Dark

PRCP
Perceptron, Inc. Common Stock
stock NASDAQ

Inactive

Dec 18, 2020

6.98USD+0.072%(+0.00)98,114

Pre-market

0.00USD-100.000%(-6.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-18	6.97	6.99	6.97	6.975	+0.072%	98,114	0.000%
2020-12-17	6.98	6.98	6.97	6.970	+0.144%	34,354	+0.072%
2020-12-16	6.97	6.98	6.96	6.960	-0.143%	38,421	+0.216%
2020-12-15	6.97	6.98	6.97	6.970	0.000%	7,431	+0.072%
2020-12-14	6.97	6.99	6.97	6.970	0.000%	11,855	+0.072%
2020-12-11	6.98	6.98	6.97	6.970	-0.143%	9,127	+0.072%
2020-12-10	6.98	6.98	6.97	6.980	+0.143%	19,133	-0.072%
2020-12-09	6.98	6.99	6.97	6.970	0.000%	25,574	+0.072%
2020-12-08	6.97	6.98	6.97	6.970	-0.143%	41,670	+0.072%
2020-12-07	6.98	6.99	6.97	6.980	-0.143%	20,881	-0.072%
2020-12-04	6.98	7.00	6.97	6.990	+0.143%	13,970	-0.215%
2020-12-03	6.98	7.00	6.96	6.980	-0.143%	25,700	-0.072%
2020-12-02	6.98	7.00	6.97	6.990	+0.287%	43,783	-0.215%
2020-12-01	6.99	7.00	6.97	6.970	0.000%	20,737	+0.072%
2020-11-30	6.96	6.99	6.96	6.970	-0.143%	60,118	+0.072%
2020-11-27	6.97	7.00	6.97	6.980	+0.576%	47,671	-0.072%
2020-11-25	6.96	6.98	6.94	6.940	-0.430%	69,103	+0.504%
2020-11-24	6.96	6.98	6.94	6.970	+0.144%	101,841	+0.072%
2020-11-23	6.97	6.98	6.94	6.960	+0.144%	138,612	+0.216%
2020-11-20	6.97	6.97	6.94	6.950	-0.287%	35,876	+0.360%
2020-11-19	6.94	6.98	6.93	6.970	+0.432%	93,773	+0.072%
2020-11-18	6.92	6.96	6.92	6.940	+0.289%	159,915	+0.504%
2020-11-17	6.92	6.94	6.92	6.920	0.000%	54,738	+0.795%
2020-11-16	6.94	6.96	6.92	6.920	0.000%	53,778	+0.795%
2020-11-13	6.94	6.96	6.92	6.920	-0.144%	33,249	+0.795%
2020-11-12	6.93	6.94	6.91	6.930	+0.289%	27,384	+0.649%
2020-11-11	6.94	6.94	6.91	6.910	0.000%	13,117	+0.941%
2020-11-10	6.92	6.94	6.91	6.910	+0.145%	29,890	+0.941%
2020-11-09	6.90	6.94	6.88	6.900	0.000%	52,788	+1.087%
2020-11-06	6.91	6.93	6.90	6.900	-0.145%	26,936	+1.087%
2020-11-05	6.93	6.93	6.88	6.910	0.000%	89,666	+0.941%
2020-11-04	6.88	6.92	6.88	6.910	+0.436%	75,151	+0.941%
2020-11-03	6.90	6.91	6.88	6.880	0.000%	60,714	+1.381%
2020-11-02	6.90	6.91	6.88	6.880	-0.290%	60,155	+1.381%
2020-10-30	6.88	6.91	6.88	6.900	+0.291%	80,975	+1.087%
2020-10-29	6.89	6.93	6.86	6.880	0.000%	59,653	+1.381%
2020-10-28	6.87	6.90	6.85	6.880	0.000%	79,839	+1.381%
2020-10-27	6.86	6.91	6.86	6.880	0.000%	52,646	+1.381%
2020-10-26	6.85	6.90	6.84	6.880	0.000%	95,262	+1.381%
2020-10-23	6.87	6.90	6.86	6.880	0.000%	83,523	+1.381%
2020-10-22	6.84	6.89	6.81	6.880	-0.145%	290,202	+1.381%
2020-10-21	6.88	6.93	6.88	6.890	+0.145%	102,440	+1.234%
2020-10-20	6.90	6.94	6.88	6.880	-0.145%	49,532	+1.381%
2020-10-19	6.90	6.93	6.88	6.890	-0.145%	28,275	+1.234%
