Dark

TTPH
Tetraphase Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Inactive

Jul 28, 2020

2.20USD-3.509%(-0.08)282,689

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-28	2.2400	2.2700	2.1800	2.20000	-3.509%	282,689	0.000%
2020-07-27	2.3800	2.4400	2.1703	2.28000	-4.202%	501,638	-3.509%
2020-07-24	2.2800	2.4000	2.2700	2.38000	+4.386%	374,132	-7.563%
2020-07-23	2.3800	2.4217	2.2300	2.28000	-5.000%	273,150	-3.509%
2020-07-22	2.4500	2.4800	2.3700	2.40000	-2.834%	96,469	-8.333%
2020-07-21	2.5000	2.5500	2.4200	2.47000	-1.984%	119,604	-10.931%
2020-07-20	2.5000	2.5228	2.4500	2.52000	-1.176%	81,760	-12.698%
2020-07-17	2.5100	2.5600	2.5000	2.55000	+1.594%	64,510	-13.725%
2020-07-16	2.4300	2.5400	2.4100	2.51000	+2.033%	58,660	-12.351%
2020-07-15	2.4000	2.4900	2.3800	2.46000	+2.929%	62,180	-10.569%
2020-07-14	2.3600	2.4500	2.3600	2.39000	+0.420%	98,530	-7.950%
2020-07-13	2.4700	2.4700	2.3474	2.38000	-2.058%	135,276	-7.563%
2020-07-10	2.4600	2.4800	2.4201	2.43000	-2.016%	54,709	-9.465%
2020-07-09	2.5200	2.5900	2.4200	2.48000	-1.976%	123,351	-11.290%
2020-07-08	2.6000	2.6000	2.5200	2.53000	-1.938%	40,501	-13.043%
2020-07-07	2.4100	2.6600	2.4000	2.58000	+5.738%	255,628	-14.729%
2020-07-06	2.4600	2.4980	2.4101	2.44000	-0.813%	129,849	-9.836%
2020-07-02	2.5400	2.5600	2.4000	2.46000	-3.906%	228,151	-10.569%
2020-07-01	2.5100	2.5600	2.4950	2.56000	+1.587%	70,593	-14.063%
2020-06-30	2.5300	2.5800	2.5000	2.52000	-2.326%	126,681	-12.698%
2020-06-29	2.6000	2.6000	2.5200	2.58000	-0.769%	192,546	-14.729%
2020-06-26	2.6900	2.6999	2.5400	2.60000	-3.704%	162,177	-15.385%
2020-06-25	2.6800	2.8000	2.5800	2.70000	0.000%	311,624	-18.519%
2020-06-24	2.7700	2.9400	2.6100	2.70000	-2.527%	991,347	-18.519%
2020-06-23	2.6700	2.8000	2.6100	2.77000	+6.130%	428,353	-20.578%
2020-06-22	2.8300	2.8600	2.5500	2.61000	-0.760%	528,163	-15.709%
2020-06-19	2.5000	2.7800	2.4000	2.63000	+5.200%	633,662	-16.350%
2020-06-18	2.2900	2.5200	2.2801	2.50000	+6.383%	320,758	-12.000%
2020-06-17	2.4400	2.5806	2.3300	2.35000	-4.082%	326,846	-6.383%
2020-06-16	2.4000	2.5499	2.3700	2.45000	+2.083%	452,721	-10.204%
2020-06-15	2.2200	2.4426	2.2000	2.40000	+3.004%	302,293	-8.333%
2020-06-12	2.3800	2.4300	2.2500	2.33000	-0.851%	227,845	-5.579%
2020-06-11	2.1500	2.5000	2.1113	2.35000	+3.982%	816,534	-6.383%
2020-06-10	2.3900	2.3900	2.1000	2.26000	+2.262%	740,710	-2.655%
2020-06-09	2.1900	2.2700	2.1800	2.21000	-4.329%	1,225,740	-0.452%
2020-06-08	2.1700	2.4799	2.1500	2.31000	-5.714%	859,081	-4.762%
2020-06-05	2.6500	2.8100	2.3300	2.45000	+15.023%	6,287,343	-10.204%
2020-06-04	2.2400	2.5199	2.0500	2.13000	-4.911%	1,295,122	+3.286%
