6300	5.6300	5.6200	5.6200	-2.091%	2,139	-46.975%
2020-01-16	5.5400	5.7400	5.5300	5.7400	+6.890%	55,805	-48.084%
2020-01-15	5.3700	5.3700	5.3700	5.3700	-2.541%	1,103	-44.507%
2020-01-14	5.4500	5.5300	5.4500	5.5100	0.000%	10,956	-45.917%
2020-01-10	5.5100	5.5100	5.5000	5.5100	0.000%	10,619	-45.917%
2020-01-09	5.5200	5.5200	5.5100	5.5100	0.000%	4,356	-45.917%
2020-01-08	5.5200	5.5400	5.4900	5.5100	+0.547%	11,866	-45.917%
2020-01-06	5.5100	5.5100	5.4500	5.4800	-0.725%	7,169	-45.620%
2020-01-03	5.4600	5.5300	5.4600	5.5200	0.000%	1,365	-46.014%
2020-01-02	5.5000	5.5200	5.4500	5.5200	0.000%	24,441	-46.014%
2019-12-31	5.6400	5.6500	5.5200	5.5200	-2.128%	8,032	-46.014%
2019-12-30	5.3900	5.6500	5.3900	5.6400	+4.444%	15,962	-47.163%
2019-12-26	5.3900	5.4000	5.3700	5.4000	-1.280%	2,591	-44.815%
2019-12-24	5.2800	5.5000	5.2800	5.4700	+4.389%	10,597	-45.521%
2019-12-23	5.1000	5.2700	5.1000	5.2400	+2.745%	73,877	-43.130%
2019-12-20	5.0200	5.2000	5.0000	5.1000	+1.594%	11,584	-41.569%
2019-12-19	5.0400	5.0400	4.9000	5.0200	+0.400%	7,403	-40.637%
2019-12-18	4.8800	5.1700	4.8800	5.0000	-1.768%	64,691	-40.400%
2019-12-17	5.1300	5.1900	5.0800	5.0900	-1.165%	46,210	-41.454%
2019-12-16	4.9800	5.1500	4.9500	5.1500	+4.251%	79,505	-42.136%
2019-12-13	4.9000	4.9700	4.8200	4.9400	-0.202%	6,862	-39.676%
2019-12-11	4.9500	4.9500	4.8100	4.9500	+1.020%	55,858	-39.798%
2019-12-10	4.9500	4.9900	4.8800	4.9000	+0.410%	12,461	-39.184%
2019-12-09	4.8800	4.8800	4.8800	4.8800	-0.813%	344	-38.934%
2019-12-06	4.9700	4.9800	4.9200	4.9200	-0.405%	10,429	-39.431%
2019-12-05	4.7900	4.9400	4.7900	4.9400	+4.440%	2,605	-39.676%
2019-12-04	4.8300	4.9800	4.7300	4.7300	-0.421%	4,938	-36.998%
2019-12-03	4.7000	4.9000	4.4200	4.7500	+3.037%	78,555	-37.263%
2019-12-02	4.6100	4.6600	4.6100	4.6100	-0.647%	6,893	-35.358%
2019-11-29	4.6400	4.6400	4.6400	4.6400	+2.428%	404	-35.776%
2019-11-27	4.5700	4.5700	4.5300	4.5300	-3.617%	1,107	-34.216%
2019-11-26	4.7000	4.7000	4.5000	4.7000	+1.293%	4,770	-36.596%
2019-11-25	4.5400	4.6400	4.4800	4.6400	+4.977%	14,996	-35.776%
2019-11-22	4.4600	4.5000	4.4200	4.4200	-0.897%	5,833	-32.579%
2019-11-21	4.4600	4.4600	4.4600	4.4600	-0.224%	422	-33.184%
2019-11-20	4.6000	4.6000	4.4700	4.4700	-2.402%	4,725	-33.333%
2019-11-19	4.5600	4.6500	4.5600	4.5800	-0.866%	5,892	-34.934%
2019-11-18	4.6800	4.6800	4.6200	4.6200	0.000%	2,957	-35.498%
2019-11-15	4.7000	4.7000	4.6000	4.6200	-0.645%	4,863	-35.498%
2019-11-14	4.6500	4.7200	4.6500	4.6500	-2.105%	2,022	-35.914%
2019-11-13	4.7500	4.7500	4.7500	4.7500	0.000%	2,271	-37.263%