2020-10-16	6.90	6.93	6.87	6.900	+0.291%	37,779	+1.087%
2020-10-15	6.84	6.99	6.84	6.880	+0.438%	57,553	+1.381%
2020-10-14	6.85	6.87	6.84	6.850	0.000%	112,221	+1.825%
2020-10-13	6.86	6.89	6.83	6.850	-0.291%	139,399	+1.825%
2020-10-12	6.97	7.00	6.87	6.870	-1.293%	106,814	+1.528%
2020-10-09	6.87	6.98	6.87	6.960	+1.310%	112,412	+0.216%
2020-10-08	6.93	6.97	6.82	6.870	-0.579%	262,309	+1.528%
2020-10-07	6.88	6.94	6.87	6.910	+0.582%	241,221	+0.941%
2020-10-06	6.87	6.94	6.84	6.870	-0.290%	80,998	+1.528%
2020-10-05	6.83	6.96	6.83	6.890	+0.878%	105,672	+1.234%
2020-10-02	6.75	6.84	6.70	6.830	+0.147%	208,394	+2.123%
2020-10-01	6.79	6.82	6.78	6.820	+0.294%	269,192	+2.273%
2020-09-30	6.79	6.81	6.78	6.800	0.000%	240,312	+2.574%
2020-09-29	6.80	6.82	6.78	6.800	-0.293%	320,593	+2.574%
2020-09-28	6.84	6.85	6.79	6.820	+66.748%	3,747,490	+2.273%
2020-09-25	4.19	4.19	4.02	4.090	-2.387%	49,888	+70.538%
2020-09-24	3.94	4.19	3.80	4.190	+5.808%	50,784	+66.468%
2020-09-23	4.08	4.23	3.93	3.960	-1.980%	105,273	+76.136%
2020-09-22	4.10	4.12	4.00	4.040	-0.737%	11,071	+72.649%
2020-09-21	4.24	4.30	4.01	4.070	-4.009%	43,920	+71.376%
2020-09-18	4.42	4.55	4.24	4.240	-4.719%	56,628	+64.505%
2020-09-17	4.33	4.54	4.05	4.450	+3.488%	107,348	+56.742%
2020-09-16	4.19	4.36	4.16	4.300	+3.614%	59,675	+62.209%
2020-09-15	4.14	4.18	4.06	4.150	+0.728%	49,440	+68.072%
2020-09-14	4.04	4.12	3.95	4.120	+2.233%	55,067	+69.296%
2020-09-11	4.26	4.26	3.97	4.030	+2.806%	69,482	+73.077%
2020-09-10	4.03	4.10	3.92	3.920	-2.970%	18,902	+77.934%
2020-09-09	4.06	4.10	3.96	4.040	+1.000%	50,049	+72.649%
2020-09-08	4.05	4.05	3.84	4.000	-1.961%	83,486	+74.375%
2020-09-04	4.15	4.22	4.03	4.080	-2.392%	75,104	+70.956%
2020-09-03	4.37	4.37	4.13	4.180	-4.348%	223,079	+66.866%
2020-09-02	4.37	4.39	4.20	4.370	+2.582%	60,688	+59.611%
2020-09-01	4.19	4.33	4.16	4.260	+1.671%	123,264	+63.732%
2020-08-31	4.20	4.24	4.12	4.190	-1.643%	75,582	+66.468%
2020-08-28	4.29	4.38	4.16	4.260	-0.699%	141,294	+63.732%
2020-08-27	4.41	4.41	4.14	4.290	-3.160%	88,423	+62.587%
2020-08-26	4.33	4.45	4.25	4.430	+1.606%	137,209	+57.449%
2020-08-25	4.20	4.40	4.08	4.360	+2.108%	165,725	+59.977%
2020-08-24	4.26	4.35	4.12	4.270	-3.175%	214,616	+63.349%
2020-08-21	4.61	4.67	4.30	4.410	-3.712%	219,673	+58.163%
2020-08-20	4.44	4.65	4.39	4.580	+4.328%	195,876	+52.293%
2020-08-19	4.38	4.47	4.32	4.390	+0.228%	75,857	+58.884%
2020-08-18	4.25	4.48	4.23	4.380	+1.155%	456,545	+59.247%
2020-08-17	4.32	4.42	4.20	4.330	-0.230%	85,442	+61.085%
2020-08-14	4.42	4.64	4.31	4.340	-2.908%	257,427	+60.714%
2020-08-13	4.43	4.58	4.30	4.470	0.000%	195,745	+56.040%
2020-08-12	4.67	4.67	4.42	4.470	-4.283%	196,412	+56.040%
