Dark

PRTK
Paratek Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Sep 20, 2023

2.23USD+1.826%(+0.04)4,764,401

Pre-market

0.00USD-100.000%(-2.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-20	2.1900	2.2400	2.1900	2.2300	+1.826%	4,764,401	0.000%
2023-09-19	2.1900	2.2000	2.1800	2.1900	0.000%	5,142,882	+1.826%
2023-09-18	2.1900	2.2078	2.1800	2.1900	+0.459%	3,317,150	+1.826%
2023-09-15	2.2000	2.2000	2.1800	2.1800	-0.457%	700,467	+2.294%
2023-09-14	2.2100	2.2100	2.1900	2.1900	-0.455%	230,353	+1.826%
2023-09-13	2.2100	2.2200	2.2000	2.2000	-0.452%	1,368,617	+1.364%
2023-09-12	2.2100	2.2200	2.2100	2.2100	0.000%	248,557	+0.905%
2023-09-11	2.2200	2.2250	2.2100	2.2100	-0.450%	345,668	+0.905%
2023-09-08	2.2100	2.2200	2.2100	2.2200	0.000%	122,174	+0.450%
2023-09-07	2.2000	2.2200	2.2000	2.2200	+0.909%	391,731	+0.450%
2023-09-06	2.2200	2.2200	2.2000	2.2000	-0.901%	149,854	+1.364%
2023-09-05	2.2000	2.2200	2.1900	2.2200	+1.370%	591,739	+0.450%
2023-09-01	2.2100	2.2300	2.1900	2.1900	-0.905%	250,382	+1.826%
2023-08-31	2.2000	2.2200	2.1900	2.2100	+0.455%	535,969	+0.905%
2023-08-30	2.1900	2.2250	2.1900	2.2000	-0.452%	260,187	+1.364%
2023-08-29	2.1900	2.2100	2.1900	2.2100	+0.913%	322,274	+0.905%
2023-08-28	2.1900	2.2100	2.1800	2.1900	-0.455%	231,192	+1.826%
2023-08-25	2.2000	2.2125	2.1900	2.2000	0.000%	232,385	+1.364%
2023-08-24	2.1900	2.2100	2.1800	2.2000	+0.917%	452,820	+1.364%
2023-08-23	2.1800	2.1900	2.1800	2.1800	0.000%	93,835	+2.294%
2023-08-22	2.1800	2.1900	2.1800	2.1800	+0.230%	412,482	+2.294%
2023-08-21	2.2000	2.2100	2.1700	2.1750	-1.584%	310,124	+2.529%
2023-08-18	2.1800	2.2100	2.1800	2.2100	+0.913%	435,545	+0.905%
2023-08-17	2.1900	2.2100	2.1800	2.1900	+0.459%	543,572	+1.826%
2023-08-16	2.1800	2.1900	2.1800	2.1800	-0.457%	130,575	+2.294%
2023-08-15	2.1800	2.1900	2.1800	2.1900	+0.459%	186,979	+1.826%
2023-08-14	2.1800	2.1900	2.1800	2.1800	0.000%	229,951	+2.294%
2023-08-11	2.1900	2.1950	2.1800	2.1800	-0.909%	627,630	+2.294%
2023-08-10	2.1900	2.2000	2.1900	2.2000	+0.457%	102,984	+1.364%
2023-08-09	2.2000	2.2200	2.1900	2.1900	-0.228%	400,047	+1.826%
2023-08-08	2.1900	2.2000	2.1900	2.1950	-0.227%	169,591	+1.595%
2023-08-07	2.2100	2.2200	2.2000	2.2000	-0.901%	272,243	+1.364%
2023-08-04	2.2100	2.2300	2.2000	2.2200	+0.909%	441,668	+0.450%
2023-08-03	2.2000	2.2300	2.2000	2.2000	-0.901%	709,162	+1.364%
2023-08-02	2.1900	2.2300	2.1900	2.2200	+0.452%	368,873	+0.450%
2023-08-01	2.1900	2.2400	2.1800	2.2100	+0.455%	534,692	+0.905%
2023-07-31	2.1800	2.2100	2.1700	2.2000	+0.686%	1,375,832	+1.364%
2023-07-28	2.1900	2.2000	2.1800	2.1850	-0.228%	251,806	+2.059%
2023-07-27	2.1800	2.2050	2.1794	2.1900	+0.459%	518,773	+1.826%
2023-07-26	2.1800	2.1900	2.1700	2.1800	0.000%	202,379	+2.294%
2023-07-25	2.1800	2.1900	2.1800	2.1800	0.000%	111,491	+2.294%
2023-07-24	2.1800	2.1900	2.1800	2.1800	-0.457%	77,401	+2.294%
2023-07-21	2.1900	2.1900	2.1800	2.1900	0.000%	565,451	+1.826%
2023-07-20	2.1900	2.2000	2.1800	2.1900	0.000%	508,019	+1.826%
