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	6.9700	6.9900	6.9700	6.9750	+0.072%	98,114	0.000%
2020-12-17	6.9800	6.9800	6.9700	6.9700	+0.144%	34,354	+0.072%
2020-12-16	6.9700	6.9800	6.9600	6.9600	-0.143%	38,421	+0.216%
2020-12-15	6.9700	6.9800	6.9700	6.9700	0.000%	7,431	+0.072%
2020-12-14	6.9700	6.9900	6.9700	6.9700	0.000%	11,855	+0.072%
2020-12-11	6.9800	6.9800	6.9700	6.9700	-0.143%	9,127	+0.072%
2020-12-10	6.9800	6.9800	6.9700	6.9800	+0.143%	19,133	-0.072%
2020-12-09	6.9800	6.9900	6.9700	6.9700	0.000%	25,574	+0.072%
2020-12-08	6.9700	6.9800	6.9700	6.9700	-0.143%	41,670	+0.072%
2020-12-07	6.9800	6.9900	6.9700	6.9800	-0.143%	20,881	-0.072%
2020-12-04	6.9800	7.0000	6.9700	6.9900	+0.143%	13,970	-0.215%
2020-12-03	6.9800	7.0000	6.9600	6.9800	-0.143%	25,700	-0.072%
2020-12-02	6.9800	7.0000	6.9700	6.9900	+0.287%	43,783	-0.215%
2020-12-01	6.9900	7.0000	6.9700	6.9700	0.000%	20,737	+0.072%
2020-11-30	6.9600	6.9900	6.9600	6.9700	-0.143%	60,118	+0.072%
2020-11-27	6.9700	7.0000	6.9700	6.9800	+0.576%	47,671	-0.072%
2020-11-25	6.9600	6.9800	6.9400	6.9400	-0.430%	69,103	+0.504%
2020-11-24	6.9600	6.9800	6.9400	6.9700	+0.144%	101,841	+0.072%
2020-11-23	6.9700	6.9800	6.9400	6.9600	+0.144%	138,612	+0.216%
2020-11-20	6.9700	6.9700	6.9400	6.9500	-0.287%	35,876	+0.360%
2020-11-19	6.9400	6.9800	6.9300	6.9700	+0.432%	93,773	+0.072%
2020-11-18	6.9200	6.9600	6.9200	6.9400	+0.289%	159,915	+0.504%
2020-11-17	6.9200	6.9400	6.9200	6.9200	0.000%	54,738	+0.795%
2020-11-16	6.9400	6.9600	6.9200	6.9200	0.000%	53,778	+0.795%
2020-11-13	6.9400	6.9600	6.9200	6.9200	-0.144%	33,249	+0.795%
2020-11-12	6.9300	6.9400	6.9100	6.9300	+0.289%	27,384	+0.649%
2020-11-11	6.9400	6.9400	6.9100	6.9100	0.000%	13,117	+0.941%
2020-11-10	6.9200	6.9400	6.9100	6.9100	+0.145%	29,890	+0.941%
2020-11-09	6.9000	6.9400	6.8800	6.9000	0.000%	52,788	+1.087%
2020-11-06	6.9100	6.9300	6.9000	6.9000	-0.145%	26,936	+1.087%
2020-11-05	6.9300	6.9300	6.8800	6.9100	0.000%	89,666	+0.941%
2020-11-04	6.8800	6.9200	6.8800	6.9100	+0.436%	75,151	+0.941%
2020-11-03	6.9000	6.9100	6.8800	6.8800	0.000%	60,714	+1.381%
2020-11-02	6.9000	6.9100	6.8800	6.8800	-0.290%	60,155	+1.381%
2020-10-30	6.8800	6.9100	6.8800	6.9000	+0.291%	80,975	+1.087%
2020-10-29	6.8900	6.9300	6.8600	6.8800	0.000%	59,653	+1.381%
2020-10-28	6.8700	6.9000	6.8500	6.8800	0.000%	79,839	+1.381%
2020-10-27	6.8600	6.9100	6.8600	6.8800	0.000%	52,646	+1.381%
2020-10-26	6.8500	6.9000	6.8400	6.8800	0.000%	95,262	+1.381%
2020-10-23	6.8700	6.9000	6.8600	6.8800	0.000%	83,523	+1.381%
2020-10-22	6.8400	6.8900	6.8100	6.8800	-0.145%	290,202	+1.381%
2020-10-21	6.8800	6.9300	6.8800	6.8900	+0.145%	102,440	+1.234%
2020-10-20	6.9000	6.9400	6.8800	6.8800	-0.145%	49,532	+1.381%
2020-10-19	6.9000	6.9300	6.8800	6.8900	-0.145%	28,275	+1.234%
2020-10-16	6.9000	6.9300	6.8700	6.9000	+0.291%	37,779	+1.087%
2020-10-15	6.8400	6.9900	6.8400	6.8800	+0.438%	57,553	+1.381%
2020-10-14	6.8500	6.8700	6.8400	6.8500	0.000%	112,221	+1.825%