2020-08-11	4.36	4.70	4.36	4.670	+7.110%	365,055	+49.358%
2020-08-10	4.36	4.58	4.24	4.360	0.000%	67,620	+59.977%
2020-08-07	4.13	4.39	4.08	4.360	+5.060%	141,621	+59.977%
2020-08-06	4.30	4.36	4.10	4.150	-3.488%	61,120	+68.072%
2020-08-05	4.29	4.40	4.26	4.300	0.000%	41,106	+62.209%
2020-08-04	4.21	4.34	4.17	4.300	+2.138%	100,881	+62.209%
2020-08-03	4.11	4.35	4.11	4.210	+0.238%	129,223	+65.677%
2020-07-31	4.28	4.39	4.13	4.200	-3.002%	91,292	+66.071%
2020-07-30	4.05	4.38	4.05	4.330	+4.843%	138,749	+61.085%
2020-07-29	4.29	4.39	4.12	4.130	-4.839%	144,182	+68.886%
2020-07-28	4.30	4.44	4.25	4.340	-0.459%	79,720	+60.714%
2020-07-27	4.23	4.44	4.17	4.360	+0.461%	191,471	+59.977%
2020-07-24	4.06	4.40	4.06	4.340	-2.032%	282,559	+60.714%
2020-07-23	4.35	4.60	4.31	4.430	-0.673%	235,110	+57.449%
2020-07-22	5.00	5.05	4.33	4.460	-8.419%	570,238	+56.390%
2020-07-21	4.75	5.24	4.75	4.870	+0.206%	630,482	+43.224%
2020-07-20	4.65	5.06	4.60	4.860	+0.830%	738,654	+43.519%
2020-07-17	4.83	5.10	4.60	4.820	+0.837%	978,621	+44.710%
2020-07-16	4.64	5.00	4.43	4.780	+0.844%	1,927,689	+45.921%
2020-07-15	5.35	5.65	4.55	4.740	-27.077%	5,305,203	+47.152%
2020-07-14	5.33	7.29	4.55	6.500	+111.726%	91,158,842	+7.308%
2020-07-13	3.18	3.18	2.91	3.070	+0.656%	26,422	+127.199%
2020-07-10	3.05	3.13	2.99	3.050	+0.329%	8,595	+128.689%
2020-07-09	3.15	3.25	2.93	3.040	-5.000%	62,914	+129.441%
2020-07-08	3.23	3.31	3.18	3.200	+0.629%	18,822	+117.969%
2020-07-07	3.30	3.31	3.18	3.180	-3.927%	78,773	+119.340%
2020-07-06	3.28	3.44	3.20	3.310	+0.608%	35,372	+110.725%
2020-07-02	3.42	3.42	3.28	3.290	+0.612%	13,090	+112.006%
2020-07-01	3.35	3.40	3.24	3.270	-1.208%	3,797	+113.303%
2020-06-30	3.28	3.40	3.27	3.310	+4.747%	7,809	+110.725%
2020-06-29	3.19	3.40	3.16	3.160	-0.940%	8,595	+120.728%
2020-06-26	3.25	3.25	3.05	3.190	+1.270%	21,426	+118.652%
2020-06-25	3.22	3.30	3.10	3.150	-1.869%	11,740	+121.429%
2020-06-24	3.31	3.38	3.20	3.210	-6.414%	13,528	+117.290%
2020-06-23	3.22	3.51	3.22	3.430	+5.538%	13,181	+103.353%
2020-06-22	3.40	3.45	3.23	3.250	-0.915%	61,401	+114.615%
2020-06-19	3.42	3.44	3.20	3.280	0.000%	19,436	+112.652%
2020-06-18	3.22	3.54	3.20	3.280	+2.500%	16,205	+112.652%
2020-06-17	3.10	3.27	3.10	3.200	-5.882%	18,200	+117.969%
2020-06-16	3.42	3.47	3.36	3.400	+0.295%	12,432	+105.147%
2020-06-15	3.43	3.57	3.32	3.390	+3.354%	7,308	+105.752%
2020-06-12	3.79	3.79	3.22	3.280	-0.606%	12,499	+112.652%
2020-06-11	3.51	3.70	3.24	3.300	-13.838%	25,355	+111.364%
2020-06-10	3.51	4.09	3.51	3.830	+5.510%	67,951	+82.115%
2020-06-09	3.90	3.90	3.55	3.630	-8.101%	29,273	+92.149%
2020-06-08	3.45	3.99	3.45	3.950	+13.181%	48,103	+76.582%