2019-11-12	4.6500	4.7600	4.6200	4.7500	+2.592%	11,363	-37.263%
2019-11-11	4.6700	4.7000	4.6300	4.6300	-3.138%	1,550	-35.637%
2019-11-07	4.7600	4.7800	4.7600	4.7800	+3.240%	1,378	-37.657%
2019-11-06	4.6300	4.7200	4.6300	4.6300	0.000%	2,604	-35.637%
2019-11-05	4.6000	4.6600	4.6000	4.6300	-0.857%	2,884	-35.637%
2019-11-04	4.6800	4.7100	4.6300	4.6700	0.000%	1,646	-36.188%
2019-11-01	4.7100	4.7200	4.5700	4.6700	0.000%	2,407	-36.188%
2019-10-30	4.7700	4.7700	4.5400	4.6700	-2.301%	684	-36.188%
2019-10-28	4.5200	4.7900	4.5200	4.7800	+1.702%	1,925	-37.657%
2019-10-25	4.5300	5.1500	4.5300	4.7000	0.000%	2,208	-36.596%
2019-10-24	4.7800	4.7800	4.6900	4.7000	+2.397%	756	-36.596%
2019-10-23	4.5500	4.5900	4.4100	4.5900	0.000%	10,658	-35.076%
2019-10-22	4.5900	4.6000	4.5900	4.5900	-0.217%	305	-35.076%
2019-10-21	4.5800	4.6200	4.5100	4.6000	+0.437%	10,019	-35.217%
2019-10-17	4.5100	4.5800	4.5100	4.5800	+2.691%	1,238	-34.934%
2019-10-16	4.5600	4.6000	4.4500	4.4600	-5.308%	2,903	-33.184%
2019-10-14	4.4200	4.7100	4.4200	4.7100	+5.134%	1,204	-36.730%
2019-10-11	4.5000	4.5800	4.4400	4.4800	-0.885%	1,917	-33.482%
2019-10-10	4.5600	4.7300	4.5000	4.5200	-1.739%	19,680	-34.071%
2019-10-09	4.8500	4.8500	4.6000	4.6000	-3.564%	7,836	-35.217%
2019-10-08	4.5900	4.7700	4.5500	4.7700	+1.489%	1,074	-37.526%
2019-10-07	4.6100	4.8100	4.6100	4.7000	-3.292%	1,533	-36.596%
2019-10-04	4.6600	4.8600	4.5600	4.8600	+3.404%	4,063	-38.683%
2019-10-03	4.7000	4.7900	4.7000	4.7000	-2.287%	1,645	-36.596%
2019-10-02	4.6700	4.8300	4.4100	4.8100	0.000%	2,529	-38.046%
2019-10-01	4.8200	4.8500	4.4900	4.8100	+9.070%	2,301	-38.046%
2019-09-30	4.5300	4.7100	4.4100	4.4100	-2.649%	18,381	-32.426%
2019-09-27	4.5300	4.5300	4.5300	4.5300	-3.617%	114	-34.216%
2019-09-25	4.5200	4.7800	4.5200	4.7000	-1.879%	5,522	-36.596%
2019-09-24	4.6500	4.7900	4.5200	4.7900	-1.440%	3,488	-37.787%
2019-09-23	4.6200	4.8800	4.6000	4.8600	+4.292%	1,931	-38.683%
2019-09-20	4.8100	4.8100	4.6600	4.6600	-7.540%	1,772	-36.052%
2019-09-19	4.7300	5.1000	4.7000	5.0400	+6.329%	2,817	-40.873%
2019-09-18	4.7400	4.7400	4.7400	4.7400	+0.211%	200	-37.131%
2019-09-17	4.7400	4.7400	4.7300	4.7300	-4.057%	349	-36.998%
2019-09-16	4.7200	4.9300	4.7200	4.9300	+1.649%	1,358	-39.554%
2019-09-13	4.8500	4.8500	4.8500	4.8500	+1.464%	3,093	-38.557%
2019-09-12	4.8300	4.8300	4.7700	4.7800	-6.458%	773	-37.657%
2019-09-10	5.1100	5.1100	5.1100	5.1100	+2.817%	142	-41.683%
2019-09-09	5.0000	5.0000	4.9700	4.9700	-0.401%	297	-40.040%
2019-09-05	4.8500	4.9900	4.8500	4.9900	+0.201%	235	-40.281%