2020-10-13	6.8600	6.8900	6.8300	6.8500	-0.291%	139,399	+1.825%
2020-10-12	6.9700	7.0000	6.8700	6.8700	-1.293%	106,814	+1.528%
2020-10-09	6.8700	6.9800	6.8700	6.9600	+1.310%	112,412	+0.216%
2020-10-08	6.9300	6.9700	6.8200	6.8700	-0.579%	262,309	+1.528%
2020-10-07	6.8800	6.9400	6.8700	6.9100	+0.582%	241,221	+0.941%
2020-10-06	6.8700	6.9400	6.8400	6.8700	-0.290%	80,998	+1.528%
2020-10-05	6.8300	6.9600	6.8300	6.8900	+0.878%	105,672	+1.234%
2020-10-02	6.7500	6.8400	6.7000	6.8300	+0.147%	208,394	+2.123%
2020-10-01	6.7900	6.8200	6.7800	6.8200	+0.294%	269,192	+2.273%
2020-09-30	6.7900	6.8100	6.7800	6.8000	0.000%	240,312	+2.574%
2020-09-29	6.8000	6.8200	6.7800	6.8000	-0.293%	320,593	+2.574%
2020-09-28	6.8400	6.8500	6.7900	6.8200	+66.748%	3,747,490	+2.273%
2020-09-25	4.1900	4.1900	4.0200	4.0900	-2.387%	49,888	+70.538%
2020-09-24	3.9400	4.1900	3.8000	4.1900	+5.808%	50,784	+66.468%
2020-09-23	4.0800	4.2300	3.9300	3.9600	-1.980%	105,273	+76.136%
2020-09-22	4.1000	4.1200	4.0000	4.0400	-0.737%	11,071	+72.649%
2020-09-21	4.2400	4.3000	4.0100	4.0700	-4.009%	43,920	+71.376%
2020-09-18	4.4200	4.5500	4.2400	4.2400	-4.719%	56,628	+64.505%
2020-09-17	4.3300	4.5400	4.0500	4.4500	+3.488%	107,348	+56.742%
2020-09-16	4.1900	4.3600	4.1600	4.3000	+3.614%	59,675	+62.209%
2020-09-15	4.1400	4.1800	4.0600	4.1500	+0.728%	49,440	+68.072%
2020-09-14	4.0400	4.1200	3.9500	4.1200	+2.233%	55,067	+69.296%
2020-09-11	4.2600	4.2600	3.9700	4.0300	+2.806%	69,482	+73.077%
2020-09-10	4.0300	4.1000	3.9200	3.9200	-2.970%	18,902	+77.934%
2020-09-09	4.0600	4.1000	3.9600	4.0400	+1.000%	50,049	+72.649%
2020-09-08	4.0500	4.0500	3.8400	4.0000	-1.961%	83,486	+74.375%
2020-09-04	4.1500	4.2200	4.0300	4.0800	-2.392%	75,104	+70.956%
2020-09-03	4.3700	4.3700	4.1300	4.1800	-4.348%	223,079	+66.866%
2020-09-02	4.3700	4.3900	4.2000	4.3700	+2.582%	60,688	+59.611%
2020-09-01	4.1900	4.3300	4.1600	4.2600	+1.671%	123,264	+63.732%
2020-08-31	4.2000	4.2400	4.1200	4.1900	-1.643%	75,582	+66.468%
2020-08-28	4.2900	4.3800	4.1600	4.2600	-0.699%	141,294	+63.732%
2020-08-27	4.4100	4.4100	4.1400	4.2900	-3.160%	88,423	+62.587%
2020-08-26	4.3300	4.4500	4.2500	4.4300	+1.606%	137,209	+57.449%
2020-08-25	4.2000	4.4000	4.0800	4.3600	+2.108%	165,725	+59.977%
2020-08-24	4.2600	4.3500	4.1200	4.2700	-3.175%	214,616	+63.349%
2020-08-21	4.6100	4.6700	4.3000	4.4100	-3.712%	219,673	+58.163%
2020-08-20	4.4400	4.6500	4.3900	4.5800	+4.328%	195,876	+52.293%
2020-08-19	4.3800	4.4700	4.3200	4.3900	+0.228%	75,857	+58.884%
2020-08-18	4.2500	4.4800	4.2300	4.3800	+1.155%	456,545	+59.247%
2020-08-17	4.3200	4.4200	4.2000	4.3300	-0.230%	85,442	+61.085%
2020-08-14	4.4200	4.6400	4.3100	4.3400	-2.908%	257,427	+60.714%
2020-08-13	4.4300	4.5800	4.3000	4.4700	0.000%	195,745	+56.040%
2020-08-12	4.6700	4.6700	4.4200	4.4700	-4.283%	196,412	+56.040%
2020-08-11	4.3600	4.7000	4.3600	4.6700	+7.110%	365,055	+49.358%
2020-08-10	4.3600	4.5800	4.2400	4.3600	0.000%	67,620	+59.977%