2020-06-03	2.3800	2.3955	2.1100	2.24000	-8.197%	427,737	-1.786%
2020-06-02	2.4500	2.4862	2.3600	2.44000	+5.172%	735,634	-9.836%
2020-06-01	2.1000	2.3700	2.0400	2.32000	+7.407%	665,782	-5.172%
2020-05-29	2.2000	2.2237	2.0000	2.16000	-4.425%	491,472	+1.852%
2020-05-28	2.3100	2.3257	2.2000	2.26000	+1.345%	436,642	-2.655%
2020-05-27	2.4000	2.4600	2.1000	2.23000	-7.469%	1,327,006	-1.345%
2020-05-26	2.6000	2.6800	2.3400	2.41000	-8.712%	1,087,553	-8.714%
2020-05-22	2.5800	3.2500	2.5000	2.64000	+14.783%	18,057,049	-16.667%
2020-05-21	2.2500	2.3400	2.2200	2.30000	-0.433%	398,004	-4.348%
2020-05-20	2.1300	2.3400	2.0901	2.31000	+6.452%	1,134,376	-4.762%
2020-05-19	2.1100	2.2000	2.1000	2.17000	-1.364%	366,030	+1.382%
2020-05-18	2.1000	2.2000	1.9700	2.20000	+0.457%	1,326,919	0.000%
2020-05-15	2.0900	2.5400	1.9600	2.19000	+33.537%	10,923,294	+0.457%
2020-05-14	1.5900	1.7400	1.5600	1.64000	-0.606%	536,453	+34.146%
2020-05-13	1.7700	1.7800	1.5600	1.65000	-7.303%	692,001	+33.333%
2020-05-12	1.8900	2.2700	1.7402	1.78000	-7.772%	1,533,494	+23.596%
2020-05-11	1.9900	2.0000	1.8500	1.93000	-4.455%	1,072,693	+13.990%
2020-05-08	2.1500	2.3000	1.9400	2.02000	-16.529%	4,244,531	+8.911%
2020-05-07	2.0400	3.5000	1.9200	2.42000	+74.101%	52,426,769	-9.091%
2020-05-06	1.5500	1.5700	1.3100	1.39000	-7.333%	747,601	+58.273%
2020-05-05	1.3300	1.6500	1.2200	1.50000	+19.048%	496,384	+46.667%
2020-05-04	1.2900	1.3200	1.2600	1.26000	-4.545%	30,175	+74.603%
2020-05-01	1.4700	1.4700	1.2500	1.32000	-3.650%	65,402	+66.667%
2020-04-30	1.2800	1.4000	1.2100	1.37000	+7.031%	139,005	+60.584%
2020-04-29	1.3400	1.3414	1.2600	1.28000	-1.538%	91,859	+71.875%
2020-04-28	1.3200	1.3700	1.2101	1.30000	+3.175%	191,626	+69.231%
2020-04-27	1.3300	1.3920	1.2500	1.26000	-7.353%	114,971	+74.603%
2020-04-24	1.3200	1.4435	1.2600	1.36000	+5.426%	123,150	+61.765%
2020-04-23	1.2700	1.3500	1.2600	1.29000	+1.575%	44,021	+70.543%
2020-04-22	1.3700	1.3700	1.2512	1.27000	-5.224%	77,427	+73.228%
2020-04-21	1.3200	1.5000	1.2757	1.34000	+3.876%	168,903	+64.179%
2020-04-20	1.2700	1.3400	1.2600	1.29000	+1.575%	66,074	+70.543%
2020-04-17	1.2600	1.3000	1.2000	1.27000	+1.600%	95,868	+73.228%
2020-04-16	1.2500	1.3000	1.2256	1.25000	+0.806%	61,064	+76.000%
2020-04-15	1.2700	1.3000	1.1500	1.24000	-3.125%	41,763	+77.419%
2020-04-14	1.3000	1.3488	1.2300	1.28000	+0.787%	47,008	+71.875%
2020-04-13	1.2600	1.2882	1.1800	1.27000	+4.098%	117,507	+73.228%
2020-04-09	1.2500	1.3599	1.2000	1.22000	+3.390%	126,601	+80.328%
2020-04-08	1.1100	1.1900	1.1100	1.18000	+6.306%	69,168	+86.441%
2020-04-07	1.1200	1.1500	1.0900	1.11000	+3.738%	86,420	+98.198%