2020-06-05	3.54	3.71	3.41	3.490	+0.576%	31,694	+99.857%
2020-06-04	3.46	3.59	3.27	3.470	+0.580%	52,674	+101.009%
2020-06-03	3.08	3.45	3.01	3.450	+11.290%	80,678	+102.174%
2020-06-02	2.74	3.10	2.65	3.100	-0.322%	255,199	+125.000%
2020-06-01	3.06	3.14	2.87	3.110	+3.667%	186,613	+124.277%
2020-05-29	2.98	3.05	2.91	3.000	+3.093%	107,298	+132.500%
2020-05-28	2.90	3.00	2.64	2.910	+4.301%	113,636	+139.691%
2020-05-27	2.64	2.89	2.64	2.790	+6.489%	84,628	+150.000%
2020-05-26	2.55	2.72	2.41	2.620	+5.221%	418,722	+166.221%
2020-05-22	2.49	2.60	2.46	2.490	0.000%	40,561	+180.120%
2020-05-21	2.64	2.77	2.49	2.490	-4.231%	119,053	+180.120%
2020-05-20	2.50	2.64	2.50	2.600	+4.000%	169,312	+168.269%
2020-05-19	2.56	2.85	2.42	2.500	-1.961%	198,468	+179.000%
2020-05-18	2.58	2.77	2.48	2.550	-0.391%	121,944	+173.529%
2020-05-15	2.60	2.65	2.52	2.560	-3.396%	29,851	+172.461%
2020-05-14	2.62	2.65	2.51	2.650	+1.533%	47,355	+163.208%
2020-05-13	2.74	2.81	2.60	2.610	-8.421%	40,091	+167.241%
2020-05-12	2.85	2.93	2.74	2.850	0.000%	23,032	+144.737%
2020-05-11	3.07	3.09	2.82	2.850	-9.524%	25,495	+144.737%
2020-05-08	3.05	3.20	3.05	3.150	+5.000%	64,402	+121.429%
2020-05-07	2.96	3.00	2.91	3.000	+1.695%	4,823	+132.500%
2020-05-06	2.80	2.95	2.77	2.950	+3.147%	5,885	+136.441%
2020-05-05	3.14	3.34	2.79	2.860	-6.536%	35,094	+143.881%
2020-05-04	3.00	3.10	2.96	3.060	+3.729%	41,235	+127.941%
2020-05-01	2.75	2.99	2.75	2.950	+7.273%	8,926	+136.441%
2020-04-30	2.80	2.85	2.75	2.750	-1.786%	16,248	+153.636%
2020-04-29	2.75	3.11	2.75	2.800	+2.190%	44,950	+149.107%
2020-04-28	2.70	2.87	2.69	2.740	+2.239%	40,239	+154.562%
2020-04-27	2.58	2.70	2.58	2.680	+2.290%	31,401	+160.261%
2020-04-24	2.65	2.70	2.62	2.620	-1.132%	28,781	+166.221%
2020-04-23	2.69	2.73	2.65	2.650	0.000%	20,716	+163.208%
2020-04-22	2.71	2.76	2.65	2.650	0.000%	13,109	+163.208%
2020-04-21	2.69	2.75	2.61	2.650	-1.487%	16,734	+163.208%
2020-04-20	2.82	2.90	2.65	2.690	+2.281%	34,629	+159.294%
2020-04-17	2.62	2.81	2.62	2.630	+0.382%	12,667	+165.209%
2020-04-16	2.76	2.80	2.62	2.620	-4.727%	13,542	+166.221%
2020-04-15	2.80	2.81	2.63	2.750	-0.722%	4,795	+153.636%
2020-04-14	2.71	2.77	2.52	2.770	+3.745%	23,390	+151.805%
2020-04-13	2.70	2.87	2.45	2.670	-1.111%	27,539	+161.236%
2020-04-09	2.66	2.88	2.63	2.700	-0.369%	14,575	+158.333%
2020-04-08	2.46	2.72	2.45	2.710	+8.400%	45,040	+157.380%
2020-04-07	2.46	2.75	2.44	2.500	+2.041%	34,438	+179.000%
2020-04-06	2.45	2.64	2.41	2.450	-3.922%	28,177	+184.694%
2020-04-03	2.64	2.71	2.41	2.550	-4.851%	7,288	+173.529%
2020-04-02	2.66	2.73	2.36	2.680	+4.280%	43,855	+160.261%
2020-04-01	2.83	2.83	2.50	2.570	-10.764%	23,729	+171.401%
