Dark

RTRX
Retrophin, Inc. Common Stock
stock NASDAQ

Inactive

Nov 18, 2020 3:59:00 PM EST

24.24USD+2.365%(+0.56)289,237

Pre-market

0.00USD-100.000%(-23.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-13	23.8100	24.4400	23.3300	23.6800	+0.637%	289,237	0.000%
2020-11-12	23.8000	24.5400	23.4100	23.5300	-1.958%	194,173	+0.637%
2020-11-11	23.8600	24.9600	23.5600	24.0000	+1.437%	294,407	-1.333%
2020-11-10	22.7900	23.8300	22.6300	23.6600	+4.413%	537,704	+0.085%
2020-11-09	22.2400	23.3300	21.3600	22.6600	+5.053%	474,747	+4.501%
2020-11-06	22.2800	23.6900	21.3900	21.5700	+3.305%	609,555	+9.782%
2020-11-05	21.2600	21.4500	20.6500	20.8800	-1.695%	226,871	+13.410%
2020-11-04	20.7400	22.4900	20.4600	21.2400	+2.411%	469,166	+11.488%
2020-11-03	20.4300	20.9100	19.9400	20.7400	+2.928%	374,132	+14.176%
2020-11-02	20.4800	20.5800	19.5200	20.1500	-0.445%	247,698	+17.519%
2020-10-30	20.7600	20.7900	19.8300	20.2400	-2.599%	229,337	+16.996%
2020-10-29	20.9600	21.0200	20.4200	20.7800	-1.142%	138,643	+13.956%
2020-10-28	21.1900	21.3600	20.8000	21.0200	-2.278%	270,892	+12.655%
2020-10-27	20.9900	21.5800	20.6100	21.5100	+2.429%	207,510	+10.088%
2020-10-26	20.7400	21.3000	20.5500	21.0000	+0.239%	247,424	+12.762%
2020-10-23	21.4800	21.4800	19.5300	20.9500	-0.617%	405,474	+13.031%
2020-10-22	20.7000	21.4600	20.5600	21.0800	+2.280%	246,486	+12.334%
2020-10-21	20.8700	20.9600	20.3600	20.6100	-1.104%	291,949	+14.896%
2020-10-20	21.6600	21.6600	20.5400	20.8400	-2.571%	179,301	+13.628%
2020-10-19	22.0900	22.0900	21.1900	21.3900	-2.284%	224,128	+10.706%
2020-10-16	21.1900	22.1700	20.3900	21.8900	+3.012%	283,516	+8.177%
2020-10-15	20.9400	21.3500	20.5100	21.2500	-0.141%	181,399	+11.435%
2020-10-14	21.0000	21.4700	20.8400	21.2800	+1.818%	237,303	+11.278%
2020-10-13	20.6300	20.9800	20.3900	20.9000	+1.064%	212,990	+13.301%
2020-10-12	20.7900	20.8100	20.3100	20.6800	-0.241%	185,112	+14.507%
2020-10-09	20.7800	20.8500	19.8300	20.7300	+0.925%	154,927	+14.231%
2020-10-08	20.9500	20.9500	20.2600	20.5400	-0.581%	217,269	+15.287%
2020-10-07	20.6900	20.7000	20.1200	20.6600	+0.633%	313,956	+14.618%
2020-10-06	20.3500	20.8200	19.8900	20.5300	+1.835%	657,028	+15.343%
2020-10-05	19.3500	20.4300	19.1500	20.1600	+5.164%	394,014	+17.460%
2020-10-02	18.9000	19.3000	18.8700	19.1700	-0.104%	270,246	+23.526%
2020-10-01	18.5000	19.2400	18.3300	19.1900	+3.954%	266,657	+23.398%
2020-09-30	18.6700	18.9300	18.3700	18.4600	-0.859%	291,141	+28.277%
2020-09-29	18.0500	19.0200	18.0300	18.6200	+2.987%	300,607	+27.175%
2020-09-28	18.3700	18.3700	17.7500	18.0800	-1.094%	249,279	+30.973%
2020-09-25	17.8800	18.4300	17.7000	18.2800	+1.330%	300,416	+29.540%
2020-09-24	17.4500	18.3000	17.2200	18.0400	+2.036%	574,441	+31.264%
2020-09-23	18.4800	18.8800	17.6600	17.6800	-5.556%	287,621	+33.937%
2020-09-22	18.5900	19.0300	18.1900	18.7200	-0.213%	333,182	+26.496%
2020-09-21	19.2800	19.7200	17.9300	18.7600	-7.358%	332,026	+26.226%
2020-09-18	20.9300	20.9300	19.7200	20.2500	+2.949%	1,238,087	+16.938%
2020-09-17	19.7800	19.9900	19.4100	19.6700	-1.156%	152,654	+20.386%
2020-09-16	19.6300	20.0700	19.6100	19.9000	+1.947%	206,854	+18.995%
2020-09-15	19.7100	19.8500	19.3200	19.5200	-0.153%	252,570	+21.311%