2019-09-04	5.1200	5.1200	4.8400	4.9800	+6.183%	307	-40.161%
2019-09-03	4.6900	4.7800	4.6000	4.6900	-3.498%	2,891	-36.461%
2019-08-30	4.8300	4.8600	4.8300	4.8600	-0.816%	720	-38.683%
2019-08-29	4.9100	4.9100	4.9000	4.9000	+1.240%	695	-39.184%
2019-08-28	4.5400	4.9100	4.5400	4.8400	-0.820%	2,962	-38.430%
2019-08-27	4.8500	4.8800	4.8500	4.8800	+0.412%	200	-38.934%
2019-08-26	4.7000	4.8600	4.7000	4.8600	+0.206%	3,669	-38.683%
2019-08-23	4.8500	4.8500	4.8500	4.8500	-1.020%	110	-38.557%
2019-08-22	4.7700	4.9200	4.7600	4.9000	0.000%	3,137	-39.184%
2019-08-20	4.8700	4.9100	4.8700	4.9000	-3.353%	1,018	-39.184%
2019-08-19	5.0800	5.0800	5.0700	5.0700	-1.553%	404	-41.223%
2019-08-16	4.9100	5.1500	4.9100	5.1500	+3.831%	1,626	-42.136%
2019-08-15	4.8700	4.9600	4.8700	4.9600	+0.609%	927	-39.919%
2019-08-14	4.9200	4.9300	4.8400	4.9300	-4.826%	7,855	-39.554%
2019-08-13	5.4200	5.4200	5.1800	5.1800	-0.956%	306	-42.471%
2019-08-12	5.2100	5.2300	4.8600	5.2300	+4.600%	5,050	-43.021%
2019-08-09	5.2000	5.2200	4.9900	5.0000	-0.398%	6,128	-40.400%
2019-08-08	4.9100	5.2000	4.8800	5.0200	-0.199%	6,587	-40.637%
2019-08-07	5.1400	5.1400	5.0000	5.0300	+0.199%	9,843	-40.755%
2019-08-05	5.0200	5.0500	5.0200	5.0200	-0.594%	2,067	-40.637%
2019-08-02	5.1100	5.1200	5.0500	5.0500	-0.394%	16,583	-40.990%
2019-08-01	5.0800	5.1400	5.0700	5.0700	+0.396%	4,404	-41.223%
2019-07-31	5.2200	5.2200	5.0500	5.0500	+0.198%	1,553	-40.990%
2019-07-29	4.9800	5.2000	4.8600	5.0400	-2.136%	3,638	-40.873%
2019-07-26	5.0300	5.1500	5.0100	5.1500	-1.152%	3,612	-42.136%
2019-07-25	5.2100	5.2100	5.2100	5.2100	+2.358%	203	-42.802%
2019-07-24	5.0200	5.0900	5.0200	5.0900	-1.737%	214	-41.454%
2019-07-23	5.2000	5.2000	5.1500	5.1800	+1.569%	5,461	-42.471%
2019-07-18	5.2300	5.3000	5.0000	5.1000	+2.000%	2,746	-41.569%
2019-07-17	5.5000	5.5000	4.9700	5.0000	-5.303%	12,397	-40.400%
2019-07-16	5.4100	5.4100	5.2800	5.2800	+6.667%	709	-43.561%
2019-07-15	4.8500	4.9500	4.8500	4.9500	+2.062%	8,480	-39.798%
2019-07-12	4.9500	4.9500	4.8500	4.8500	-1.222%	4,271	-38.557%
2019-07-11	5.0700	5.0700	4.9000	4.9100	-1.603%	9,324	-39.308%
2019-07-10	5.0500	5.0600	4.9500	4.9900	-0.200%	16,624	-40.281%
2019-07-09	5.0800	5.0900	4.9500	5.0000	-1.961%	21,471	-40.400%
2019-07-08	5.2100	5.2100	5.0700	5.1000	-1.923%	1,415	-41.569%
2019-07-05	5.2000	5.2000	5.0500	5.2000	-0.383%	2,837	-42.692%
2019-07-03	5.2500	5.2500	5.2200	5.2200	-0.760%	325	-42.912%
2019-07-02	5.2000	5.2700	5.1000	5.2600	+1.349%	7,028	-43.346%
2019-07-01	5.0600	5.5100	5.0600	5.1900	+4.848%	40,750	-42.582%