2020-04-06	1.0100	1.1499	1.0000	1.07000	+8.081%	167,892	+105.607%
2020-04-03	1.0200	1.1500	0.9001	0.99000	-5.714%	257,912	+122.222%
2020-04-02	1.1300	1.1589	1.0300	1.05000	-5.405%	111,518	+109.524%
2020-04-01	1.2800	1.3096	1.0300	1.11000	-13.281%	173,905	+98.198%
2020-03-31	1.6200	1.7500	1.2500	1.28000	-21.951%	355,516	+71.875%
2020-03-30	1.2400	2.0000	1.2400	1.64000	+36.667%	1,575,614	+34.146%
2020-03-27	1.0600	1.4500	1.0400	1.20000	+17.647%	551,875	+83.333%
2020-03-26	0.8700	1.1997	0.8700	1.02000	+17.919%	230,961	+115.686%
2020-03-25	0.8800	0.8800	0.8100	0.86500	+5.014%	125,883	+154.335%
2020-03-24	0.8888	0.8888	0.7801	0.82370	+5.447%	87,622	+167.088%
2020-03-23	0.7680	0.8500	0.7000	0.78115	+6.135%	154,496	+181.636%
2020-03-20	0.7600	0.8790	0.7020	0.73600	-1.723%	69,298	+198.913%
2020-03-19	0.6000	0.7600	0.6000	0.74890	+13.470%	87,386	+193.764%
2020-03-18	0.7200	0.7200	0.5600	0.66000	-8.206%	174,660	+233.333%
2020-03-17	0.8194	0.8925	0.7000	0.71900	-15.412%	207,913	+205.981%
2020-03-16	1.0000	1.0200	0.7511	0.85000	-41.379%	333,354	+158.824%
2020-03-13	1.5100	1.6000	1.3000	1.45000	-2.027%	111,608	+51.724%
2020-03-12	1.5100	1.6199	1.4600	1.48000	-5.732%	102,593	+48.649%
2020-03-11	1.5300	1.5766	1.5200	1.57000	+1.948%	52,204	+40.127%
2020-03-10	1.6400	1.6400	1.5100	1.54000	-3.750%	60,533	+42.857%
2020-03-09	1.6300	1.6899	1.5500	1.60000	-4.192%	203,284	+37.500%
2020-03-06	1.7900	1.8000	1.6693	1.67000	-7.222%	54,894	+31.737%
2020-03-05	1.7500	1.8800	1.7101	1.80000	+2.857%	88,550	+22.222%
2020-03-04	1.6400	1.7753	1.6100	1.75000	+7.362%	124,992	+25.714%
2020-03-03	1.7500	1.8000	1.6100	1.63000	-6.322%	272,350	+34.969%
2020-03-02	1.8000	1.8200	1.7200	1.74000	-1.695%	176,616	+26.437%
2020-02-28	1.8300	1.9052	1.7300	1.77000	-3.279%	233,067	+24.294%
2020-02-27	2.0200	2.0200	1.8100	1.83000	-10.294%	178,495	+20.219%
2020-02-26	2.1000	2.1650	2.0026	2.04000	-2.857%	64,000	+7.843%
2020-02-25	2.2300	2.2300	1.9700	2.10000	-4.977%	312,369	+4.762%
2020-02-24	2.2500	2.3000	2.1715	2.21000	-2.212%	222,764	-0.452%
2020-02-21	2.2600	2.3050	2.2100	2.26000	-0.441%	168,824	-2.655%
2020-02-20	2.3000	2.3400	2.2100	2.27000	-1.732%	139,084	-3.084%
2020-02-19	2.3500	2.4200	2.2100	2.31000	+0.873%	893,621	-4.762%
2020-02-18	2.1800	2.3200	2.0700	2.29000	+5.046%	235,450	-3.930%
2020-02-14	2.2000	2.2600	2.1500	2.18000	-1.357%	107,404	+0.917%
2020-02-13	2.2100	2.3000	2.1321	2.21000	-1.778%	153,911	-0.452%
2020-02-12	2.2700	2.3400	2.2300	2.25000	-1.316%	224,642	-2.222%
2020-02-11	2.2300	2.3000	2.2300	2.28000	+1.786%	65,398	-3.509%
2020-02-10	2.2100	2.2900	2.1800	2.24000	0.000%	82,161	-1.786%