2023-07-19	2.1900	2.2000	2.1850	2.1900	0.000%	219,292	+1.826%
2023-07-18	2.1900	2.2000	2.1800	2.1900	0.000%	375,192	+1.826%
2023-07-17	2.2000	2.2050	2.1800	2.1900	-0.455%	661,984	+1.826%
2023-07-14	2.2000	2.2100	2.1900	2.2000	0.000%	205,280	+1.364%
2023-07-13	2.1900	2.2100	2.1900	2.2000	0.000%	217,956	+1.364%
2023-07-12	2.2000	2.2100	2.1850	2.2000	+0.457%	386,380	+1.364%
2023-07-11	2.1900	2.1901	2.1800	2.1900	+0.459%	229,477	+1.826%
2023-07-10	2.2000	2.2100	2.1800	2.1800	-0.457%	268,560	+2.294%
2023-07-07	2.2000	2.2100	2.1800	2.1900	0.000%	510,566	+1.826%
2023-07-06	2.2100	2.2200	2.1800	2.1900	-1.351%	2,173,513	+1.826%
2023-07-05	2.2000	2.2300	2.1900	2.2200	+0.452%	324,221	+0.450%
2023-07-03	2.1900	2.2200	2.1900	2.2100	0.000%	460,136	+0.905%
2023-06-30	2.1900	2.2200	2.1800	2.2100	+0.913%	675,152	+0.905%
2023-06-29	2.2000	2.2250	2.1700	2.1900	-0.905%	773,027	+1.826%
2023-06-28	2.2100	2.2200	2.2000	2.2100	-0.897%	526,876	+0.905%
2023-06-27	2.1800	2.2300	2.1800	2.2300	+1.826%	1,275,151	0.000%
2023-06-26	2.2000	2.2200	2.1700	2.1900	-0.905%	1,358,960	+1.826%
2023-06-23	2.1900	2.2100	2.1900	2.2100	+0.683%	779,995	+0.905%
2023-06-22	2.2000	2.2200	2.1900	2.1950	-0.679%	842,634	+1.595%
2023-06-21	2.1900	2.2100	2.1850	2.2100	+0.913%	1,043,750	+0.905%
2023-06-20	2.1900	2.2000	2.1700	2.1900	+0.459%	1,421,856	+1.826%
2023-06-16	2.1900	2.2000	2.1800	2.1800	-0.457%	782,796	+2.294%
2023-06-15	2.1800	2.1900	2.1800	2.1900	0.000%	460,443	+1.826%
2023-06-14	2.1800	2.2000	2.1800	2.1900	0.000%	894,111	+1.826%
2023-06-13	2.1900	2.1900	2.1700	2.1900	0.000%	718,100	+1.826%
2023-06-12	2.1700	2.1900	2.1700	2.1900	+0.922%	750,294	+1.826%
2023-06-09	2.2000	2.2092	2.1700	2.1700	-1.139%	3,103,568	+2.765%
2023-06-08	2.2300	2.2300	2.1900	2.1950	-2.876%	1,614,952	+1.595%
2023-06-07	2.1800	2.2600	2.1700	2.2600	+4.147%	8,899,774	-1.327%
2023-06-06	2.2100	2.2600	2.1500	2.1700	+10.714%	10,469,423	+2.765%
2023-06-05	1.9300	1.9800	1.8350	1.9600	+2.083%	276,537	+13.776%
2023-06-02	1.9000	1.9400	1.8000	1.9200	+3.226%	459,119	+16.146%
2023-06-01	1.5300	1.9100	1.5200	1.8600	+21.569%	2,250,093	+19.892%
2023-05-31	1.5500	1.6200	1.4900	1.5300	-1.290%	222,965	+45.752%
2023-05-30	1.6300	1.6500	1.5300	1.5500	-1.899%	137,081	+43.871%
2023-05-26	1.6200	1.6500	1.5700	1.5800	-2.469%	145,952	+41.139%
2023-05-25	1.7600	1.7600	1.6050	1.6200	-7.955%	212,515	+37.654%
2023-05-24	1.8500	1.8500	1.7300	1.7600	-6.383%	226,748	+26.705%
2023-05-23	1.9100	1.9800	1.8700	1.8800	-1.571%	120,081	+18.617%
2023-05-22	1.8500	1.9600	1.8500	1.9100	+4.945%	229,060	+16.754%
2023-05-19	1.8700	1.9300	1.7500	1.8200	-3.191%	308,476	+22.527%
2023-05-18	1.8900	1.9100	1.8250	1.8800	-0.529%	144,516	+18.617%
2023-05-17	1.8400	1.9000	1.7800	1.8900	+3.279%	220,832	+17.989%
2023-05-16	1.9500	1.9500	1.7800	1.8300	-6.154%	299,519	+21.858%
2023-05-15	1.9300	2.0000	1.9000	1.9500	+2.094%	243,887	+14.359%
2023-05-12	1.8400	1.9625	1.8000	1.9100	+4.945%	359,923	+16.754%
2023-05-11	1.8500	1.9000	1.8000	1.8200	-2.674%	209,395	+22.527%