2020-09-14	18.7800	19.6100	18.6300	19.5500	+5.619%	330,350	+21.125%
2020-09-11	18.6100	18.9600	18.3300	18.5100	+0.271%	163,227	+27.931%
2020-09-10	18.4200	18.9000	18.4100	18.4600	+1.206%	202,355	+28.277%
2020-09-09	18.1300	18.3700	17.8900	18.2400	+1.446%	344,321	+29.825%
2020-09-08	17.6500	18.6200	17.3800	17.9800	+0.223%	418,594	+31.702%
2020-09-04	18.4600	18.4600	17.2300	17.9400	-2.447%	243,363	+31.996%
2020-09-03	18.9400	18.9400	17.9400	18.3900	-2.492%	282,968	+28.766%
2020-09-02	18.6500	18.8700	18.2600	18.8600	+1.018%	237,393	+25.557%
2020-09-01	19.4900	19.5400	18.6000	18.6700	-4.696%	306,474	+26.834%
2020-08-31	19.4500	19.8400	19.2000	19.5900	+1.293%	255,272	+20.878%
2020-08-28	19.1800	19.6300	18.9800	19.3400	+0.624%	206,462	+22.441%
2020-08-27	19.2500	19.3900	18.9900	19.2200	+0.104%	179,241	+23.205%
2020-08-26	19.5700	19.7200	18.9700	19.2000	-2.240%	235,930	+23.333%
2020-08-25	18.9500	19.7800	18.7200	19.6400	+3.260%	349,009	+20.570%
2020-08-24	19.6700	19.8600	18.9700	19.0200	+2.644%	301,543	+24.501%
2020-08-21	18.7100	18.7400	18.2700	18.5300	-1.750%	468,713	+27.793%
2020-08-20	18.1800	18.9200	18.1800	18.8600	+2.948%	220,499	+25.557%
2020-08-19	18.4500	18.5900	18.1700	18.3200	-0.597%	163,725	+29.258%
2020-08-18	18.9100	19.1100	18.2700	18.4300	-2.228%	263,150	+28.486%
2020-08-17	18.3300	18.9700	18.3300	18.8500	+2.837%	167,011	+25.623%
2020-08-14	18.6600	18.6600	18.1600	18.3300	-1.663%	219,862	+29.187%
2020-08-13	18.4700	18.8900	18.4500	18.6400	+1.304%	176,952	+27.039%
2020-08-12	18.3600	18.6300	18.0000	18.4000	+0.712%	395,580	+28.696%
2020-08-11	19.3900	19.3900	18.2700	18.2700	-4.595%	406,081	+29.611%
2020-08-10	19.3100	19.5700	19.0800	19.1500	-0.260%	274,231	+23.655%
2020-08-07	19.1400	19.9000	18.9900	19.2000	+0.471%	254,783	+23.333%
2020-08-06	19.3100	19.8200	18.9500	19.1100	-1.189%	285,411	+23.914%
2020-08-05	19.6800	19.6800	19.0100	19.3400	-0.206%	542,704	+22.441%
2020-08-04	20.1900	20.3100	19.2900	19.3800	-3.869%	317,732	+22.188%
2020-08-03	20.0300	20.3900	19.8300	20.1600	+1.408%	485,906	+17.460%
2020-07-31	20.8900	20.8900	19.3300	19.8800	-3.915%	647,795	+19.115%
2020-07-30	20.0100	20.9700	20.0100	20.6900	+2.426%	403,075	+14.451%
2020-07-29	20.0600	20.4800	20.0200	20.2000	+0.498%	481,095	+17.228%
2020-07-28	20.4900	20.9900	20.0900	20.1000	-2.047%	252,389	+17.811%
2020-07-27	20.0500	20.6200	20.0500	20.5200	+2.293%	268,852	+15.400%
2020-07-24	20.3800	20.3800	19.8200	20.0600	-1.715%	299,509	+18.046%
2020-07-23	21.2200	21.3900	20.3100	20.4100	-3.636%	416,207	+16.022%
2020-07-22	21.2600	21.4000	21.0100	21.1800	-0.703%	318,873	+11.804%
2020-07-21	21.8300	21.9200	21.2500	21.3300	-1.614%	563,535	+11.017%
2020-07-20	20.7300	21.7700	20.6300	21.6800	+4.785%	552,752	+9.225%
2020-07-17	20.4500	20.8800	20.2200	20.6900	+0.878%	617,847	+14.451%
2020-07-16	20.8600	20.9100	19.7800	20.5100	-2.053%	653,714	+15.456%
2020-07-15	20.7900	21.2300	20.3300	20.9400	+2.597%	682,981	+13.085%
2020-07-14	19.9900	20.4300	19.4000	20.4100	+2.821%	600,801	+16.022%
2020-07-13	19.9100	20.4300	19.3100	19.8500	-0.948%	699,929	+19.295%
2020-07-10	20.0800	20.4500	19.7900	20.0400	-0.497%	413,106	+18.164%
2020-07-09	20.7600	21.0000	20.0000	20.1400	-3.266%	297,072	+17.577%