2020-08-07	4.1300	4.3900	4.0800	4.3600	+5.060%	141,621	+59.977%
2020-08-06	4.3000	4.3600	4.1000	4.1500	-3.488%	61,120	+68.072%
2020-08-05	4.2900	4.4000	4.2600	4.3000	0.000%	41,106	+62.209%
2020-08-04	4.2100	4.3400	4.1700	4.3000	+2.138%	100,881	+62.209%
2020-08-03	4.1100	4.3500	4.1100	4.2100	+0.238%	129,223	+65.677%
2020-07-31	4.2800	4.3900	4.1300	4.2000	-3.002%	91,292	+66.071%
2020-07-30	4.0500	4.3800	4.0500	4.3300	+4.843%	138,749	+61.085%
2020-07-29	4.2900	4.3900	4.1200	4.1300	-4.839%	144,182	+68.886%
2020-07-28	4.3000	4.4400	4.2500	4.3400	-0.459%	79,720	+60.714%
2020-07-27	4.2300	4.4400	4.1700	4.3600	+0.461%	191,471	+59.977%
2020-07-24	4.0600	4.4000	4.0600	4.3400	-2.032%	282,559	+60.714%
2020-07-23	4.3500	4.6000	4.3100	4.4300	-0.673%	235,110	+57.449%
2020-07-22	5.0000	5.0500	4.3300	4.4600	-8.419%	570,238	+56.390%
2020-07-21	4.7500	5.2400	4.7500	4.8700	+0.206%	630,482	+43.224%
2020-07-20	4.6500	5.0600	4.6000	4.8600	+0.830%	738,654	+43.519%
2020-07-17	4.8300	5.1000	4.6000	4.8200	+0.837%	978,621	+44.710%
2020-07-16	4.6400	5.0000	4.4300	4.7800	+0.844%	1,927,689	+45.921%
2020-07-15	5.3500	5.6500	4.5500	4.7400	-27.077%	5,305,203	+47.152%
2020-07-14	5.3300	7.2900	4.5500	6.5000	+111.726%	91,158,842	+7.308%
2020-07-13	3.1800	3.1800	2.9100	3.0700	+0.656%	26,422	+127.199%
2020-07-10	3.0500	3.1300	2.9900	3.0500	+0.329%	8,595	+128.689%
2020-07-09	3.1500	3.2500	2.9300	3.0400	-5.000%	62,914	+129.441%
2020-07-08	3.2300	3.3100	3.1800	3.2000	+0.629%	18,822	+117.969%
2020-07-07	3.3000	3.3100	3.1800	3.1800	-3.927%	78,773	+119.340%
2020-07-06	3.2800	3.4400	3.2000	3.3100	+0.608%	35,372	+110.725%
2020-07-02	3.4200	3.4200	3.2800	3.2900	+0.612%	13,090	+112.006%
2020-07-01	3.3500	3.4000	3.2400	3.2700	-1.208%	3,797	+113.303%
2020-06-30	3.2800	3.4000	3.2700	3.3100	+4.747%	7,809	+110.725%
2020-06-29	3.1900	3.4000	3.1600	3.1600	-0.940%	8,595	+120.728%
2020-06-26	3.2500	3.2500	3.0500	3.1900	+1.270%	21,426	+118.652%
2020-06-25	3.2200	3.3000	3.1000	3.1500	-1.869%	11,740	+121.429%
2020-06-24	3.3100	3.3800	3.2000	3.2100	-6.414%	13,528	+117.290%
2020-06-23	3.2200	3.5100	3.2200	3.4300	+5.538%	13,181	+103.353%
2020-06-22	3.4000	3.4500	3.2300	3.2500	-0.915%	61,401	+114.615%
2020-06-19	3.4200	3.4400	3.2000	3.2800	0.000%	19,436	+112.652%
2020-06-18	3.2200	3.5400	3.2000	3.2800	+2.500%	16,205	+112.652%
2020-06-17	3.1000	3.2700	3.1000	3.2000	-5.882%	18,200	+117.969%
2020-06-16	3.4200	3.4700	3.3600	3.4000	+0.295%	12,432	+105.147%
2020-06-15	3.4300	3.5700	3.3200	3.3900	+3.354%	7,308	+105.752%
2020-06-12	3.7900	3.7900	3.2200	3.2800	-0.606%	12,499	+112.652%
2020-06-11	3.5100	3.7000	3.2400	3.3000	-13.838%	25,355	+111.364%
2020-06-10	3.5100	4.0900	3.5100	3.8300	+5.510%	67,951	+82.115%
2020-06-09	3.9000	3.9000	3.5500	3.6300	-8.101%	29,273	+92.149%
2020-06-08	3.4500	3.9900	3.4500	3.9500	+13.181%	48,103	+76.582%
2020-06-05	3.5400	3.7100	3.4100	3.4900	+0.576%	31,694	+99.857%
2020-06-04	3.4600	3.5900	3.2700	3.4700	+0.580%	52,674	+101.009%