2023-05-10	1.7000	1.9400	1.6100	1.8700	+10.651%	556,023	+19.251%
2023-05-09	1.7200	1.7900	1.6100	1.6900	-6.111%	407,900	+31.953%
2023-05-08	1.7700	1.8600	1.7100	1.8000	+3.448%	463,218	+23.889%
2023-05-05	1.6500	1.7650	1.6000	1.7400	+10.127%	515,016	+28.161%
2023-05-04	1.6200	1.6300	1.5700	1.5800	-5.389%	498,264	+41.139%
2023-05-03	1.5600	1.7300	1.5600	1.6700	+7.742%	1,020,075	+33.533%
2023-05-02	1.5900	1.6200	1.5500	1.5500	-1.899%	289,552	+43.871%
2023-05-01	1.6000	1.6450	1.5400	1.5800	-0.629%	221,987	+41.139%
2023-04-28	1.5300	1.6200	1.4500	1.5900	+4.605%	450,174	+40.252%
2023-04-27	1.6000	1.6000	1.5000	1.5200	-5.000%	474,734	+46.711%
2023-04-26	1.7000	1.7199	1.5400	1.6000	-5.325%	641,284	+39.375%
2023-04-25	1.8500	1.9000	1.6800	1.6900	-8.152%	776,214	+31.953%
2023-04-24	2.3900	2.4500	1.8300	1.8400	-26.104%	1,852,758	+21.196%
2023-04-21	2.2700	2.5300	2.2700	2.4900	+9.692%	313,105	-10.442%
2023-04-20	2.4100	2.4700	2.1900	2.2700	-6.967%	590,505	-1.762%
2023-04-19	2.4900	2.5100	2.4300	2.4400	-2.400%	391,424	-8.607%
2023-04-18	2.7000	2.7000	2.5000	2.5000	-7.063%	425,502	-10.800%
2023-04-17	2.7800	2.8000	2.6300	2.6900	-1.103%	482,226	-17.100%
2023-04-14	2.6700	2.7800	2.6500	2.7200	-0.366%	261,152	-18.015%
2023-04-13	2.7500	2.8050	2.6700	2.7300	-0.365%	246,764	-18.315%
2023-04-12	2.5800	2.7700	2.5800	2.7400	+4.981%	489,176	-18.613%
2023-04-11	2.5500	2.7300	2.5350	2.6100	+1.556%	550,313	-14.559%
2023-04-10	2.6000	2.6300	2.4600	2.5700	-3.019%	368,408	-13.230%
2023-04-06	2.5900	2.7410	2.5362	2.6500	-0.749%	433,147	-15.849%
2023-04-05	2.7400	2.7400	2.4100	2.6700	-2.198%	934,867	-16.479%
2023-04-04	2.7800	2.8100	2.5000	2.7300	-2.500%	1,022,119	-18.315%
2023-04-03	2.6200	2.9100	2.5500	2.8000	+10.236%	2,567,593	-20.357%
2023-03-31	2.5800	2.8000	2.3800	2.5400	+19.811%	5,822,350	-12.205%
2023-03-30	2.0800	2.1800	2.0100	2.1200	+8.718%	631,152	+5.189%
2023-03-29	1.9000	1.9850	1.8400	1.9500	+1.036%	432,305	+14.359%
2023-03-28	1.8600	1.9650	1.8500	1.9300	+2.116%	343,738	+15.544%
2023-03-27	1.7000	1.9300	1.6700	1.8900	+14.545%	518,026	+17.989%
2023-03-24	1.6900	1.7100	1.6200	1.6500	-2.367%	465,024	+35.152%
2023-03-23	1.8300	1.8300	1.6701	1.6900	-6.371%	559,022	+31.953%
2023-03-22	1.7300	1.8100	1.5850	1.8050	-2.957%	2,210,845	+23.546%
2023-03-21	1.4500	1.9200	1.3700	1.8600	+35.766%	7,063,707	+19.892%
2023-03-20	1.6000	1.6048	1.3400	1.3700	-11.039%	612,866	+62.774%
2023-03-17	1.4800	1.5517	1.4500	1.5400	+4.054%	903,442	+44.805%
2023-03-16	1.6900	1.7003	1.2900	1.4800	-22.513%	3,447,572	+50.676%
2023-03-15	1.9100	2.0000	1.8700	1.9100	-2.051%	293,894	+16.754%
2023-03-14	1.9600	1.9900	1.7700	1.9500	+10.795%	775,498	+14.359%
2023-03-13	1.6600	1.7600	1.6400	1.7600	+6.024%	254,579	+26.705%
2023-03-10	1.6800	1.6800	1.5850	1.6600	-1.775%	411,443	+34.337%
2023-03-09	1.7800	1.7950	1.6600	1.6900	-5.056%	236,812	+31.953%
2023-03-08	1.8700	1.9100	1.7800	1.7800	-5.319%	134,624	+25.281%
2023-03-07	1.9200	1.9600	1.8700	1.8800	-2.083%	182,915	+18.617%