2020-03-31	2.96	2.96	2.68	2.880	-0.690%	7,276	+142.188%
2020-03-30	3.20	3.48	2.65	2.900	-7.348%	32,495	+140.517%
2020-03-27	3.14	3.14	2.80	3.130	-0.635%	26,000	+122.843%
2020-03-26	2.89	3.19	2.89	3.150	+3.279%	61,780	+121.429%
2020-03-25	2.80	3.29	2.80	3.050	+11.722%	25,783	+128.689%
2020-03-24	2.63	2.82	2.63	2.730	+3.802%	65,725	+155.495%
2020-03-23	2.62	2.90	2.62	2.630	0.000%	12,019	+165.209%
2020-03-20	3.05	3.36	2.62	2.630	-2.593%	41,184	+165.209%
2020-03-19	2.34	3.00	2.34	2.700	+12.500%	30,296	+158.333%
2020-03-18	2.60	2.78	2.34	2.400	-10.448%	23,639	+190.625%
2020-03-17	3.04	3.13	2.52	2.680	-14.377%	72,811	+160.261%
2020-03-16	3.13	3.45	3.12	3.130	-10.571%	29,430	+122.843%
2020-03-13	3.70	3.78	3.41	3.500	-3.047%	39,098	+99.286%
2020-03-12	3.76	3.82	3.60	3.610	-11.736%	24,051	+93.213%
2020-03-11	4.13	4.24	4.02	4.090	+1.238%	7,295	+70.538%
2020-03-10	3.91	4.27	3.91	4.040	+4.663%	19,090	+72.649%
2020-03-09	3.50	3.99	3.50	3.860	-3.500%	26,061	+80.699%
2020-03-06	4.08	4.08	4.00	4.000	-1.961%	5,475	+74.375%
2020-03-05	4.40	4.46	4.08	4.080	-7.692%	7,821	+70.956%
2020-03-04	4.50	4.55	4.35	4.420	-1.778%	25,043	+57.805%
2020-03-03	4.56	4.59	4.28	4.500	-1.532%	10,992	+55.000%
2020-03-02	4.97	4.97	4.54	4.570	-8.048%	14,668	+52.626%
2020-02-28	4.84	5.23	4.74	4.970	-4.423%	16,176	+40.342%
2020-02-27	5.00	5.21	4.78	5.200	-0.383%	18,755	+34.135%
2020-02-26	5.21	5.25	4.76	5.220	0.000%	20,456	+33.621%
2020-02-25	5.61	5.61	5.22	5.220	-7.447%	50,026	+33.621%
2020-02-24	5.29	5.64	5.24	5.640	+4.833%	12,008	+23.670%
2020-02-21	5.60	5.65	5.38	5.380	-3.584%	15,062	+29.647%
2020-02-20	5.60	5.68	5.47	5.580	+1.270%	45,308	+25.000%
2020-02-19	5.27	5.80	5.27	5.510	+6.990%	22,443	+26.588%
2020-02-18	5.28	5.37	5.09	5.150	-0.194%	16,316	+35.437%
2020-02-14	5.23	5.39	5.04	5.160	-0.193%	21,624	+35.174%
2020-02-13	5.05	5.21	4.84	5.170	+2.174%	20,127	+34.913%
2020-02-12	5.05	5.19	4.77	5.060	-2.317%	31,018	+37.846%
2020-02-11	5.75	5.80	4.75	5.180	-10.069%	121,801	+34.653%
2020-02-10	6.03	6.15	5.76	5.760	-4.478%	20,313	+21.094%
2020-02-07	6.00	6.14	6.00	6.030	0.000%	18,863	+15.672%
2020-02-06	6.12	6.12	6.01	6.030	0.000%	22,567	+15.672%
2020-02-05	6.02	6.05	5.94	6.030	+0.333%	13,023	+15.672%
2020-02-04	6.08	6.17	5.80	6.010	+0.167%	35,611	+16.057%
2020-02-03	6.01	6.13	6.00	6.000	-2.280%	16,921	+16.250%
2020-01-31	6.10	6.21	6.00	6.140	+0.656%	11,345	+13.599%
2020-01-30	6.02	6.10	6.02	6.100	-0.164%	5,072	+14.344%
2020-01-29	6.07	6.30	6.01	6.110	-1.610%	12,137	+14.157%
2020-01-28	6.05	6.21	5.91	6.210	+2.985%	9,551	+12.319%
2020-01-27	5.81	6.11	5.81	6.030	-0.495%	14,934	+15.672%