2020-07-08	20.8500	21.2800	20.4900	20.8200	-0.335%	413,866	+13.737%
2020-07-07	20.5000	21.4000	20.5000	20.8900	+1.605%	383,651	+13.356%
2020-07-06	21.1500	21.1500	20.5300	20.5600	-1.059%	454,051	+15.175%
2020-07-02	21.0600	21.1300	20.6500	20.7800	+0.435%	226,063	+13.956%
2020-07-01	20.4900	21.0800	20.3600	20.6900	+1.372%	728,985	+14.451%
2020-06-30	19.6900	20.4600	19.4200	20.4100	+3.447%	414,796	+16.022%
2020-06-29	19.8300	20.2000	18.9100	19.7300	+0.869%	505,375	+20.020%
2020-06-26	19.9700	20.7500	19.5000	19.5600	-2.102%	1,067,643	+21.063%
2020-06-25	17.1600	20.0100	17.0800	19.9800	+16.774%	1,105,840	+18.519%
2020-06-24	16.0300	17.2700	15.7400	17.1100	+5.813%	1,268,015	+38.399%
2020-06-23	16.0300	16.5200	15.8600	16.1700	+2.212%	454,182	+46.444%
2020-06-22	15.8500	15.9700	15.3700	15.8200	+0.190%	753,643	+49.684%
2020-06-19	15.4100	16.0900	15.4100	15.7900	+1.218%	968,788	+49.968%
2020-06-18	15.5000	15.8200	15.4900	15.6000	+0.064%	189,251	+51.795%
2020-06-17	15.9900	15.9900	15.4800	15.5900	+0.581%	306,895	+51.892%
2020-06-16	16.2400	16.2400	15.4600	15.5000	-1.587%	381,809	+52.774%
2020-06-15	15.0000	15.9900	15.0000	15.7500	+2.807%	400,338	+50.349%
2020-06-12	14.8800	15.3400	14.7200	15.3200	+5.582%	360,628	+54.569%
2020-06-11	15.0000	15.4000	14.5000	14.5100	-4.288%	805,406	+63.198%
2020-06-10	15.0600	15.3500	15.0000	15.1600	+0.397%	757,672	+56.201%
2020-06-09	15.4200	15.5500	15.0000	15.1000	-8.761%	2,366,186	+56.821%
2020-06-08	16.3400	16.8400	16.2600	16.5500	+1.721%	243,250	+43.082%
2020-06-05	16.1200	16.4100	15.6700	16.2700	+3.040%	312,771	+45.544%
2020-06-04	16.5900	16.9400	15.7400	15.7900	-5.675%	611,640	+49.968%
2020-06-03	16.9600	17.3600	16.4300	16.7400	-0.476%	431,508	+41.458%
2020-06-02	15.9800	17.0700	15.7400	16.8200	+5.720%	981,535	+40.785%
2020-06-01	15.6600	16.2000	15.5300	15.9100	+1.402%	305,693	+48.837%
2020-05-29	16.2200	16.4300	15.2600	15.6900	-2.182%	382,432	+50.924%
2020-05-28	16.3700	16.5800	15.8800	16.0400	-0.681%	283,561	+47.631%
2020-05-27	16.0000	16.2300	15.4100	16.1500	+1.508%	303,104	+46.625%
2020-05-26	17.0700	17.4700	15.8700	15.9100	-4.502%	243,763	+48.837%
2020-05-22	16.8900	16.8900	16.2500	16.6600	0.000%	179,558	+42.137%
2020-05-21	16.3600	16.7700	15.9200	16.6600	+1.400%	263,144	+42.137%
2020-05-20	15.9500	16.4600	15.8400	16.4300	+4.251%	306,341	+44.127%
2020-05-19	16.2700	16.8700	15.7400	15.7600	-4.253%	305,543	+50.254%
2020-05-18	16.2400	16.6300	15.9200	16.4600	+6.675%	318,193	+43.864%
2020-05-15	14.9300	15.5600	14.7800	15.4300	+1.446%	316,352	+53.467%
2020-05-14	15.0900	15.8600	14.5000	15.2100	-2.312%	394,696	+55.687%
2020-05-13	16.4100	16.9400	15.0100	15.5700	-5.464%	467,494	+52.087%
2020-05-12	17.1600	17.8600	16.4400	16.4700	-0.483%	781,496	+43.777%
2020-05-11	14.9500	16.8700	14.8200	16.5500	+8.170%	445,500	+43.082%
2020-05-08	15.2100	15.7700	14.9100	15.3000	+1.729%	197,945	+54.771%
2020-05-07	16.0200	16.0200	15.0300	15.0400	-5.170%	233,141	+57.447%
2020-05-06	15.8500	16.4200	15.8300	15.8600	-1.122%	238,596	+49.306%
2020-05-05	15.8800	16.4300	15.6200	16.0400	+2.953%	340,466	+47.631%
2020-05-04	14.6600	15.5900	14.2400	15.5800	+6.203%	513,975	+51.990%