2023-03-06	1.8100	1.9399	1.8000	1.9200	+7.263%	242,028	+16.146%
2023-03-03	1.7700	1.8100	1.7700	1.7900	+1.130%	106,173	+24.581%
2023-03-02	1.7600	1.7883	1.7400	1.7700	0.000%	87,955	+25.989%
2023-03-01	1.7500	1.7800	1.7400	1.7700	+1.143%	105,517	+25.989%
2023-02-28	1.7600	1.7600	1.7000	1.7500	+1.156%	132,037	+27.429%
2023-02-27	1.7200	1.7700	1.6800	1.7300	+0.581%	246,154	+28.902%
2023-02-24	1.7900	1.8050	1.7000	1.7200	-5.495%	482,865	+29.651%
2023-02-23	1.8500	1.8800	1.7900	1.8200	-2.151%	203,623	+22.527%
2023-02-22	1.8900	1.8900	1.8400	1.8600	-1.064%	204,694	+19.892%
2023-02-21	1.9000	1.9200	1.8700	1.8800	-1.571%	117,909	+18.617%
2023-02-17	1.9400	1.9500	1.9000	1.9100	-1.036%	266,410	+16.754%
2023-02-16	1.9500	1.9800	1.9300	1.9300	-3.500%	122,288	+15.544%
2023-02-15	1.9800	2.0100	1.9800	2.0000	+0.503%	51,890	+11.500%
2023-02-14	1.9600	2.0300	1.9600	1.9900	+0.505%	58,166	+12.060%
2023-02-13	1.9800	2.0100	1.9400	1.9800	0.000%	142,011	+12.626%
2023-02-10	2.0000	2.0100	1.9600	1.9800	-1.980%	236,091	+12.626%
2023-02-09	2.1300	2.1950	2.0000	2.0200	-2.415%	163,066	+10.396%
2023-02-08	2.1000	2.1300	2.0500	2.0700	-2.358%	110,553	+7.729%
2023-02-07	2.1200	2.1799	2.1000	2.1200	-1.395%	128,477	+5.189%
2023-02-06	2.2200	2.2700	2.1200	2.1500	-3.587%	218,959	+3.721%
2023-02-03	2.2500	2.3100	2.2100	2.2300	-1.762%	204,053	0.000%
2023-02-02	2.1900	2.2750	2.1450	2.2700	+6.075%	294,481	-1.762%
2023-02-01	2.1600	2.1850	2.0800	2.1400	-1.382%	195,475	+4.206%
2023-01-31	2.0800	2.1800	2.0700	2.1700	+4.831%	143,864	+2.765%
2023-01-30	2.0500	2.1300	2.0300	2.0700	-0.957%	198,454	+7.729%
2023-01-27	2.1000	2.1399	2.0650	2.0900	-0.948%	205,393	+6.699%
2023-01-26	2.0800	2.1100	1.9900	2.1100	+2.927%	185,774	+5.687%
2023-01-25	2.0600	2.0999	1.9000	2.0500	-1.914%	506,327	+8.780%
2023-01-24	2.1700	2.2000	2.0700	2.0900	-5.000%	268,407	+6.699%
2023-01-23	2.1500	2.2400	2.1300	2.2000	+4.265%	293,651	+1.364%
2023-01-20	2.0500	2.1300	2.0000	2.1100	+3.431%	170,052	+5.687%
2023-01-19	2.1400	2.1700	2.0300	2.0400	-4.225%	318,900	+9.314%
2023-01-18	2.3700	2.4500	2.0800	2.1300	-8.190%	665,264	+4.695%
2023-01-17	2.3900	2.4099	2.3150	2.3200	-3.333%	183,539	-3.879%
2023-01-13	2.3900	2.4803	2.3700	2.4000	-0.826%	484,397	-7.083%
2023-01-12	2.2800	2.4250	2.2515	2.4200	+5.677%	173,997	-7.851%
2023-01-11	2.3000	2.3001	2.2300	2.2900	+0.881%	227,504	-2.620%
2023-01-10	2.2300	2.3011	2.2300	2.2700	+0.442%	216,909	-1.762%
2023-01-09	2.2400	2.3600	2.2200	2.2600	+1.345%	362,111	-1.327%
2023-01-06	2.2000	2.2400	2.1300	2.2300	+2.294%	289,255	0.000%
2023-01-05	2.0100	2.2200	1.9200	2.1800	+11.224%	654,629	+2.294%
2023-01-04	1.8600	2.0100	1.8300	1.9600	+5.376%	201,507	+13.776%
2023-01-03	1.9100	1.9100	1.8500	1.8600	-0.535%	230,627	+19.892%
2022-12-30	1.8200	1.8700	1.7650	1.8700	+2.747%	544,525	+19.251%
2022-12-29	1.6500	1.8600	1.6500	1.8200	+8.982%	557,039	+22.527%
2022-12-28	1.7200	1.7200	1.6300	1.6700	-0.595%	906,389	+33.533%
2022-12-27	1.7600	1.7700	1.6501	1.6800	-4.545%	665,645	+32.738%