2020-01-24	6.44	6.44	6.06	6.060	-5.607%	12,449	+15.099%
2020-01-23	6.44	6.44	6.03	6.420	0.000%	10,142	+8.645%
2020-01-22	5.98	6.42	5.98	6.420	+5.419%	22,090	+8.645%
2020-01-21	6.00	6.09	5.57	6.090	+0.828%	12,116	+14.532%
2020-01-17	6.09	6.10	6.00	6.040	-0.658%	23,228	+15.480%
2020-01-16	6.04	6.08	6.03	6.080	+0.997%	4,740	+14.720%
2020-01-15	6.16	6.16	6.02	6.020	-1.634%	5,288	+15.864%
2020-01-14	6.06	6.24	6.04	6.120	+1.661%	13,001	+13.971%
2020-01-13	6.40	6.49	6.00	6.020	-5.197%	20,400	+15.864%
2020-01-10	6.06	6.36	6.06	6.350	+5.482%	15,782	+9.843%
2020-01-09	5.95	6.11	5.94	6.020	+2.906%	35,758	+15.864%
2020-01-08	5.76	5.89	5.73	5.850	+1.036%	49,551	+19.231%
2020-01-07	5.65	5.89	5.65	5.790	+2.478%	25,585	+20.466%
2020-01-06	5.66	5.73	5.60	5.650	-1.224%	17,322	+23.451%
2020-01-03	5.73	5.80	5.61	5.720	-0.867%	19,501	+21.941%
2020-01-02	5.56	5.78	5.52	5.770	+4.909%	8,723	+20.884%
2019-12-31	5.43	5.70	5.28	5.500	0.000%	53,253	+26.818%
2019-12-30	5.55	5.63	5.39	5.500	0.000%	24,219	+26.818%
2019-12-27	5.57	5.60	5.12	5.500	-0.542%	12,431	+26.818%
2019-12-26	5.54	5.54	5.37	5.530	+0.363%	16,908	+26.130%
2019-12-24	5.35	5.51	5.34	5.510	+2.226%	19,673	+26.588%
2019-12-23	5.44	5.49	5.32	5.390	-0.737%	11,333	+29.406%
2019-12-20	5.25	5.43	5.12	5.430	+3.824%	11,576	+28.453%
2019-12-19	5.19	5.23	5.09	5.230	+0.577%	11,441	+33.365%
2019-12-18	5.18	5.23	5.00	5.200	+1.563%	17,258	+34.135%
2019-12-17	5.02	5.22	5.02	5.120	+0.392%	11,774	+36.230%
2019-12-16	5.02	5.10	4.98	5.100	+4.723%	24,395	+36.765%
2019-12-13	4.99	5.16	4.87	4.870	-3.564%	18,022	+43.224%
2019-12-12	4.98	5.05	4.90	5.050	+1.610%	7,384	+38.119%
2019-12-11	4.90	5.00	4.85	4.970	+0.404%	28,667	+40.342%
2019-12-10	4.84	4.95	4.84	4.950	+1.227%	13,938	+40.909%
2019-12-09	4.82	4.92	4.82	4.890	+2.301%	10,972	+42.638%
2019-12-06	4.77	4.89	4.76	4.780	+1.271%	27,790	+45.921%
2019-12-05	4.68	4.75	4.68	4.720	+2.609%	12,652	+47.775%
2019-12-04	4.72	4.75	4.60	4.600	0.000%	15,173	+51.630%
2019-12-03	4.51	4.63	4.37	4.600	+2.222%	52,766	+51.630%
2019-12-02	4.48	4.54	4.43	4.500	+0.671%	16,306	+55.000%
2019-11-29	4.53	4.53	4.47	4.470	-1.542%	608	+56.040%
2019-11-27	4.74	4.74	4.44	4.540	-1.732%	19,962	+53.634%
2019-11-26	4.80	4.80	4.62	4.620	-3.750%	17,962	+50.974%
2019-11-25	4.69	4.80	4.68	4.800	+3.226%	10,852	+45.313%
2019-11-22	4.61	4.79	4.61	4.650	+0.649%	11,040	+50.000%
2019-11-21	4.78	4.80	4.60	4.620	-2.326%	23,954	+50.974%
2019-11-20	4.63	4.79	4.63	4.730	-0.211%	15,175	+47.463%
2019-11-19	4.95	5.04	4.74	4.740	-4.435%	26,659	+47.152%
2019-11-18	5.04	5.11	4.96	4.960	-3.502%	10,189	+40.625%
2019-11-15	4.90	5.24	4.90	5.140	+3.629%	11,803	+35.700%