2020-05-01	15.0700	15.1800	14.1200	14.6700	-3.614%	442,522	+61.418%
2020-04-30	15.6000	16.0700	15.2000	15.2200	-4.277%	219,320	+55.585%
2020-04-29	15.4700	16.1700	15.4600	15.9000	+1.533%	285,993	+48.931%
2020-04-28	16.6500	16.6500	15.3800	15.6600	-3.512%	304,221	+51.213%
2020-04-27	15.3000	16.6300	15.3000	16.2300	+7.199%	426,829	+45.903%
2020-04-24	15.3100	15.6300	14.8300	15.1400	-0.786%	675,672	+56.407%
2020-04-23	15.4600	15.8200	14.9500	15.2600	+0.263%	555,172	+55.177%
2020-04-22	15.2400	15.4800	14.9900	15.2200	+1.670%	386,958	+55.585%
2020-04-21	14.5000	15.2700	14.3600	14.9700	+1.492%	454,808	+58.183%
2020-04-20	14.1000	15.1400	14.0100	14.7500	+1.865%	770,637	+60.542%
2020-04-17	14.1900	14.5700	13.6300	14.4800	+7.578%	695,525	+63.536%
2020-04-16	14.4900	14.8900	12.8200	13.4600	-7.871%	926,647	+75.929%
2020-04-15	15.5000	15.8500	14.2100	14.6100	-9.142%	521,559	+62.081%
2020-04-14	16.5700	16.5700	15.7100	16.0800	-1.046%	782,161	+47.264%
2020-04-13	16.5000	16.7000	16.0400	16.2500	-1.753%	295,323	+45.723%
2020-04-09	15.9700	16.8000	15.6700	16.5400	+5.822%	430,022	+43.168%
2020-04-08	15.3600	15.9300	15.0100	15.6300	+3.305%	423,129	+51.504%
2020-04-07	16.4300	16.7000	15.0300	15.1300	-5.966%	417,473	+56.510%
2020-04-06	15.3400	16.1400	15.2500	16.0900	+8.790%	367,677	+47.172%
2020-04-03	14.9300	15.3200	14.6400	14.7900	-1.597%	218,737	+60.108%
2020-04-02	13.9300	15.0400	13.9300	15.0300	+7.128%	378,417	+57.552%
2020-04-01	14.0200	14.7400	13.9000	14.0300	-3.838%	360,038	+68.781%
2020-03-31	14.2300	14.8000	13.9700	14.5900	+2.386%	340,481	+62.303%
2020-03-30	13.8900	14.6400	13.4500	14.2500	+3.486%	271,537	+66.175%
2020-03-27	13.7500	14.3000	13.4200	13.7700	-3.165%	477,070	+71.968%
2020-03-26	13.7900	14.7400	13.5100	14.2200	+4.636%	661,725	+66.526%
2020-03-25	11.9000	13.9800	11.8100	13.5900	+13.629%	832,495	+74.246%
2020-03-24	11.2500	12.0200	10.9900	11.9600	+10.843%	459,604	+97.993%
2020-03-23	11.1000	11.3900	10.3300	10.7900	-2.441%	839,837	+119.462%
2020-03-20	11.3200	12.1900	11.0100	11.0600	-0.450%	805,807	+114.105%
2020-03-19	10.0300	11.2000	9.8400	11.1100	+11.883%	923,729	+113.141%
2020-03-18	9.9900	11.7900	8.9800	9.9300	-6.497%	662,357	+138.469%
2020-03-17	11.0400	11.7900	9.5600	10.6200	-1.758%	939,393	+122.976%
2020-03-16	12.2700	12.5900	10.7500	10.8100	-18.966%	643,123	+119.056%
2020-03-13	13.6900	13.6900	11.8200	13.3400	+1.522%	629,362	+77.511%
2020-03-12	14.0200	14.0400	12.3400	13.1400	-11.156%	697,772	+80.213%
2020-03-11	14.9100	15.1200	14.5200	14.7900	-2.825%	439,573	+60.108%
2020-03-10	15.1700	15.5300	14.5500	15.2200	+2.216%	385,316	+55.585%
2020-03-09	14.1600	15.2400	14.1600	14.8900	-0.866%	588,686	+59.033%
2020-03-06	15.3500	15.8900	14.5700	15.0200	-5.237%	382,422	+57.656%
2020-03-05	15.4900	16.1500	15.4900	15.8500	+0.316%	285,294	+49.401%
2020-03-04	15.3500	15.9500	15.3100	15.8000	+4.428%	337,382	+49.873%
2020-03-03	15.6300	16.2600	15.0300	15.1300	-3.075%	281,559	+56.510%
2020-03-02	15.6500	15.6500	15.0500	15.6100	+0.710%	320,116	+51.698%
2020-02-28	14.4400	15.5600	14.3300	15.5000	+3.333%	455,941	+52.774%
2020-02-27	15.0100	15.5600	14.4000	15.0000	-1.832%	383,314	+57.867%
2020-02-26	14.4100	15.2800	14.4100	15.2800	+6.111%	306,526	+54.974%