2022-12-23	1.8200	1.8400	1.7600	1.7600	-4.865%	288,948	+26.705%
2022-12-22	1.9200	1.9700	1.8200	1.8500	-6.091%	370,860	+20.541%
2022-12-21	1.9900	2.0650	1.9400	1.9700	-0.505%	677,844	+13.198%
2022-12-20	1.9200	2.0500	1.9050	1.9800	+4.211%	560,106	+12.626%
2022-12-19	1.7600	1.9700	1.7600	1.9000	+6.742%	886,458	+17.368%
2022-12-16	1.8000	1.8401	1.7600	1.7800	-1.657%	323,141	+25.281%
2022-12-15	1.9000	1.9000	1.8100	1.8100	-5.236%	196,978	+23.204%
2022-12-14	1.9300	2.0000	1.9008	1.9100	-1.036%	202,920	+16.754%
2022-12-13	2.0100	2.0300	1.9300	1.9300	-1.531%	459,539	+15.544%
2022-12-12	1.9600	2.0250	1.9500	1.9600	-0.508%	374,636	+13.776%
2022-12-09	2.0000	2.0100	1.9500	1.9700	-1.005%	274,224	+13.198%
2022-12-08	2.0000	2.0150	1.9200	1.9900	-0.500%	180,596	+12.060%
2022-12-07	1.9600	2.0200	1.9300	2.0000	+1.523%	116,102	+11.500%
2022-12-06	2.0400	2.0400	1.9600	1.9700	-3.431%	204,912	+13.198%
2022-12-05	2.1700	2.1823	2.0100	2.0400	-5.116%	290,274	+9.314%
2022-12-02	2.1900	2.2100	2.1400	2.1500	-2.715%	227,850	+3.721%
2022-12-01	2.2000	2.2800	2.1900	2.2100	-0.450%	195,187	+0.905%
2022-11-30	2.2500	2.2900	2.1800	2.2200	-1.333%	254,257	+0.450%
2022-11-29	2.2400	2.3800	2.2250	2.2500	-0.442%	318,878	-0.889%
2022-11-28	2.2600	2.3200	2.2200	2.2600	0.000%	340,615	-1.327%
2022-11-25	2.2100	2.2800	2.2000	2.2600	+1.802%	178,228	-1.327%
2022-11-23	2.1800	2.2200	2.1300	2.2200	+4.225%	265,558	+0.450%
2022-11-22	1.9300	2.1500	1.9000	2.1300	+10.363%	905,155	+4.695%
2022-11-21	1.8900	1.9500	1.8700	1.9300	+2.116%	252,515	+15.544%
2022-11-18	1.9600	1.9600	1.8800	1.8900	-1.047%	328,780	+17.989%
2022-11-17	2.0300	2.0500	1.9100	1.9100	-6.829%	436,104	+16.754%
2022-11-16	2.1200	2.1922	2.0300	2.0500	-4.651%	388,964	+8.780%
2022-11-15	2.1700	2.2550	2.1400	2.1500	+0.939%	308,591	+3.721%
2022-11-14	2.4000	2.4000	2.1200	2.1300	-6.579%	239,338	+4.695%
2022-11-11	2.1900	2.3250	2.1700	2.2800	+5.556%	343,796	-2.193%
2022-11-10	2.1200	2.2000	2.0300	2.1600	+5.882%	659,985	+3.241%
2022-11-09	2.1100	2.1309	2.0200	2.0400	-2.857%	628,402	+9.314%
2022-11-08	2.4100	2.4100	2.0900	2.1000	-12.863%	629,560	+6.190%
2022-11-07	2.5300	2.5400	2.3900	2.4100	-4.743%	531,836	-7.469%
2022-11-04	3.2400	3.2400	2.4400	2.5300	-26.023%	1,298,667	-11.858%
2022-11-03	3.3000	3.4500	3.2350	3.4200	+2.090%	204,934	-34.795%
2022-11-02	3.4800	3.4900	3.3400	3.3500	-5.099%	168,348	-33.433%
2022-11-01	3.5700	3.6500	3.4797	3.5300	-0.843%	192,326	-36.827%
2022-10-31	3.5800	3.6000	3.5050	3.5600	+0.565%	141,632	-37.360%
2022-10-28	3.5500	3.5550	3.4300	3.5400	+0.568%	185,245	-37.006%
2022-10-27	3.5700	3.6100	3.4750	3.5200	-0.565%	181,406	-36.648%
2022-10-26	3.5300	3.6200	3.4800	3.5400	-0.282%	287,440	-37.006%
2022-10-25	3.3200	3.6000	3.3200	3.5500	+6.928%	396,714	-37.183%
2022-10-24	3.1850	3.4100	3.0411	3.3200	+6.070%	395,734	-32.831%
2022-10-21	3.0700	3.2000	3.0050	3.1300	+2.961%	267,584	-28.754%
2022-10-20	3.1600	3.2200	2.9950	3.0400	-3.492%	477,211	-26.645%