2020-06-03	3.0800	3.4500	3.0100	3.4500	+11.290%	80,678	+102.174%
2020-06-02	2.7400	3.1000	2.6500	3.1000	-0.322%	255,199	+125.000%
2020-06-01	3.0600	3.1400	2.8700	3.1100	+3.667%	186,613	+124.277%
2020-05-29	2.9800	3.0500	2.9100	3.0000	+3.093%	107,298	+132.500%
2020-05-28	2.9000	3.0000	2.6400	2.9100	+4.301%	113,636	+139.691%
2020-05-27	2.6400	2.8900	2.6400	2.7900	+6.489%	84,628	+150.000%
2020-05-26	2.5500	2.7200	2.4100	2.6200	+5.221%	418,722	+166.221%
2020-05-22	2.4900	2.6000	2.4600	2.4900	0.000%	40,561	+180.120%
2020-05-21	2.6400	2.7700	2.4900	2.4900	-4.231%	119,053	+180.120%
2020-05-20	2.5000	2.6400	2.5000	2.6000	+4.000%	169,312	+168.269%
2020-05-19	2.5600	2.8500	2.4200	2.5000	-1.961%	198,468	+179.000%
2020-05-18	2.5800	2.7700	2.4800	2.5500	-0.391%	121,944	+173.529%
2020-05-15	2.6000	2.6500	2.5200	2.5600	-3.396%	29,851	+172.461%
2020-05-14	2.6200	2.6500	2.5100	2.6500	+1.533%	47,355	+163.208%
2020-05-13	2.7400	2.8100	2.6000	2.6100	-8.421%	40,091	+167.241%
2020-05-12	2.8500	2.9300	2.7400	2.8500	0.000%	23,032	+144.737%
2020-05-11	3.0700	3.0900	2.8200	2.8500	-9.524%	25,495	+144.737%
2020-05-08	3.0500	3.2000	3.0500	3.1500	+5.000%	64,402	+121.429%
2020-05-07	2.9600	3.0000	2.9100	3.0000	+1.695%	4,823	+132.500%
2020-05-06	2.8000	2.9500	2.7700	2.9500	+3.147%	5,885	+136.441%
2020-05-05	3.1400	3.3400	2.7900	2.8600	-6.536%	35,094	+143.881%
2020-05-04	3.0000	3.1000	2.9600	3.0600	+3.729%	41,235	+127.941%
2020-05-01	2.7500	2.9900	2.7500	2.9500	+7.273%	8,926	+136.441%
2020-04-30	2.8000	2.8500	2.7500	2.7500	-1.786%	16,248	+153.636%
2020-04-29	2.7500	3.1100	2.7500	2.8000	+2.190%	44,950	+149.107%
2020-04-28	2.7000	2.8700	2.6900	2.7400	+2.239%	40,239	+154.562%
2020-04-27	2.5800	2.7000	2.5800	2.6800	+2.290%	31,401	+160.261%
2020-04-24	2.6500	2.7000	2.6200	2.6200	-1.132%	28,781	+166.221%
2020-04-23	2.6900	2.7300	2.6500	2.6500	0.000%	20,716	+163.208%
2020-04-22	2.7100	2.7600	2.6500	2.6500	0.000%	13,109	+163.208%
2020-04-21	2.6900	2.7500	2.6100	2.6500	-1.487%	16,734	+163.208%
2020-04-20	2.8200	2.9000	2.6500	2.6900	+2.281%	34,629	+159.294%
2020-04-17	2.6200	2.8100	2.6200	2.6300	+0.382%	12,667	+165.209%
2020-04-16	2.7600	2.8000	2.6200	2.6200	-4.727%	13,542	+166.221%
2020-04-15	2.8000	2.8100	2.6300	2.7500	-0.722%	4,795	+153.636%
2020-04-14	2.7100	2.7700	2.5200	2.7700	+3.745%	23,390	+151.805%
2020-04-13	2.7000	2.8700	2.4500	2.6700	-1.111%	27,539	+161.236%
2020-04-09	2.6600	2.8800	2.6300	2.7000	-0.369%	14,575	+158.333%
2020-04-08	2.4600	2.7200	2.4500	2.7100	+8.400%	45,040	+157.380%
2020-04-07	2.4600	2.7500	2.4400	2.5000	+2.041%	34,438	+179.000%
2020-04-06	2.4500	2.6400	2.4100	2.4500	-3.922%	28,177	+184.694%
2020-04-03	2.6400	2.7100	2.4100	2.5500	-4.851%	7,288	+173.529%
2020-04-02	2.6600	2.7300	2.3600	2.6800	+4.280%	43,855	+160.261%
2020-04-01	2.8300	2.8300	2.5000	2.5700	-10.764%	23,729	+171.401%
2020-03-31	2.9600	2.9600	2.6800	2.8800	-0.690%	7,276	+142.188%