2020-02-25	15.0300	16.1000	14.3600	14.4000	-13.043%	766,991	+64.444%
2020-02-24	16.7900	16.9000	16.1000	16.5600	-4.167%	224,361	+42.995%
2020-02-21	17.1300	17.4000	16.9800	17.2800	+0.582%	212,827	+37.037%
2020-02-20	16.8500	17.4200	16.4900	17.1800	+1.898%	255,709	+37.835%
2020-02-19	16.5900	17.0000	16.5900	16.8600	+1.935%	185,273	+40.451%
2020-02-18	16.5500	16.7300	16.3100	16.5400	-0.241%	116,105	+43.168%
2020-02-14	16.7200	16.9300	16.5300	16.5800	-0.956%	118,071	+42.823%
2020-02-13	16.9200	17.0300	16.5700	16.7400	-1.645%	156,796	+41.458%
2020-02-12	16.9000	17.2200	16.7900	17.0200	+1.189%	157,138	+39.130%
2020-02-11	16.9000	17.3200	15.8100	16.8200	+0.119%	197,299	+40.785%
2020-02-10	16.2900	16.8400	16.1000	16.8000	+2.878%	196,915	+40.952%
2020-02-07	16.8500	17.0700	16.2700	16.3300	-3.544%	141,307	+45.009%
2020-02-06	16.9800	17.1300	16.6800	16.9300	+0.237%	197,119	+39.870%
2020-02-05	16.6200	17.3100	16.4100	16.8900	+2.612%	448,499	+40.201%
2020-02-04	15.8100	16.4900	15.6300	16.4600	+5.378%	328,782	+43.864%
2020-02-03	15.6700	15.9100	15.3800	15.6200	+1.035%	270,332	+51.601%
2020-01-31	15.6100	15.6600	15.2700	15.4600	-0.834%	231,967	+53.169%
2020-01-30	15.5200	15.7100	15.2700	15.5900	-0.383%	175,586	+51.892%
2020-01-29	15.9900	16.1800	15.6300	15.6500	-2.188%	266,231	+51.310%
2020-01-28	16.3300	16.4400	15.7500	16.0000	-1.051%	346,537	+48.000%
2020-01-27	15.9700	16.4100	15.7600	16.1700	-0.919%	206,325	+46.444%
2020-01-24	16.6200	16.9300	16.0100	16.3200	-1.746%	368,710	+45.098%
2020-01-23	16.0200	16.6700	15.6400	16.6100	+2.976%	511,815	+42.565%
2020-01-22	16.0700	16.2500	15.9900	16.1300	+0.750%	311,141	+46.807%
2020-01-21	16.0700	16.2200	15.9000	16.0100	-0.989%	249,085	+47.908%
2020-01-17	16.7900	16.8600	16.1700	16.1700	-3.058%	190,278	+46.444%
2020-01-16	16.5100	16.8200	16.3000	16.6800	+1.956%	540,075	+41.966%
2020-01-15	15.8600	16.4900	15.8300	16.3600	+3.153%	330,672	+44.743%
2020-01-14	15.3700	15.9700	15.3000	15.8600	+2.920%	384,697	+49.306%
2020-01-13	15.1300	15.5100	14.6300	15.4100	+1.851%	599,380	+53.666%
2020-01-10	15.0700	15.5300	14.9200	15.1300	+0.532%	373,745	+56.510%
2020-01-09	15.2300	15.2400	14.9600	15.0500	-0.856%	192,016	+57.342%
2020-01-08	15.1400	15.4600	14.9600	15.1800	-0.132%	347,745	+55.995%
2020-01-07	13.9400	15.2000	13.9400	15.2000	+9.195%	1,624,272	+55.789%
2020-01-06	13.6200	14.0200	13.4200	13.9200	+1.163%	964,171	+70.115%
2020-01-03	13.6500	13.8500	13.5100	13.7600	-0.793%	344,349	+72.093%
2020-01-02	14.2800	14.2800	13.6800	13.8700	-2.324%	262,359	+70.728%
2019-12-31	14.2000	14.3500	14.1100	14.2000	-0.281%	178,886	+66.761%
2019-12-30	14.4300	14.7500	14.1100	14.2400	-0.905%	240,210	+66.292%
2019-12-27	14.7300	14.7500	14.2900	14.3700	-3.036%	249,151	+64.788%
2019-12-26	15.1100	15.1200	14.7800	14.8200	-1.854%	165,614	+59.784%
2019-12-24	15.0000	15.1100	14.9100	15.1000	+0.936%	189,134	+56.821%
2019-12-23	14.3900	15.0200	14.2700	14.9600	+4.469%	645,143	+58.289%
2019-12-20	14.3800	14.3900	14.1500	14.3200	+0.140%	1,058,374	+65.363%
2019-12-19	14.3200	14.3200	13.9400	14.3000	+0.421%	333,290	+65.594%
2019-12-18	14.5300	14.5500	14.2100	14.2400	-2.198%	387,416	+66.292%