2020-02-07	2.2500	2.3300	2.2000	2.24000	-0.444%	123,457	-1.786%
2020-02-06	2.3000	2.3000	2.2000	2.25000	-1.316%	106,330	-2.222%
2020-02-05	2.3300	2.4000	2.2400	2.28000	-2.146%	85,116	-3.509%
2020-02-04	2.3100	2.4089	2.3000	2.33000	+1.304%	54,425	-5.579%
2020-02-03	2.3100	2.4000	2.2700	2.30000	-1.288%	122,806	-4.348%
2020-01-31	2.3100	2.3500	2.2000	2.33000	-0.851%	115,337	-5.579%
2020-01-30	2.4200	2.4200	2.3000	2.35000	-2.893%	133,462	-6.383%
2020-01-29	2.3800	2.4300	2.2500	2.42000	+1.681%	190,291	-9.091%
2020-01-28	2.4000	2.4500	2.3350	2.38000	0.000%	191,303	-7.563%
2020-01-27	2.5600	2.6300	2.3200	2.38000	-7.393%	281,390	-7.563%
2020-01-24	2.6100	2.7500	2.5300	2.57000	-3.383%	422,130	-14.397%
2020-01-23	2.9300	2.9500	2.6000	2.66000	-30.729%	1,298,548	-17.293%
2020-01-22	3.0200	3.8600	2.9710	3.84000	+29.730%	733,666	-42.708%
2020-01-21	2.8500	3.0700	2.8200	2.96000	+1.370%	134,804	-25.676%
2020-01-17	3.1100	3.2400	2.9101	2.92000	-4.262%	142,797	-24.658%
2020-01-16	2.7400	3.1150	2.6523	3.05000	+12.132%	237,988	-27.869%
2020-01-15	2.6800	2.7400	2.6400	2.72000	+1.493%	15,595	-19.118%
2020-01-14	2.5600	2.7000	2.5600	2.68000	+3.475%	25,263	-17.910%
2020-01-13	2.6800	2.7434	2.5500	2.59000	-4.779%	110,502	-15.058%
2020-01-10	2.7200	2.8000	2.6600	2.72000	-1.091%	39,716	-19.118%
2020-01-09	2.7700	2.8100	2.6700	2.75000	-0.362%	50,465	-20.000%
2020-01-08	2.7750	2.7800	2.7050	2.76000	+0.730%	43,019	-20.290%
2020-01-07	2.7200	2.8500	2.6800	2.74000	+0.735%	58,187	-19.708%
2020-01-06	2.8100	2.8600	2.6576	2.72000	-4.895%	74,877	-19.118%
2020-01-03	2.8600	3.0000	2.7330	2.86000	-2.389%	101,036	-23.077%
2020-01-02	2.8200	2.9400	2.6500	2.93000	+4.270%	239,209	-24.915%
2019-12-31	2.6500	2.8400	2.6000	2.81000	+4.074%	97,974	-21.708%
2019-12-30	2.9900	2.9990	2.5551	2.70000	-10.891%	256,433	-18.519%
2019-12-27	3.5800	4.3000	2.9000	3.03000	-15.833%	1,801,222	-27.393%
2019-12-26	2.5000	3.8800	2.5000	3.60000	+50.000%	1,397,948	-38.889%
2019-12-24	2.3500	2.4200	2.2700	2.40000	+3.004%	109,610	-8.333%
2019-12-23	2.2700	2.3500	2.1500	2.33000	+4.484%	163,489	-5.579%
2019-12-20	2.1200	2.3900	2.0600	2.23000	+4.206%	273,074	-1.345%
2019-12-19	2.1300	2.1400	2.0000	2.14000	+2.885%	89,944	+2.804%
2019-12-18	2.1800	2.2377	1.9900	2.08000	-5.023%	111,089	+5.769%
2019-12-17	2.1700	2.2799	2.1200	2.19000	-0.455%	101,129	+0.457%
2019-12-16	2.2900	2.2900	2.1700	2.20000	-3.930%	67,076	0.000%
2019-12-13	2.2635	2.3118	2.1604	2.29000	+1.778%	32,151	-3.930%
2019-12-12	2.1900	2.3200	2.1700	2.25000	+1.810%	71,816	-2.222%
2019-12-11	2.1000	2.2400	2.0600	2.21000	+6.763%	69,113	-0.452%
2019-12-10	2.2500	2.2700	2.0700	2.07000	-8.811%	91,431	+6.280%