2020-03-30	3.2000	3.4800	2.6500	2.9000	-7.348%	32,495	+140.517%
2020-03-27	3.1400	3.1400	2.8000	3.1300	-0.635%	26,000	+122.843%
2020-03-26	2.8900	3.1900	2.8900	3.1500	+3.279%	61,780	+121.429%
2020-03-25	2.8000	3.2900	2.8000	3.0500	+11.722%	25,783	+128.689%
2020-03-24	2.6300	2.8200	2.6300	2.7300	+3.802%	65,725	+155.495%
2020-03-23	2.6200	2.9000	2.6200	2.6300	0.000%	12,019	+165.209%
2020-03-20	3.0500	3.3600	2.6200	2.6300	-2.593%	41,184	+165.209%
2020-03-19	2.3400	3.0000	2.3400	2.7000	+12.500%	30,296	+158.333%
2020-03-18	2.6000	2.7800	2.3400	2.4000	-10.448%	23,639	+190.625%
2020-03-17	3.0400	3.1300	2.5200	2.6800	-14.377%	72,811	+160.261%
2020-03-16	3.1300	3.4500	3.1200	3.1300	-10.571%	29,430	+122.843%
2020-03-13	3.7000	3.7800	3.4100	3.5000	-3.047%	39,098	+99.286%
2020-03-12	3.7600	3.8200	3.6000	3.6100	-11.736%	24,051	+93.213%
2020-03-11	4.1300	4.2400	4.0200	4.0900	+1.238%	7,295	+70.538%
2020-03-10	3.9100	4.2700	3.9100	4.0400	+4.663%	19,090	+72.649%
2020-03-09	3.5000	3.9900	3.5000	3.8600	-3.500%	26,061	+80.699%
2020-03-06	4.0800	4.0800	4.0000	4.0000	-1.961%	5,475	+74.375%
2020-03-05	4.4000	4.4600	4.0800	4.0800	-7.692%	7,821	+70.956%
2020-03-04	4.5000	4.5500	4.3500	4.4200	-1.778%	25,043	+57.805%
2020-03-03	4.5600	4.5900	4.2800	4.5000	-1.532%	10,992	+55.000%
2020-03-02	4.9700	4.9700	4.5400	4.5700	-8.048%	14,668	+52.626%
2020-02-28	4.8400	5.2300	4.7400	4.9700	-4.423%	16,176	+40.342%
2020-02-27	5.0000	5.2100	4.7800	5.2000	-0.383%	18,755	+34.135%
2020-02-26	5.2100	5.2500	4.7600	5.2200	0.000%	20,456	+33.621%
2020-02-25	5.6100	5.6100	5.2200	5.2200	-7.447%	50,026	+33.621%
2020-02-24	5.2900	5.6400	5.2400	5.6400	+4.833%	12,008	+23.670%
2020-02-21	5.6000	5.6500	5.3800	5.3800	-3.584%	15,062	+29.647%
2020-02-20	5.6000	5.6800	5.4700	5.5800	+1.270%	45,308	+25.000%
2020-02-19	5.2700	5.8000	5.2700	5.5100	+6.990%	22,443	+26.588%
2020-02-18	5.2800	5.3700	5.0900	5.1500	-0.194%	16,316	+35.437%
2020-02-14	5.2300	5.3900	5.0400	5.1600	-0.193%	21,624	+35.174%
2020-02-13	5.0500	5.2100	4.8400	5.1700	+2.174%	20,127	+34.913%
2020-02-12	5.0500	5.1900	4.7700	5.0600	-2.317%	31,018	+37.846%
2020-02-11	5.7500	5.8000	4.7500	5.1800	-10.069%	121,801	+34.653%
2020-02-10	6.0300	6.1500	5.7600	5.7600	-4.478%	20,313	+21.094%
2020-02-07	6.0000	6.1400	6.0000	6.0300	0.000%	18,863	+15.672%
2020-02-06	6.1200	6.1200	6.0100	6.0300	0.000%	22,567	+15.672%
2020-02-05	6.0200	6.0500	5.9400	6.0300	+0.333%	13,023	+15.672%
2020-02-04	6.0800	6.1700	5.8000	6.0100	+0.167%	35,611	+16.057%
2020-02-03	6.0100	6.1300	6.0000	6.0000	-2.280%	16,921	+16.250%
2020-01-31	6.1000	6.2100	6.0000	6.1400	+0.656%	11,345	+13.599%
2020-01-30	6.0200	6.1000	6.0200	6.1000	-0.164%	5,072	+14.344%
2020-01-29	6.0700	6.3000	6.0100	6.1100	-1.610%	12,137	+14.157%
2020-01-28	6.0500	6.2100	5.9100	6.2100	+2.985%	9,551	+12.319%
2020-01-27	5.8100	6.1100	5.8100	6.0300	-0.495%	14,934	+15.672%
2020-01-24	6.4400	6.4400	6.0600	6.0600	-5.607%	12,449	+15.099%