2019-12-17	14.5200	14.6700	14.3900	14.5600	+0.206%	366,684	+62.637%
2019-12-16	14.4400	14.7600	14.3600	14.5300	+1.396%	694,276	+62.973%
2019-12-13	13.8600	14.3900	13.8000	14.3300	+3.615%	534,719	+65.248%
2019-12-12	13.4500	13.8700	13.3500	13.8300	+2.673%	507,556	+71.222%
2019-12-11	13.5600	13.7600	13.3700	13.4700	-0.590%	594,012	+75.798%
2019-12-10	13.3300	13.6300	13.2700	13.5500	+1.727%	437,371	+74.760%
2019-12-09	13.3600	13.6000	13.2200	13.3200	+0.452%	286,095	+77.778%
2019-12-06	12.9900	13.3800	12.9400	13.2600	+2.632%	416,799	+78.582%
2019-12-05	13.3100	13.4100	12.8000	12.9200	-2.564%	435,289	+83.282%
2019-12-04	13.2400	13.3600	13.1500	13.2600	+0.990%	302,300	+78.582%
2019-12-03	13.1300	13.3000	12.9100	13.1300	-0.831%	464,242	+80.350%
2019-12-02	13.7500	13.8400	13.1700	13.2400	-4.542%	374,409	+78.852%
2019-11-29	13.6200	13.9900	13.6200	13.8700	+1.315%	121,719	+70.728%
2019-11-27	14.1400	14.2700	13.6100	13.6900	-3.045%	435,355	+72.973%
2019-11-26	14.0500	14.4200	14.0000	14.1200	+0.142%	551,251	+67.705%
2019-11-25	13.7800	14.1500	13.6500	14.1000	+3.070%	520,290	+67.943%
2019-11-22	13.6100	13.9000	13.5200	13.6800	+1.408%	297,274	+73.099%
2019-11-21	13.2000	13.5700	13.0300	13.4900	+2.664%	445,269	+75.537%
2019-11-20	12.8900	13.1800	12.8800	13.1400	+1.467%	529,134	+80.213%
2019-11-19	13.0700	13.2600	12.8900	12.9500	-0.538%	374,308	+82.857%
2019-11-18	12.9500	13.1300	12.5800	13.0200	+0.618%	372,441	+81.874%
2019-11-15	13.0200	13.1700	12.8900	12.9400	+0.155%	213,285	+82.998%
2019-11-14	12.9500	13.1000	12.5700	12.9200	-0.539%	395,156	+83.282%
2019-11-13	12.8800	13.1900	12.7000	12.9900	+0.231%	319,795	+82.294%
2019-11-12	12.8000	13.0700	12.6600	12.9600	+1.488%	339,947	+82.716%
2019-11-11	12.7900	12.9100	12.4800	12.7700	-0.623%	207,487	+85.435%
2019-11-08	12.0600	12.8600	12.0100	12.8500	+6.023%	368,447	+84.280%
2019-11-07	12.5600	12.7200	12.0400	12.1200	-2.807%	334,871	+95.380%
2019-11-06	12.3800	12.7100	12.2500	12.4700	+0.565%	473,771	+89.896%
2019-11-05	12.4600	12.8700	12.2900	12.4000	-0.081%	495,503	+90.968%
2019-11-04	12.2300	12.5900	12.2100	12.4100	+2.902%	594,945	+90.814%
2019-11-01	12.1600	12.3200	11.9500	12.0600	+0.500%	943,464	+96.352%
2019-10-31	11.5700	12.5500	11.3300	12.0000	0.000%	629,342	+97.333%
2019-10-30	11.5100	12.2100	11.5100	12.0000	+4.439%	488,341	+97.333%
2019-10-29	11.5200	11.7200	11.2400	11.4900	+0.087%	669,913	+106.092%
2019-10-28	11.3200	11.6200	11.2300	11.4800	+1.954%	485,982	+106.272%
2019-10-25	11.2500	11.5200	11.2100	11.2600	-0.354%	395,946	+110.302%
2019-10-24	11.3400	11.3600	11.1200	11.3000	-0.177%	228,251	+109.558%
2019-10-23	11.4700	11.5900	11.2900	11.3200	-1.135%	336,483	+109.187%
2019-10-22	11.5000	11.5900	11.3700	11.4500	+0.615%	232,454	+106.812%
2019-10-21	11.3600	11.5400	11.2100	11.3800	+1.246%	209,955	+108.084%
2019-10-18	11.3500	11.4700	11.0400	11.2400	-1.576%	219,230	+110.676%
2019-10-17	11.3900	11.6500	11.3500	11.4200	+0.617%	271,215	+107.356%
2019-10-16	11.2400	11.3800	11.1800	11.3500	+0.889%	243,528	+108.634%
2019-10-15	11.2000	11.5200	11.1500	11.2500	+1.078%	249,881	+110.489%
2019-10-14	11.1300	11.4000	10.9500	11.1300	-0.447%	359,389	+112.758%
2019-10-11	11.1900	11.5300	11.1400	11.1800	+0.994%	410,009	+111.807%