2019-12-09	2.4300	2.4300	2.2000	2.27000	+1.794%	64,388	-3.084%
2019-12-06	2.2600	2.3735	2.1900	2.23000	-1.762%	87,055	-1.345%
2019-12-05	2.5000	2.5400	2.2600	2.27000	-9.018%	102,235	-3.084%
2019-12-04	2.4300	2.5500	2.4200	2.49500	+2.675%	47,274	-11.824%
2019-12-03	2.5100	2.6700	2.4300	2.43000	-4.706%	96,808	-9.465%
2019-12-02	2.6200	2.7642	2.4900	2.55000	-0.391%	115,001	-13.725%
2019-11-29	2.5739	2.6700	2.4200	2.56000	+3.644%	84,800	-14.063%
2019-11-27	2.3700	2.6000	2.3500	2.47000	+3.782%	226,220	-10.931%
2019-11-26	2.4200	2.6300	2.3700	2.38000	-3.252%	180,023	-7.563%
2019-11-25	2.5100	2.5900	2.4200	2.46000	+0.408%	140,555	-10.569%
2019-11-22	2.3700	2.5872	2.3600	2.45000	+2.510%	146,097	-10.204%
2019-11-21	2.4900	2.5700	2.3600	2.39000	-2.449%	28,959	-7.950%
2019-11-20	2.5000	2.7100	2.4200	2.45000	-1.606%	76,310	-10.204%
2019-11-19	2.4120	2.5900	2.3800	2.49000	+2.893%	35,976	-11.647%
2019-11-18	2.4700	2.5950	2.3600	2.42000	-2.024%	43,357	-9.091%
2019-11-15	2.4500	2.5835	2.3602	2.47000	+0.407%	80,943	-10.931%
2019-11-14	2.6100	2.6410	2.2600	2.46000	-7.865%	110,123	-10.569%
2019-11-13	2.8600	3.0046	2.5950	2.67000	-11.296%	140,310	-17.603%
2019-11-12	3.1400	3.1500	3.0000	3.01000	-2.273%	64,940	-26.910%
2019-11-11	3.1200	3.1700	3.0600	3.08000	-3.448%	33,879	-28.571%
2019-11-08	3.1600	3.2500	3.0800	3.19000	-0.313%	22,770	-31.034%
2019-11-07	3.2300	3.2300	3.0700	3.20000	-0.312%	31,160	-31.250%
2019-11-06	3.1900	3.3000	3.0700	3.21000	-0.619%	49,500	-31.464%
2019-11-05	3.2000	3.4000	3.0750	3.23000	+1.254%	53,304	-31.889%
2019-11-04	3.2900	3.3300	3.0500	3.19000	-3.040%	130,522	-31.034%
2019-11-01	3.5300	3.5950	3.2500	3.29000	-6.268%	82,151	-33.131%
2019-10-31	3.7400	3.7400	3.5000	3.51000	-1.681%	108,039	-37.322%
2019-10-30	3.7400	4.2046	3.5100	3.57000	-1.381%	533,281	-38.375%
2019-10-29	4.1800	4.4500	3.2778	3.62000	-14.824%	518,830	-39.227%
2019-10-28	5.1400	5.2800	4.1400	4.25000	-17.476%	150,117	-48.235%
2019-10-25	5.2000	5.2283	4.9590	5.15000	-1.341%	31,759	-57.282%
2019-10-24	5.1100	5.2900	5.1000	5.22000	+2.353%	58,467	-57.854%
2019-10-23	4.8900	5.3000	4.6545	5.10000	+4.723%	67,269	-56.863%
2019-10-22	4.6100	4.9600	4.6000	4.87000	+5.411%	34,478	-54.825%
2019-10-21	4.6000	4.7413	4.5900	4.62000	+0.873%	32,434	-52.381%
2019-10-18	5.0700	5.3700	4.5800	4.58000	-9.665%	106,316	-51.965%
2019-10-17	4.6600	5.4020	4.5933	5.07000	+7.872%	186,613	-56.607%
2019-10-16	4.4800	4.8092	4.1493	4.70000	+4.561%	118,093	-53.191%
2019-10-15	3.7300	4.6500	3.6945	4.49500	+16.000%	244,666	-51.057%
2019-10-14	3.7500	3.9900	3.4758	3.87500	+3.059%	174,165	-43.226%