2019-11-14	4.94	5.10	4.85	4.960	+1.224%	13,091	+40.625%
2019-11-13	4.72	5.02	4.65	4.900	+3.158%	31,166	+42.347%
2019-11-12	4.56	4.80	4.56	4.750	+4.167%	35,808	+46.842%
2019-11-11	4.74	4.74	4.56	4.560	-4.403%	13,271	+52.961%
2019-11-08	4.59	4.77	4.51	4.770	+4.835%	4,437	+46.226%
2019-11-07	4.50	4.60	4.50	4.550	+1.111%	36,786	+53.297%
2019-11-06	4.53	4.55	4.29	4.500	-1.532%	17,137	+55.000%
2019-11-05	4.50	4.71	4.49	4.570	+0.883%	13,624	+52.626%
2019-11-04	4.63	4.72	4.50	4.530	-1.522%	44,675	+53.974%
2019-11-01	4.58	4.60	4.47	4.600	+1.322%	48,015	+51.630%
2019-10-31	4.57	4.61	4.49	4.540	-0.220%	4,104	+53.634%
2019-10-30	4.56	4.56	4.54	4.550	0.000%	6,369	+53.297%
2019-10-29	4.58	4.63	4.51	4.550	-0.438%	2,767	+53.297%
2019-10-28	4.62	4.62	4.50	4.570	+0.883%	38,663	+52.626%
2019-10-25	4.70	4.70	4.53	4.530	-2.998%	18,459	+53.974%
2019-10-24	4.71	4.75	4.63	4.670	+0.864%	44,506	+49.358%
2019-10-23	4.71	4.71	4.62	4.630	-1.699%	6,620	+50.648%
2019-10-22	4.71	4.71	4.63	4.710	0.000%	13,711	+48.089%
2019-10-21	4.72	4.75	4.66	4.710	+0.426%	21,927	+48.089%
2019-10-18	4.67	4.75	4.66	4.690	-1.263%	14,471	+48.721%
2019-10-17	4.75	4.75	4.68	4.750	+0.211%	16,093	+46.842%
2019-10-16	4.74	4.77	4.70	4.740	+1.066%	7,415	+47.152%
2019-10-15	4.79	4.79	4.69	4.690	+0.428%	9,619	+48.721%
2019-10-14	4.66	4.78	4.59	4.670	-1.684%	21,687	+49.358%
2019-10-11	4.73	4.79	4.58	4.750	+3.261%	20,520	+46.842%
2019-10-10	4.46	4.78	4.38	4.600	+4.545%	16,299	+51.630%
2019-10-09	4.39	4.47	4.30	4.400	+3.044%	23,279	+58.523%
2019-10-08	4.49	4.49	4.25	4.270	-2.288%	45,307	+63.349%
2019-10-07	4.45	4.45	4.30	4.370	-0.682%	12,881	+59.611%
2019-10-04	4.50	4.57	4.40	4.400	-1.124%	18,818	+58.523%
2019-10-03	4.55	4.62	4.45	4.450	-3.261%	40,268	+56.742%
2019-10-02	4.73	4.78	4.58	4.600	-0.862%	18,541	+51.630%
2019-10-01	4.80	4.80	4.61	4.640	-3.132%	22,040	+50.323%
2019-09-30	4.77	4.80	4.65	4.790	+0.842%	23,432	+45.616%
2019-09-27	4.80	4.80	4.63	4.750	-1.042%	12,508	+46.842%
2019-09-26	4.64	4.80	4.62	4.800	+3.672%	8,707	+45.313%
2019-09-25	4.83	4.94	4.63	4.630	-3.542%	15,828	+50.648%
2019-09-24	4.87	4.99	4.61	4.800	0.000%	24,979	+45.313%
2019-09-23	5.00	5.00	4.75	4.800	-4.000%	25,857	+45.313%
2019-09-20	5.01	5.06	4.95	5.000	-2.344%	70,939	+39.500%
2019-09-19	5.19	5.31	4.85	5.120	-0.967%	16,600	+36.230%
2019-09-18	5.42	5.45	5.04	5.170	-4.788%	25,954	+34.913%
2019-09-17	5.44	5.50	5.31	5.430	-0.184%	26,483	+28.453%
2019-09-16	5.26	5.49	5.19	5.440	+4.615%	47,995	+28.217%
2019-09-13	5.12	5.26	5.01	5.200	+4.000%	32,430	+34.135%
2019-09-12	5.00	5.20	4.88	5.000	0.000%	17,000	+39.500%
2019-09-11	4.90	5.00	4.85	5.000	+2.249%	27,770	+39.500%