2020-01-23	6.4400	6.4400	6.0300	6.4200	0.000%	10,142	+8.645%
2020-01-22	5.9800	6.4200	5.9800	6.4200	+5.419%	22,090	+8.645%
2020-01-21	6.0000	6.0900	5.5700	6.0900	+0.828%	12,116	+14.532%
2020-01-17	6.0900	6.1000	6.0000	6.0400	-0.658%	23,228	+15.480%
2020-01-16	6.0400	6.0800	6.0300	6.0800	+0.997%	4,740	+14.720%
2020-01-15	6.1600	6.1600	6.0200	6.0200	-1.634%	5,288	+15.864%
2020-01-14	6.0600	6.2400	6.0400	6.1200	+1.661%	13,001	+13.971%
2020-01-13	6.4000	6.4900	6.0000	6.0200	-5.197%	20,400	+15.864%
2020-01-10	6.0600	6.3600	6.0600	6.3500	+5.482%	15,782	+9.843%
2020-01-09	5.9500	6.1100	5.9400	6.0200	+2.906%	35,758	+15.864%
2020-01-08	5.7600	5.8900	5.7300	5.8500	+1.036%	49,551	+19.231%
2020-01-07	5.6500	5.8900	5.6500	5.7900	+2.478%	25,585	+20.466%
2020-01-06	5.6600	5.7300	5.6000	5.6500	-1.224%	17,322	+23.451%
2020-01-03	5.7300	5.8000	5.6100	5.7200	-0.867%	19,501	+21.941%
2020-01-02	5.5600	5.7800	5.5200	5.7700	+4.909%	8,723	+20.884%
2019-12-31	5.4300	5.7000	5.2800	5.5000	0.000%	53,253	+26.818%
2019-12-30	5.5500	5.6300	5.3900	5.5000	0.000%	24,219	+26.818%
2019-12-27	5.5700	5.6000	5.1200	5.5000	-0.542%	12,431	+26.818%
2019-12-26	5.5400	5.5400	5.3700	5.5300	+0.363%	16,908	+26.130%
2019-12-24	5.3500	5.5100	5.3400	5.5100	+2.226%	19,673	+26.588%
2019-12-23	5.4400	5.4900	5.3200	5.3900	-0.737%	11,333	+29.406%
2019-12-20	5.2500	5.4300	5.1200	5.4300	+3.824%	11,576	+28.453%
2019-12-19	5.1900	5.2300	5.0900	5.2300	+0.577%	11,441	+33.365%
2019-12-18	5.1800	5.2300	5.0000	5.2000	+1.563%	17,258	+34.135%
2019-12-17	5.0200	5.2200	5.0200	5.1200	+0.392%	11,774	+36.230%
2019-12-16	5.0200	5.1000	4.9800	5.1000	+4.723%	24,395	+36.765%
2019-12-13	4.9900	5.1600	4.8700	4.8700	-3.564%	18,022	+43.224%
2019-12-12	4.9800	5.0500	4.9000	5.0500	+1.610%	7,384	+38.119%
2019-12-11	4.9000	5.0000	4.8500	4.9700	+0.404%	28,667	+40.342%
2019-12-10	4.8400	4.9500	4.8400	4.9500	+1.227%	13,938	+40.909%
2019-12-09	4.8200	4.9200	4.8200	4.8900	+2.301%	10,972	+42.638%
2019-12-06	4.7700	4.8900	4.7600	4.7800	+1.271%	27,790	+45.921%
2019-12-05	4.6800	4.7500	4.6800	4.7200	+2.609%	12,652	+47.775%
2019-12-04	4.7200	4.7500	4.6000	4.6000	0.000%	15,173	+51.630%
2019-12-03	4.5100	4.6300	4.3700	4.6000	+2.222%	52,766	+51.630%
2019-12-02	4.4800	4.5400	4.4300	4.5000	+0.671%	16,306	+55.000%
2019-11-29	4.5300	4.5300	4.4700	4.4700	-1.542%	608	+56.040%
2019-11-27	4.7400	4.7400	4.4400	4.5400	-1.732%	19,962	+53.634%
2019-11-26	4.8000	4.8000	4.6200	4.6200	-3.750%	17,962	+50.974%
2019-11-25	4.6900	4.8000	4.6800	4.8000	+3.226%	10,852	+45.313%
2019-11-22	4.6100	4.7900	4.6100	4.6500	+0.649%	11,040	+50.000%
2019-11-21	4.7800	4.8000	4.6000	4.6200	-2.326%	23,954	+50.974%
2019-11-20	4.6300	4.7900	4.6300	4.7300	-0.211%	15,175	+47.463%
2019-11-19	4.9500	5.0400	4.7400	4.7400	-4.435%	26,659	+47.152%
2019-11-18	5.0400	5.1100	4.9600	4.9600	-3.502%	10,189	+40.625%
2019-11-15	4.9000	5.2400	4.9000	5.1400	+3.629%	11,803	+35.700%
2019-11-14	4.9400	5.1000	4.8500	4.9600	+1.224%	13,091	+40.625%