2022-10-19	3.2800	3.3313	3.1100	3.1500	-4.545%	206,741	-29.206%
2022-10-18	3.5600	3.6000	3.2900	3.3000	-5.714%	306,640	-32.424%
2022-10-17	3.4400	3.5700	3.3799	3.5000	+3.550%	603,746	-36.286%
2022-10-14	3.2300	3.3994	3.1650	3.3800	+6.289%	353,812	-34.024%
2022-10-13	3.0500	3.2500	3.0000	3.1800	+1.923%	518,258	-29.874%
2022-10-12	3.1700	3.1700	3.0389	3.1200	-1.266%	312,856	-28.526%
2022-10-11	3.0000	3.1850	2.9650	3.1600	+4.636%	327,212	-29.430%
2022-10-10	3.0000	3.0500	2.9207	3.0200	+0.667%	302,811	-26.159%
2022-10-07	2.9900	3.1550	2.9600	3.0000	-0.332%	322,082	-25.667%
2022-10-06	3.0400	3.0550	2.9400	3.0100	-1.311%	387,851	-25.914%
2022-10-05	2.9000	3.1000	2.8700	3.0500	+3.741%	956,683	-26.885%
2022-10-04	2.7000	2.9600	2.6700	2.9400	+12.214%	978,388	-24.150%
2022-10-03	2.5700	2.6650	2.5000	2.6200	+1.946%	426,239	-14.885%
2022-09-30	2.5300	2.6150	2.4481	2.5700	+2.390%	249,263	-13.230%
2022-09-29	2.4700	2.5400	2.4300	2.5100	+1.210%	289,056	-11.155%
2022-09-28	2.3000	2.5150	2.3000	2.4800	+10.222%	578,192	-10.081%
2022-09-27	2.2300	2.3500	2.2050	2.2500	+0.897%	411,606	-0.889%
2022-09-26	2.2700	2.3750	2.1900	2.2300	-2.620%	354,599	0.000%
2022-09-23	2.3000	2.3650	2.2700	2.2900	-2.553%	341,684	-2.620%
2022-09-22	2.3500	2.3824	2.2900	2.3500	0.000%	450,490	-5.106%
2022-09-21	2.4400	2.4400	2.3100	2.3500	-2.083%	276,968	-5.106%
2022-09-20	2.4600	2.4850	2.3700	2.4000	-4.000%	413,197	-7.083%
2022-09-19	2.5600	2.5600	2.4150	2.5000	-4.580%	449,739	-10.800%
2022-09-16	2.4000	2.7450	2.3500	2.6200	+6.504%	1,009,945	-14.885%
2022-09-15	2.4200	2.4900	2.4000	2.4600	+2.075%	300,764	-9.350%
2022-09-14	2.4100	2.4450	2.3696	2.4100	0.000%	264,023	-7.469%
2022-09-13	2.4900	2.5200	2.3691	2.4100	-6.226%	318,327	-7.469%
2022-09-12	2.5100	2.5950	2.4800	2.5700	+2.390%	222,193	-13.230%
2022-09-09	2.5000	2.5700	2.4800	2.5100	+0.400%	254,111	-11.155%
2022-09-08	2.4000	2.5300	2.3601	2.5000	+2.881%	226,096	-10.800%
2022-09-07	2.3600	2.4650	2.3500	2.4300	+2.101%	192,961	-8.230%
2022-09-06	2.5500	2.5600	2.3700	2.3800	-7.031%	320,695	-6.303%
2022-09-02	2.5300	2.6000	2.4950	2.5600	+1.587%	228,053	-12.891%
2022-09-01	2.5000	2.5600	2.4200	2.5200	+0.398%	256,857	-11.508%
2022-08-31	2.3800	2.5100	2.3700	2.5100	+5.462%	241,691	-11.155%
2022-08-30	2.5400	2.5700	2.3800	2.3800	-5.929%	256,875	-6.303%
2022-08-29	2.4800	2.6000	2.4800	2.5300	+1.200%	192,686	-11.858%
2022-08-26	2.7500	2.7500	2.4900	2.5000	-8.759%	257,722	-10.800%
2022-08-25	2.8200	2.8524	2.7200	2.7400	-2.491%	100,087	-18.613%
2022-08-24	2.6500	2.8400	2.6500	2.8100	+6.038%	178,405	-20.641%
2022-08-23	2.5600	2.7100	2.5600	2.6500	+2.317%	206,744	-15.849%
2022-08-22	2.5000	2.6350	2.4900	2.5900	-1.145%	361,428	-13.900%
2022-08-19	2.7400	2.8200	2.5900	2.6200	-5.755%	418,998	-14.885%
2022-08-18	2.7900	2.8068	2.7200	2.7800	-1.418%	114,159	-19.784%
2022-08-17	2.8500	2.9200	2.7750	2.8200	-2.759%	266,735	-20.922%
2022-08-16	2.9000	2.9225	2.7892	2.9000	-0.685%	391,819	-23.103%
2022-08-15	2.7600	2.9700	2.7600	2.9200	+4.659%	353,385	-23.630%