2019-10-11	3.7600	3.9400	3.6614	3.76000	+0.804%	36,402	-41.489%
2019-10-10	3.7700	3.9000	3.4618	3.73000	-1.842%	78,931	-41.019%
2019-10-09	3.4400	4.1900	3.3559	3.80000	+3.261%	201,561	-42.105%
2019-10-08	3.8400	3.9270	3.5500	3.68000	-6.835%	105,263	-40.217%
2019-10-07	4.1400	4.4100	3.9200	3.95000	-4.819%	69,541	-44.304%
2019-10-04	4.1100	4.2732	3.8100	4.15000	+1.220%	118,906	-46.988%
2019-10-03	4.2100	4.4300	4.0700	4.10000	-4.872%	128,809	-46.341%
2019-10-02	5.3400	5.3600	4.0200	4.31000	-19.888%	290,170	-48.956%
2019-10-01	5.5000	5.6800	5.2000	5.38000	+1.128%	111,756	-59.108%
2019-09-30	5.5400	5.7500	5.0000	5.32000	-7.155%	213,531	-58.647%
2019-09-27	4.4500	6.1700	4.1500	5.73000	+21.398%	593,043	-61.606%
2019-09-26	5.1200	5.1640	4.7000	4.72000	-9.231%	41,457	-53.390%
2019-09-25	5.3600	5.5800	5.0600	5.20000	-5.075%	24,476	-57.692%
2019-09-24	5.8800	5.8820	5.2000	5.47800	-4.764%	22,338	-59.839%
2019-09-23	6.1600	6.2920	5.6700	5.75200	-8.669%	18,276	-61.752%
2019-09-20	6.3020	6.9000	6.0660	6.29800	-4.111%	25,003	-65.068%
2019-09-19	6.2000	6.9980	6.0020	6.56800	+3.303%	30,473	-66.504%
2019-09-18	6.6000	6.8000	6.1880	6.35800	-2.574%	24,473	-65.398%
2019-09-17	7.0000	7.0580	6.3600	6.52600	-3.490%	19,653	-66.289%
2019-09-16	7.5360	7.5360	6.4400	6.76200	-10.366%	38,429	-67.465%
2019-09-13	8.0000	8.3960	6.8420	7.54400	+0.319%	55,074	-70.838%
2019-09-12	7.0000	8.6000	6.2980	7.52000	+19.441%	87,666	-70.745%
2019-09-11	6.2000	6.8000	5.6200	6.29600	+11.237%	44,323	-65.057%
2019-09-10	5.6000	5.9000	5.3340	5.66000	-0.702%	22,161	-61.131%
2019-09-09	4.8420	5.9000	4.8020	5.70000	+17.720%	54,953	-61.404%
2019-09-06	5.0000	5.2000	4.8260	4.84200	-3.005%	12,188	-54.564%
2019-09-05	4.8000	5.0200	4.8000	4.99200	+6.213%	12,561	-55.929%
2019-09-04	5.0100	5.3000	4.6980	4.70000	-6.000%	21,729	-53.191%
2019-09-03	5.6000	5.6000	4.7200	5.00000	-3.846%	24,548	-56.000%
2019-08-30	5.2940	5.4000	5.0000	5.20000	+3.134%	7,323	-57.692%
2019-08-29	4.8660	5.2000	4.6960	5.04200	+6.147%	15,621	-56.367%
2019-08-28	4.7600	5.3000	4.5000	4.75000	0.000%	31,100	-53.684%
2019-08-27	4.9940	5.0580	4.6520	4.75000	-4.886%	22,499	-53.684%
2019-08-26	5.2000	5.3880	4.7140	4.99400	-2.117%	14,755	-55.947%
2019-08-23	5.4760	5.7180	5.0320	5.10200	-7.236%	19,532	-56.880%
2019-08-22	5.7200	5.7200	5.4020	5.50000	-3.846%	13,678	-60.000%
2019-08-21	5.8000	5.9880	5.4020	5.72000	+2.143%	22,664	-61.538%
2019-08-20	6.1960	6.4000	5.5000	5.60000	-9.619%	15,403	-60.714%
2019-08-19	6.0900	6.1960	5.5000	6.19600	+6.828%	30,635	-64.493%
2019-08-16	5.6000	6.0000	5.4040	5.80000	+5.455%	22,258	-62.069%
2019-08-15	5.4000	5.5000	5.2200	5.50000	+4.167%	25,309	-60.000%