2019-11-13	4.7200	5.0200	4.6500	4.9000	+3.158%	31,166	+42.347%
2019-11-12	4.5600	4.8000	4.5600	4.7500	+4.167%	35,808	+46.842%
2019-11-11	4.7400	4.7400	4.5600	4.5600	-4.403%	13,271	+52.961%
2019-11-08	4.5900	4.7700	4.5100	4.7700	+4.835%	4,437	+46.226%
2019-11-07	4.5000	4.6000	4.5000	4.5500	+1.111%	36,786	+53.297%
2019-11-06	4.5300	4.5500	4.2900	4.5000	-1.532%	17,137	+55.000%
2019-11-05	4.5000	4.7100	4.4900	4.5700	+0.883%	13,624	+52.626%
2019-11-04	4.6300	4.7200	4.5000	4.5300	-1.522%	44,675	+53.974%
2019-11-01	4.5800	4.6000	4.4700	4.6000	+1.322%	48,015	+51.630%
2019-10-31	4.5700	4.6100	4.4900	4.5400	-0.220%	4,104	+53.634%
2019-10-30	4.5600	4.5600	4.5400	4.5500	0.000%	6,369	+53.297%
2019-10-29	4.5800	4.6300	4.5100	4.5500	-0.438%	2,767	+53.297%
2019-10-28	4.6200	4.6200	4.5000	4.5700	+0.883%	38,663	+52.626%
2019-10-25	4.7000	4.7000	4.5300	4.5300	-2.998%	18,459	+53.974%
2019-10-24	4.7100	4.7500	4.6300	4.6700	+0.864%	44,506	+49.358%
2019-10-23	4.7100	4.7100	4.6200	4.6300	-1.699%	6,620	+50.648%
2019-10-22	4.7100	4.7100	4.6300	4.7100	0.000%	13,711	+48.089%
2019-10-21	4.7200	4.7500	4.6600	4.7100	+0.426%	21,927	+48.089%
2019-10-18	4.6700	4.7500	4.6600	4.6900	-1.263%	14,471	+48.721%
2019-10-17	4.7500	4.7500	4.6800	4.7500	+0.211%	16,093	+46.842%
2019-10-16	4.7400	4.7700	4.7000	4.7400	+1.066%	7,415	+47.152%
2019-10-15	4.7900	4.7900	4.6900	4.6900	+0.428%	9,619	+48.721%
2019-10-14	4.6600	4.7800	4.5900	4.6700	-1.684%	21,687	+49.358%
2019-10-11	4.7300	4.7900	4.5800	4.7500	+3.261%	20,520	+46.842%
2019-10-10	4.4600	4.7800	4.3800	4.6000	+4.545%	16,299	+51.630%
2019-10-09	4.3900	4.4700	4.3000	4.4000	+3.044%	23,279	+58.523%
2019-10-08	4.4900	4.4900	4.2500	4.2700	-2.288%	45,307	+63.349%
2019-10-07	4.4500	4.4500	4.3000	4.3700	-0.682%	12,881	+59.611%
2019-10-04	4.5000	4.5700	4.4000	4.4000	-1.124%	18,818	+58.523%
2019-10-03	4.5500	4.6200	4.4500	4.4500	-3.261%	40,268	+56.742%
2019-10-02	4.7300	4.7800	4.5800	4.6000	-0.862%	18,541	+51.630%
2019-10-01	4.8000	4.8000	4.6100	4.6400	-3.132%	22,040	+50.323%
2019-09-30	4.7700	4.8000	4.6500	4.7900	+0.842%	23,432	+45.616%
2019-09-27	4.8000	4.8000	4.6300	4.7500	-1.042%	12,508	+46.842%
2019-09-26	4.6400	4.8000	4.6200	4.8000	+3.672%	8,707	+45.313%
2019-09-25	4.8300	4.9400	4.6300	4.6300	-3.542%	15,828	+50.648%
2019-09-24	4.8700	4.9900	4.6100	4.8000	0.000%	24,979	+45.313%
2019-09-23	5.0000	5.0000	4.7500	4.8000	-4.000%	25,857	+45.313%
2019-09-20	5.0100	5.0600	4.9500	5.0000	-2.344%	70,939	+39.500%
2019-09-19	5.1900	5.3100	4.8500	5.1200	-0.967%	16,600	+36.230%
2019-09-18	5.4200	5.4500	5.0400	5.1700	-4.788%	25,954	+34.913%
2019-09-17	5.4400	5.5000	5.3100	5.4300	-0.184%	26,483	+28.453%
2019-09-16	5.2600	5.4900	5.1900	5.4400	+4.615%	47,995	+28.217%
2019-09-13	5.1200	5.2600	5.0100	5.2000	+4.000%	32,430	+34.135%
2019-09-12	5.0000	5.2000	4.8800	5.0000	0.000%	17,000	+39.500%
2019-09-11	4.9000	5.0000	4.8500	5.0000	+2.249%	27,770	+39.500%
2019-09-10	4.7100	4.9000	4.7100	4.8900	+2.947%	31,983	+42.638%