2019-06-28	5.1300	5.1500	4.9500	4.9500	-4.990%	14,995	-39.798%
2019-06-27	5.3000	5.3500	5.2100	5.2100	-3.519%	4,995	-42.802%
2019-06-26	5.5000	5.5200	5.3300	5.4000	+2.079%	11,526	-44.815%
2019-06-25	5.4100	5.4400	5.2900	5.2900	-2.037%	11,059	-43.667%
2019-06-24	5.5000	5.6100	5.4000	5.4000	-1.818%	16,013	-44.815%
2019-06-21	5.6600	5.6800	5.5000	5.5000	-1.786%	8,586	-45.818%
2019-06-20	5.6000	5.7300	5.6000	5.6000	0.000%	8,992	-46.786%
2019-06-19	5.6000	5.7500	5.5000	5.6000	0.000%	6,818	-46.786%
2019-06-18	5.7000	5.7800	5.6000	5.6000	0.000%	7,858	-46.786%
2019-06-17	5.7000	5.7500	5.6000	5.6000	-3.945%	6,163	-46.786%
2019-06-14	5.6800	5.8300	5.6800	5.8300	+0.517%	2,731	-48.885%
2019-06-13	5.7500	5.8000	5.7000	5.8000	+2.655%	3,221	-48.621%
2019-06-12	5.8000	5.8100	5.6500	5.6500	-2.418%	6,947	-47.257%
2019-06-11	5.8100	5.8200	5.4600	5.7900	+4.137%	5,198	-48.532%
2019-06-10	5.7900	5.8500	5.5600	5.5600	-4.795%	9,788	-46.403%
2019-06-07	5.8200	5.8500	5.7900	5.8400	+0.690%	12,971	-48.973%
2019-06-06	5.7400	5.8000	5.5800	5.8000	+0.870%	12,432	-48.621%
2019-06-05	5.7600	5.7600	5.4300	5.7500	+1.232%	7,209	-48.174%
2019-06-04	5.6200	5.7600	5.6200	5.6800	-1.045%	5,082	-47.535%
2019-06-03	5.7000	5.7400	5.4700	5.7400	+1.954%	16,641	-48.084%
2019-05-31	5.6200	5.8000	5.0700	5.6300	-1.916%	3,725	-47.069%
2019-05-30	5.5500	5.7500	5.5400	5.7400	+3.423%	32,605	-48.084%
2019-05-29	5.5500	5.7600	5.5000	5.5500	-1.943%	6,405	-46.306%
2019-05-28	5.8400	5.8500	5.6200	5.6600	-1.394%	7,073	-47.350%
2019-05-24	5.3800	5.7800	5.3800	5.7400	+8.302%	6,545	-48.084%
2019-05-23	5.1800	5.6400	5.1700	5.3000	-0.188%	12,323	-43.774%
2019-05-22	5.7300	5.7500	5.3100	5.3100	-10.152%	6,140	-43.879%
2019-05-21	5.6800	5.9100	5.6800	5.9100	+2.783%	7,074	-49.577%
2019-05-20	5.8000	5.8000	5.7100	5.7500	-0.862%	6,262	-48.174%
2019-05-17	5.5700	5.8900	5.5700	5.8000	+4.505%	18,550	-48.621%
2019-05-16	5.4400	5.5800	5.4000	5.5500	+3.352%	14,734	-46.306%
2019-05-15	5.1800	5.4200	5.0700	5.3700	+7.400%	26,357	-44.507%
2019-05-14	5.0500	5.0500	4.9400	5.0000	+0.402%	4,119	-40.400%
2019-05-13	4.9500	4.9800	4.9500	4.9800	-0.200%	1,782	-40.161%
2019-05-10	5.0000	5.0000	4.9500	4.9900	-0.200%	20,018	-40.281%
2019-05-09	4.9700	5.0000	4.9600	5.0000	0.000%	4,364	-40.400%
2019-05-08	4.9900	5.0400	4.9700	5.0000	-0.794%	26,625	-40.400%
2019-05-07	5.0000	5.0800	4.9900	5.0400	+0.800%	6,300	-40.873%
2019-05-06	4.9900	5.0900	4.9900	5.0000	-0.596%	15,655	-40.400%
2019-05-03	5.0800	5.0900	4.9800	5.0300	+0.399%	27,379	-40.755%