2019-09-10	4.71	4.90	4.71	4.890	+2.947%	31,983	+42.638%
2019-09-09	4.75	4.75	4.61	4.750	+1.064%	41,643	+46.842%
2019-09-06	4.46	4.70	4.46	4.700	+5.381%	94,621	+48.404%
2019-09-05	4.45	4.96	4.36	4.460	+1.364%	197,118	+56.390%
2019-09-04	4.63	4.66	4.40	4.400	-2.222%	27,024	+58.523%
2019-09-03	4.63	4.70	4.50	4.500	-2.808%	12,915	+55.000%
2019-08-30	4.70	4.73	4.47	4.630	-0.430%	7,201	+50.648%
2019-08-29	4.59	4.82	4.49	4.650	+3.333%	18,344	+50.000%
2019-08-28	4.60	4.60	4.46	4.500	-2.174%	8,110	+55.000%
2019-08-27	4.58	4.60	4.47	4.600	+3.139%	12,548	+51.630%
2019-08-26	4.54	4.64	4.33	4.460	-1.762%	28,808	+56.390%
2019-08-23	4.69	4.69	4.51	4.540	-1.732%	11,438	+53.634%
2019-08-22	4.80	4.95	4.42	4.620	+0.435%	27,585	+50.974%
2019-08-21	4.70	4.70	4.40	4.600	+0.437%	7,688	+51.630%
2019-08-20	4.65	4.65	4.32	4.580	-0.218%	15,090	+52.293%
2019-08-19	4.31	4.75	4.30	4.590	+8.000%	20,301	+51.961%
2019-08-16	4.69	4.69	4.25	4.250	-9.766%	11,951	+64.118%
2019-08-15	4.75	4.98	4.40	4.710	+0.426%	25,150	+48.089%
2019-08-14	4.65	4.83	4.50	4.690	+1.735%	53,986	+48.721%
2019-08-13	4.71	4.71	4.60	4.610	-2.123%	21,688	+51.302%
2019-08-12	4.95	4.95	4.61	4.710	-4.848%	34,522	+48.089%
2019-08-09	5.30	5.34	4.91	4.950	-5.714%	34,342	+40.909%
2019-08-08	5.25	5.64	5.25	5.250	+0.191%	30,047	+32.857%
2019-08-07	4.96	5.30	4.90	5.240	+6.073%	67,399	+33.111%
2019-08-06	4.67	5.00	4.67	4.940	+5.782%	42,484	+41.194%
2019-08-05	4.75	4.98	4.60	4.670	-1.684%	47,681	+49.358%
2019-08-02	4.47	4.75	4.33	4.750	+8.200%	54,415	+46.842%
2019-08-01	4.30	4.70	4.20	4.390	+4.773%	90,956	+58.884%
2019-07-31	4.24	4.42	4.10	4.190	+0.480%	29,690	+66.468%
2019-07-30	4.07	4.34	3.90	4.170	+9.737%	58,744	+67.266%
2019-07-29	4.10	4.10	3.80	3.800	-5.000%	34,420	+83.553%
2019-07-26	3.78	4.08	3.78	4.000	+5.263%	46,462	+74.375%
2019-07-25	4.00	4.00	3.76	3.800	-3.797%	38,295	+83.553%
2019-07-24	4.01	4.01	3.85	3.950	+1.542%	48,952	+76.582%
2019-07-23	3.90	4.00	3.80	3.890	+7.756%	93,656	+79.306%
2019-07-22	3.74	3.74	3.56	3.610	-1.902%	44,487	+93.213%
2019-07-19	3.72	3.75	3.67	3.680	-0.541%	41,573	+89.538%
2019-07-18	3.78	3.78	3.60	3.700	-1.333%	60,893	+88.514%
2019-07-17	3.80	3.90	3.71	3.750	-1.316%	90,478	+86.000%
2019-07-16	3.76	3.83	3.56	3.800	+1.333%	495,664	+83.553%
2019-07-15	4.06	4.06	3.70	3.750	-7.635%	230,810	+86.000%
2019-07-12	4.18	4.22	4.04	4.060	-1.932%	28,576	+71.798%
2019-07-11	4.11	4.22	4.03	4.140	0.000%	85,002	+68.478%
2019-07-10	4.11	4.16	4.07	4.140	+0.730%	21,924	+68.478%
2019-07-09	4.17	4.19	4.10	4.110	-2.143%	13,919	+69.708%
2019-07-08	4.23	4.33	4.15	4.200	+0.719%	3,319	+66.071%
2019-07-05	4.16	4.26	4.16	4.170	+1.707%	3,191	+67.266%