2019-09-09	4.7500	4.7500	4.6100	4.7500	+1.064%	41,643	+46.842%
2019-09-06	4.4600	4.7000	4.4600	4.7000	+5.381%	94,621	+48.404%
2019-09-05	4.4500	4.9600	4.3600	4.4600	+1.364%	197,118	+56.390%
2019-09-04	4.6300	4.6600	4.4000	4.4000	-2.222%	27,024	+58.523%
2019-09-03	4.6300	4.7000	4.5000	4.5000	-2.808%	12,915	+55.000%
2019-08-30	4.7000	4.7300	4.4700	4.6300	-0.430%	7,201	+50.648%
2019-08-29	4.5900	4.8200	4.4900	4.6500	+3.333%	18,344	+50.000%
2019-08-28	4.6000	4.6000	4.4600	4.5000	-2.174%	8,110	+55.000%
2019-08-27	4.5800	4.6000	4.4700	4.6000	+3.139%	12,548	+51.630%
2019-08-26	4.5400	4.6400	4.3300	4.4600	-1.762%	28,808	+56.390%
2019-08-23	4.6900	4.6900	4.5100	4.5400	-1.732%	11,438	+53.634%
2019-08-22	4.8000	4.9500	4.4200	4.6200	+0.435%	27,585	+50.974%
2019-08-21	4.7000	4.7000	4.4000	4.6000	+0.437%	7,688	+51.630%
2019-08-20	4.6500	4.6500	4.3200	4.5800	-0.218%	15,090	+52.293%
2019-08-19	4.3100	4.7500	4.3000	4.5900	+8.000%	20,301	+51.961%
2019-08-16	4.6900	4.6900	4.2500	4.2500	-9.766%	11,951	+64.118%
2019-08-15	4.7500	4.9800	4.4000	4.7100	+0.426%	25,150	+48.089%
2019-08-14	4.6500	4.8300	4.5000	4.6900	+1.735%	53,986	+48.721%
2019-08-13	4.7100	4.7100	4.6000	4.6100	-2.123%	21,688	+51.302%
2019-08-12	4.9500	4.9500	4.6100	4.7100	-4.848%	34,522	+48.089%
2019-08-09	5.3000	5.3400	4.9100	4.9500	-5.714%	34,342	+40.909%
2019-08-08	5.2500	5.6400	5.2500	5.2500	+0.191%	30,047	+32.857%
2019-08-07	4.9600	5.3000	4.9000	5.2400	+6.073%	67,399	+33.111%
2019-08-06	4.6700	5.0000	4.6700	4.9400	+5.782%	42,484	+41.194%
2019-08-05	4.7500	4.9800	4.6000	4.6700	-1.684%	47,681	+49.358%
2019-08-02	4.4700	4.7500	4.3300	4.7500	+8.200%	54,415	+46.842%
2019-08-01	4.3000	4.7000	4.2000	4.3900	+4.773%	90,956	+58.884%
2019-07-31	4.2400	4.4200	4.1000	4.1900	+0.480%	29,690	+66.468%
2019-07-30	4.0700	4.3400	3.9000	4.1700	+9.737%	58,744	+67.266%
2019-07-29	4.1000	4.1000	3.8000	3.8000	-5.000%	34,420	+83.553%
2019-07-26	3.7800	4.0800	3.7800	4.0000	+5.263%	46,462	+74.375%
2019-07-25	4.0000	4.0000	3.7600	3.8000	-3.797%	38,295	+83.553%
2019-07-24	4.0100	4.0100	3.8500	3.9500	+1.542%	48,952	+76.582%
2019-07-23	3.9000	4.0000	3.8000	3.8900	+7.756%	93,656	+79.306%
2019-07-22	3.7400	3.7400	3.5600	3.6100	-1.902%	44,487	+93.213%
2019-07-19	3.7200	3.7500	3.6700	3.6800	-0.541%	41,573	+89.538%
2019-07-18	3.7800	3.7800	3.6000	3.7000	-1.333%	60,893	+88.514%
2019-07-17	3.8000	3.9000	3.7100	3.7500	-1.316%	90,478	+86.000%
2019-07-16	3.7600	3.8300	3.5600	3.8000	+1.333%	495,664	+83.553%
2019-07-15	4.0600	4.0600	3.7000	3.7500	-7.635%	230,810	+86.000%
2019-07-12	4.1800	4.2200	4.0400	4.0600	-1.932%	28,576	+71.798%
2019-07-11	4.1100	4.2200	4.0300	4.1400	0.000%	85,002	+68.478%
2019-07-10	4.1100	4.1600	4.0700	4.1400	+0.730%	21,924	+68.478%
2019-07-09	4.1700	4.1900	4.1000	4.1100	-2.143%	13,919	+69.708%
2019-07-08	4.2300	4.3300	4.1500	4.2000	+0.719%	3,319	+66.071%
2019-07-05	4.1600	4.2600	4.1600	4.1700	+1.707%	3,191	+67.266%