2019-08-14	5.8000	5.8140	5.2200	5.28000	-8.966%	36,891	-58.333%
2019-08-13	5.9040	6.1600	5.7020	5.80000	-1.795%	18,689	-62.069%
2019-08-12	6.5400	6.5400	5.7200	5.90600	-5.201%	28,994	-62.750%
2019-08-09	6.8000	7.1980	6.1000	6.23000	-9.658%	38,150	-64.687%
2019-08-08	6.8180	7.4000	6.6200	6.89600	+3.544%	19,992	-68.097%
2019-08-07	7.0000	7.1000	6.6000	6.66000	-1.216%	18,922	-66.967%
2019-08-06	6.7000	7.0000	6.6000	6.74200	+0.838%	8,822	-67.369%
2019-08-05	7.2440	7.2440	6.6000	6.68600	-3.101%	12,455	-67.095%
2019-08-02	7.3120	7.7640	6.9000	6.90000	-6.908%	16,686	-68.116%
2019-08-01	6.9000	7.8500	6.9000	7.41200	+7.795%	39,781	-70.318%
2019-07-31	7.1400	7.4000	6.8000	6.87600	-1.687%	13,375	-68.005%
2019-07-30	6.8320	7.4000	6.6800	6.99400	+4.701%	13,846	-68.544%
2019-07-29	7.4480	7.5860	6.6560	6.68000	-5.836%	14,942	-67.066%
2019-07-26	6.8680	7.6000	6.7920	7.09400	+6.613%	31,335	-68.988%
2019-07-25	6.9000	7.6000	6.6000	6.65400	-2.491%	30,800	-66.937%
2019-07-24	7.4000	7.5560	6.4000	6.82400	-6.315%	48,997	-67.761%
2019-07-23	8.0000	8.0000	7.0400	7.28400	-7.797%	50,603	-69.797%
2019-07-22	8.8000	8.8000	7.8360	7.90000	-1.349%	18,740	-72.152%
2019-07-19	8.6000	8.6000	8.0080	8.00800	-2.933%	17,391	-72.527%
2019-07-18	8.6000	8.8000	8.2291	8.25000	-2.597%	15,611	-73.333%
2019-07-17	8.0080	8.8660	8.0080	8.47000	+4.568%	63,028	-74.026%
2019-07-16	8.3000	8.4900	8.0080	8.10000	-2.971%	19,217	-72.840%
2019-07-15	8.8360	9.1480	8.2420	8.34800	-2.930%	13,524	-73.646%
2019-07-12	9.2460	9.2460	8.5000	8.60000	-2.935%	10,701	-74.419%
2019-07-11	9.5040	9.5040	8.6620	8.86000	-3.905%	20,666	-75.169%
2019-07-10	9.2040	10.2000	9.2000	9.22000	-0.753%	11,438	-76.139%
2019-07-09	9.6000	10.4000	9.0000	9.29000	-5.223%	13,595	-76.319%
2019-07-08	10.2000	10.5200	9.6000	9.80200	-3.902%	15,218	-77.556%
2019-07-05	9.2000	10.6000	9.2000	10.20000	+10.870%	22,194	-78.431%
2019-07-03	9.0000	9.2000	8.7000	9.20000	+5.747%	9,102	-76.087%
2019-07-02	9.4000	9.6980	8.2440	8.70000	-7.506%	51,144	-74.713%
2019-07-01	9.6000	10.4000	9.0200	9.40600	-2.082%	30,294	-76.611%
2019-06-28	9.7660	10.3800	9.2060	9.60600	+0.063%	276,869	-77.098%
2019-06-27	9.6000	10.5880	9.2040	9.60000	+2.084%	29,702	-77.083%
2019-06-26	10.4220	10.8220	9.2040	9.40400	-12.942%	58,112	-76.606%
2019-06-25	11.9760	11.9760	10.8020	10.80200	-8.798%	35,641	-79.633%
2019-06-24	13.0800	13.5500	11.6500	11.84400	-4.638%	24,898	-81.425%
2019-06-21	12.8140	13.5800	12.4200	12.42000	-5.766%	35,476	-82.287%
2019-06-20	13.3840	13.8000	12.6500	13.18000	+0.996%	18,206	-83.308%
2019-06-19	13.9780	14.0000	12.6600	13.05000	-5.966%	14,945	-83.142%