2019-10-10	11.0600	11.3000	10.8700	11.0700	+0.181%	252,405	+113.911%
2019-10-09	11.4800	11.5800	11.0200	11.0500	-2.729%	279,656	+114.299%
2019-10-08	11.6000	11.6000	11.1700	11.3600	-2.989%	429,563	+108.451%
2019-10-07	11.7000	11.8700	11.6100	11.7100	-0.340%	302,962	+102.220%
2019-10-04	11.8100	11.9600	11.4700	11.7500	-0.508%	250,199	+101.532%
2019-10-03	11.3700	11.8300	11.2000	11.8100	+4.053%	506,262	+100.508%
2019-10-02	11.1800	11.5800	11.0000	11.3500	+0.889%	575,657	+108.634%
2019-10-01	11.6500	11.8600	11.2000	11.2500	-2.934%	770,195	+110.489%
2019-09-30	11.9400	11.9400	11.2600	11.5900	-2.441%	693,196	+104.314%
2019-09-27	11.9200	12.3400	11.7800	11.8800	-0.252%	1,090,824	+99.327%
2019-09-26	11.9600	12.1200	11.8600	11.9100	-0.915%	477,678	+98.825%
2019-09-25	12.0300	12.3400	11.9700	12.0200	-0.907%	425,539	+97.005%
2019-09-24	12.2900	12.3300	11.9500	12.1300	-1.382%	467,139	+95.218%
2019-09-23	12.5100	12.5400	12.2700	12.3000	-1.992%	399,679	+92.520%
2019-09-20	12.3900	12.6600	12.2800	12.5500	+1.373%	1,621,818	+88.685%
2019-09-19	12.3300	12.4200	12.2100	12.3800	+0.324%	308,780	+91.276%
2019-09-18	12.0100	12.4100	11.9900	12.3400	+2.748%	528,698	+91.896%
2019-09-17	12.2700	12.3400	11.9100	12.0100	-2.437%	688,395	+97.169%
2019-09-16	12.1400	12.5200	12.0800	12.3100	+1.067%	622,975	+92.364%
2019-09-13	11.7500	12.3000	11.5800	12.1800	+3.836%	621,204	+94.417%
2019-09-12	11.8600	11.9800	11.4200	11.7300	-1.179%	790,026	+101.876%
2019-09-11	11.9700	12.1600	11.7000	11.8700	-0.835%	1,142,850	+99.495%
2019-09-10	11.5700	12.2000	11.5000	11.9700	+3.457%	779,958	+97.828%
2019-09-09	11.8800	11.9300	11.3900	11.5700	-1.949%	689,354	+104.667%
2019-09-06	12.4500	12.4700	11.7700	11.8000	-5.221%	480,378	+100.678%
2019-09-05	12.5500	12.6300	12.3000	12.4500	0.000%	418,878	+90.201%
2019-09-04	12.3400	12.5300	12.2600	12.4500	+1.550%	1,000,350	+90.201%
2019-09-03	12.4700	12.6500	12.1800	12.2600	-2.621%	512,862	+93.148%
2019-08-30	12.7200	12.7300	12.4500	12.5900	-0.866%	266,758	+88.086%
2019-08-29	12.6400	12.7400	12.3300	12.7000	+1.276%	971,217	+86.457%
2019-08-28	12.6100	13.0000	12.5100	12.5400	-1.493%	907,880	+88.836%
2019-08-27	13.0800	13.0800	12.6800	12.7300	-2.152%	473,539	+86.017%
2019-08-26	13.3700	13.4100	12.8600	13.0100	-0.459%	573,534	+82.014%
2019-08-23	13.6000	14.1000	12.9900	13.0700	-3.614%	1,331,206	+81.178%
2019-08-22	12.5100	14.2100	11.8400	13.5600	-22.069%	10,597,389	+74.631%
2019-08-21	17.2400	17.7400	17.1800	17.4000	+1.814%	234,395	+36.092%
2019-08-20	17.7000	17.7500	17.0000	17.0900	-3.718%	546,807	+38.561%
2019-08-19	18.0200	18.0400	17.5100	17.7500	-0.281%	438,939	+33.408%
2019-08-16	17.0700	18.0600	17.0600	17.8000	+4.706%	748,729	+33.034%
2019-08-15	17.3500	17.4100	16.9600	17.0000	-1.449%	350,933	+39.294%
2019-08-14	17.5800	17.7600	16.9500	17.2500	-3.415%	628,851	+37.275%
2019-08-13	17.4700	18.1500	17.4500	17.8600	+2.526%	373,051	+32.587%
2019-08-12	18.2100	18.2700	17.3500	17.4200	-5.120%	587,236	+35.936%
2019-08-09	18.1100	18.5200	17.9600	18.3600	+0.990%	325,697	+28.976%
2019-08-08	16.7800	18.3100	16.7800	18.1800	+8.797%	544,916	+30.253%
2019-08-07	18.2800	19.0000	15.5500	16.7100	-13.150%	1,250,819	+41.712%