2022-08-12	2.5900	2.8250	2.5900	2.7900	+8.984%	362,671	-20.072%
2022-08-11	2.9300	2.9300	2.5500	2.5600	-12.628%	1,150,718	-12.891%
2022-08-10	2.6800	3.0299	2.6300	2.9300	+12.261%	701,385	-23.891%
2022-08-09	2.7200	2.8000	2.5800	2.6100	-5.435%	516,448	-14.559%
2022-08-08	2.6400	2.8100	2.6400	2.7600	+5.747%	498,762	-19.203%
2022-08-05	2.5700	2.7000	2.5300	2.6100	+1.163%	406,414	-14.559%
2022-08-04	2.5200	2.7200	2.4900	2.5800	+2.381%	414,659	-13.566%
2022-08-03	2.4500	2.6400	2.4500	2.5200	+3.704%	458,767	-11.508%
2022-08-02	2.2500	2.4500	2.2300	2.4300	+8.000%	265,744	-8.230%
2022-08-01	2.2700	2.3350	2.2350	2.2500	-1.747%	287,447	-0.889%
2022-07-29	2.4500	2.4500	2.2500	2.2900	-2.966%	355,954	-2.620%
2022-07-28	2.3300	2.3650	2.2592	2.3600	+2.165%	217,391	-5.508%
2022-07-27	2.3100	2.3400	2.2400	2.3100	0.000%	197,659	-3.463%
2022-07-26	2.3600	2.3600	2.2405	2.3100	-2.119%	348,032	-3.463%
2022-07-25	2.4300	2.4600	2.3100	2.3600	-0.840%	263,396	-5.508%
2022-07-22	2.5000	2.5100	2.3600	2.3800	-4.800%	203,027	-6.303%
2022-07-21	2.5200	2.6000	2.4650	2.5000	0.000%	243,232	-10.800%
2022-07-20	2.4400	2.5700	2.4400	2.5000	+2.459%	323,870	-10.800%
2022-07-19	2.4500	2.5050	2.4300	2.4400	0.000%	227,414	-8.607%
2022-07-18	2.5000	2.6500	2.4200	2.4400	-1.215%	469,922	-8.607%
2022-07-15	2.5000	2.5001	2.4150	2.4700	-1.200%	128,915	-9.717%
2022-07-14	2.4500	2.5100	2.4300	2.5000	+0.806%	152,871	-10.800%
2022-07-13	2.4000	2.5550	2.3803	2.4800	+1.224%	157,475	-10.081%
2022-07-12	2.4100	2.4700	2.3200	2.4500	+1.240%	319,702	-8.980%
2022-07-11	2.5300	2.5700	2.3850	2.4200	-4.724%	450,510	-7.851%
2022-07-08	2.3000	2.6050	2.2450	2.5400	+11.404%	754,461	-12.205%
2022-07-07	2.1700	2.3500	2.1100	2.2800	+7.042%	675,473	-2.193%
2022-07-06	2.0000	2.2100	2.0000	2.1300	+5.970%	591,875	+4.695%
2022-07-05	1.9700	2.1100	1.9300	2.0100	+2.551%	1,501,080	+10.945%
2022-07-01	1.9200	1.9800	1.8900	1.9600	+1.554%	520,305	+13.776%
2022-06-30	1.9600	1.9900	1.9200	1.9300	-3.980%	302,435	+15.544%
2022-06-29	2.0000	2.0450	1.8900	2.0100	+2.030%	501,254	+10.945%
2022-06-28	2.0600	2.1000	1.9696	1.9700	-4.369%	419,027	+13.198%
2022-06-27	2.1000	2.1300	1.9800	2.0600	-2.830%	412,308	+8.252%
2022-06-24	2.1800	2.3000	2.0400	2.1200	-0.935%	5,924,825	+5.189%
2022-06-23	1.9200	2.1450	1.9200	2.1400	+10.309%	805,107	+4.206%
2022-06-22	1.9100	2.1300	1.8200	1.9400	+2.646%	1,751,117	+14.948%
2022-06-21	1.9350	1.9350	1.8000	1.8900	+5.000%	3,946,270	+17.989%
2022-06-17	1.9500	1.9750	1.7750	1.8000	-5.759%	647,099	+23.889%
2022-06-16	1.9400	1.9600	1.8400	1.9100	-4.020%	286,661	+16.754%
2022-06-15	1.9400	2.0000	1.9200	1.9900	+2.577%	316,728	+12.060%
2022-06-14	2.0300	2.0400	1.9100	1.9400	-4.902%	207,337	+14.948%
2022-06-13	2.1100	2.1100	1.9700	2.0400	-5.556%	289,310	+9.314%
2022-06-10	2.5300	2.5300	2.1500	2.1600	-13.944%	477,229	+3.241%
2022-06-09	2.3100	2.5200	2.2500	2.5100	+7.725%	611,352	-11.155%
2022-06-08	2.3600	2.5100	2.2900	2.3300	-1.688%	440,688	-4.292%