2019-08-06	19.0700	19.7400	18.8500	19.2400	+1.961%	511,238	+23.077%
2019-08-05	18.3200	18.9500	18.3200	18.8700	-0.841%	507,156	+25.490%
2019-08-02	19.4300	19.6800	19.0200	19.0300	-2.859%	284,009	+24.435%
2019-08-01	19.7800	20.9300	19.2900	19.5900	-1.011%	346,977	+20.878%
2019-07-31	20.0700	20.2900	19.4900	19.7900	-1.884%	441,788	+19.656%
2019-07-30	19.8200	20.2600	19.6300	20.1700	+1.153%	328,854	+17.402%
2019-07-29	20.7000	20.7700	19.8000	19.9400	-3.671%	398,757	+18.756%
2019-07-26	20.3800	20.7700	20.1800	20.7000	+2.222%	319,792	+14.396%
2019-07-25	20.3900	20.6700	19.9000	20.2500	-1.412%	284,952	+16.938%
2019-07-24	20.6400	20.7800	20.3300	20.5400	-0.340%	317,592	+15.287%
2019-07-23	21.3300	21.3800	20.4900	20.6100	-3.012%	565,153	+14.896%
2019-07-22	21.2800	21.9100	21.0100	21.2500	+0.189%	326,448	+11.435%
2019-07-19	21.4000	21.7800	20.8300	21.2100	-0.842%	590,475	+11.645%
2019-07-18	21.1800	21.4100	21.0300	21.3900	+0.801%	356,682	+10.706%
2019-07-17	21.1000	21.3700	20.8800	21.2200	+0.760%	196,088	+11.593%
2019-07-16	21.2400	21.2500	20.8000	21.0600	-0.754%	280,568	+12.441%
2019-07-15	21.6800	21.7100	21.1400	21.2200	-1.531%	150,960	+11.593%
2019-07-12	21.0100	21.6200	20.7800	21.5500	+2.570%	401,788	+9.884%
2019-07-11	21.5000	21.5000	20.6400	21.0100	-2.279%	558,334	+12.708%
2019-07-10	20.7100	21.5200	20.5700	21.5000	+4.015%	430,541	+10.140%
2019-07-09	20.0200	20.7000	20.0200	20.6700	+2.785%	438,522	+14.562%
2019-07-08	20.1600	20.7800	19.8400	20.1100	-0.347%	348,510	+17.752%
2019-07-05	20.8300	20.9900	20.1500	20.1800	-3.905%	489,275	+17.344%
2019-07-03	20.3000	21.0400	20.1400	21.0000	+3.806%	173,818	+12.762%
2019-07-02	20.4700	20.6900	19.5200	20.2300	-1.796%	475,940	+17.054%
2019-07-01	21.9100	21.9500	20.0400	20.6000	+2.539%	1,206,337	+14.951%
2019-06-28	20.2200	20.5600	20.0200	20.0900	+0.050%	493,798	+17.870%
2019-06-27	19.8100	20.1800	19.7600	20.0800	+1.929%	320,309	+17.928%
2019-06-26	20.2200	20.4500	19.6200	19.7000	-1.598%	584,431	+20.203%
2019-06-25	20.3900	20.5800	19.8300	20.0200	-1.428%	338,517	+18.282%
2019-06-24	20.5000	20.5800	20.1100	20.3100	-0.587%	729,852	+16.593%
2019-06-21	20.3600	20.7400	20.0200	20.4300	-0.341%	447,698	+15.908%
2019-06-20	20.2500	20.5700	19.9700	20.5000	+2.244%	402,300	+15.512%
2019-06-19	20.3700	20.6200	19.8500	20.0500	-1.571%	378,028	+18.105%
2019-06-18	19.9800	20.6500	19.7000	20.3700	+2.723%	568,837	+16.249%
2019-06-17	19.3700	19.8900	19.1100	19.8300	+3.281%	468,611	+19.415%
2019-06-14	19.3400	19.4200	18.9900	19.2000	-0.878%	249,063	+23.333%
2019-06-13	19.3300	19.4900	19.0700	19.3700	+0.571%	198,885	+22.251%
2019-06-12	18.9600	19.3000	18.7200	19.2600	+1.582%	180,784	+22.949%
2019-06-11	19.4000	19.4000	18.6400	18.9600	-1.250%	327,897	+24.895%
2019-06-10	19.1500	19.2800	18.9300	19.2000	+0.524%	293,703	+23.333%
2019-06-07	19.0800	19.3600	18.7100	19.1000	+0.792%	212,138	+23.979%
2019-06-06	18.8500	19.1900	18.4100	18.9500	+0.265%	491,987	+24.960%
2019-06-05	18.7500	18.9300	18.3500	18.9000	+1.232%	455,763	+25.291%
2019-06-04	18.6200	18.7500	18.3000	18.6700	+0.919%	397,973	+26.834%
2019-06-03	18.5300	18.6500	18.1400	18.5000	-0.162%	321,481	+28.000%
2019-05-31	18.3000	18.9400	18.2400	18.5300	+0.054%	329,050	+27.793%