2022-06-07	2.0800	2.3900	2.0600	2.3700	+13.942%	707,862	-5.907%
2022-06-06	1.9900	2.1350	1.9300	2.0800	+3.483%	386,957	+7.212%
2022-06-03	1.8800	2.0400	1.8800	2.0100	+5.236%	195,190	+10.945%
2022-06-02	1.8600	1.9550	1.6000	1.9100	+1.596%	389,265	+16.754%
2022-06-01	1.9300	1.9971	1.7550	1.8800	-0.529%	443,083	+18.617%
2022-05-31	1.8300	2.0100	1.8250	1.8900	+1.070%	285,923	+17.989%
2022-05-27	1.7900	1.9000	1.7600	1.8700	+4.469%	361,084	+19.251%
2022-05-26	1.7400	1.8400	1.6900	1.7900	+2.874%	373,553	+24.581%
2022-05-25	1.7900	1.7900	1.6800	1.7400	+0.578%	266,066	+28.161%
2022-05-24	1.8800	1.8900	1.6950	1.7300	-8.947%	473,346	+28.902%
2022-05-23	1.9600	1.9800	1.8700	1.9000	-1.554%	227,467	+17.368%
2022-05-20	1.9300	1.9500	1.8400	1.9300	+1.579%	270,424	+15.544%
2022-05-19	1.9300	2.0200	1.8450	1.9000	-3.061%	478,661	+17.368%
2022-05-18	2.0300	2.0850	1.9400	1.9600	-6.220%	295,266	+13.776%
2022-05-17	2.0100	2.0900	1.9900	2.0900	+6.091%	221,387	+6.699%
2022-05-16	1.9900	2.0501	1.9500	1.9700	-2.475%	276,446	+13.198%
2022-05-13	1.8800	2.0400	1.8800	2.0200	+7.447%	495,280	+10.396%
2022-05-12	1.8100	1.9700	1.7900	1.8800	+2.732%	712,305	+18.617%
2022-05-11	2.0600	2.1000	1.8200	1.8300	-5.670%	622,356	+21.858%
2022-05-10	1.9400	2.0450	1.8650	1.9400	+2.105%	521,007	+14.948%
2022-05-09	2.0200	2.1000	1.7950	1.9000	-8.654%	1,225,640	+17.368%
2022-05-06	2.1600	2.1750	2.0300	2.0800	-3.704%	503,720	+7.212%
2022-05-05	2.2100	2.2200	2.0300	2.1600	-0.917%	653,036	+3.241%
2022-05-04	2.1600	2.2000	2.0600	2.1800	0.000%	746,715	+2.294%
2022-05-03	2.2400	2.2700	2.1150	2.1800	-2.679%	530,651	+2.294%
2022-05-02	2.2100	2.3000	2.1700	2.2400	+1.357%	553,959	-0.446%
2022-04-29	2.2000	2.2900	2.1700	2.2100	-0.897%	385,825	+0.905%
2022-04-28	2.2800	2.2800	2.1200	2.2300	-0.889%	541,812	0.000%
2022-04-27	2.2100	2.3250	2.2100	2.2500	+2.273%	287,830	-0.889%
2022-04-26	2.3000	2.3300	2.1900	2.2000	-5.172%	400,874	+1.364%
2022-04-25	2.2200	2.3600	2.1850	2.3200	+4.505%	385,564	-3.879%
2022-04-22	2.3300	2.3800	2.1860	2.2200	-3.896%	680,881	+0.450%
2022-04-21	2.3000	2.3550	2.2600	2.3100	+0.873%	538,427	-3.463%
2022-04-20	2.2900	2.3800	2.2600	2.2900	0.000%	448,836	-2.620%
2022-04-19	2.3500	2.3900	2.2599	2.2900	-2.137%	660,212	-2.620%
2022-04-18	2.5600	2.5612	2.3200	2.3400	-8.235%	721,868	-4.701%
2022-04-14	2.6400	2.7500	2.5400	2.5500	-2.299%	657,652	-12.549%
2022-04-13	2.5600	2.6301	2.5300	2.6100	+1.163%	596,968	-14.559%
2022-04-12	2.8600	2.8600	2.5600	2.5800	-12.245%	1,639,473	-13.566%
2022-04-11	2.8000	3.4500	2.6700	2.9400	+3.887%	2,842,044	-24.150%
2022-04-08	3.0200	3.0300	2.8000	2.8300	-5.034%	609,933	-21.201%
2022-04-07	2.9200	3.0200	2.8000	2.9800	+2.055%	1,179,290	-25.168%
2022-04-06	2.9800	2.9900	2.9000	2.9200	-2.990%	454,406	-23.630%
2022-04-05	3.1000	3.2000	3.0000	3.0100	-2.589%	384,302	-25.914%
2022-04-04	2.9700	3.1499	2.9550	3.0900	+5.102%	2,001,066	-27.832%
2022-04-01	2.9800	3.0409	2.9175	2.9400	-1.010%	357,230	-24.150%
2022-03-31	2.9800	3.0550	2.9200	2.9700	0.000%	350,436	-24.916%