2019-06-18	13.1000	13.9800	12.9980	13.87800	+5.923%	24,950	-84.148%
2019-06-17	13.8000	14.0000	12.8000	13.10200	-3.733%	29,794	-83.209%
2019-06-14	14.4260	15.1460	13.2000	13.61000	-6.525%	34,046	-83.835%
2019-06-13	14.4220	15.6000	14.4000	14.56000	-1.807%	26,725	-84.890%
2019-06-12	15.7000	15.7820	14.3000	14.82800	-3.702%	31,230	-85.163%
2019-06-11	15.3400	16.1940	15.0000	15.39800	-0.013%	20,878	-85.712%
2019-06-10	15.0000	16.1980	14.8000	15.40000	+6.192%	30,325	-85.714%
2019-06-07	15.4760	15.4760	14.3900	14.50200	-6.907%	50,652	-84.830%
2019-06-06	15.6640	16.2800	15.2000	15.57800	-0.141%	25,474	-85.878%
2019-06-05	16.7720	16.9980	15.2120	15.60000	-5.282%	31,193	-85.897%
2019-06-04	17.0040	17.5940	16.2000	16.47000	-2.878%	20,510	-86.642%
2019-06-03	17.0000	17.5980	15.7880	16.95800	+4.795%	19,490	-87.027%
2019-05-31	17.0000	17.7560	16.1060	16.18200	-6.753%	18,184	-86.405%
2019-05-30	19.4960	19.6000	16.6140	17.35400	-9.539%	35,122	-87.323%
2019-05-29	15.3840	20.6000	14.2000	19.18400	+26.794%	82,650	-88.532%
2019-05-28	15.8800	16.3980	15.0000	15.13000	-4.950%	15,616	-85.459%
2019-05-24	16.0000	16.3980	15.4880	15.91800	+2.183%	15,422	-86.179%
2019-05-23	16.2660	16.2660	15.3440	15.57800	-4.768%	18,309	-85.878%
2019-05-22	17.4000	18.5820	16.0400	16.35800	-2.885%	20,966	-86.551%
2019-05-21	15.1400	17.8000	15.0000	16.84400	+6.004%	35,239	-86.939%
2019-05-20	16.2520	17.0000	15.7900	15.89000	-4.862%	23,957	-86.155%
2019-05-17	16.4000	17.2260	15.0220	16.70200	-0.429%	37,695	-86.828%
2019-05-16	17.6000	17.6260	16.3220	16.77400	-4.585%	29,812	-86.884%
2019-05-15	17.4000	17.8000	17.2000	17.58000	-0.700%	17,174	-87.486%
2019-05-14	17.4100	18.1000	17.2000	17.70400	-0.539%	36,392	-87.573%
2019-05-13	19.0000	19.5900	17.6020	17.80000	-9.193%	27,276	-87.640%
2019-05-10	19.9100	20.2000	19.2000	19.60200	-1.990%	35,178	-88.777%
2019-05-09	20.0000	20.6000	19.0020	20.00000	-6.542%	22,441	-89.000%
2019-05-08	21.4000	21.8000	20.7000	21.40000	+1.905%	15,823	-89.720%
2019-05-07	21.8000	22.0000	20.6000	21.00000	-3.670%	13,109	-89.524%
2019-05-06	20.6000	22.2000	19.8020	21.80000	+2.830%	12,506	-89.908%
2019-05-03	20.4000	21.2000	19.2400	21.20000	+7.071%	18,706	-89.623%
2019-05-02	20.6000	20.6000	19.0000	19.80000	-3.883%	26,756	-88.889%
2019-05-01	20.8000	21.2000	20.4000	20.60000	-2.830%	35,315	-89.320%
2019-04-30	21.8000	21.8000	20.4000	21.20000	-1.852%	25,339	-89.623%
2019-04-29	21.4000	21.8000	21.2000	21.60000	0.000%	13,795	-89.815%
2019-04-26	21.2000	22.0000	21.1000	21.60000	+0.935%	14,601	-89.815%
2019-04-25	21.8000	22.0000	21.2000	21.40000	-1.835%	9,713	-89.720%
2019-04-24	22.4000	22.4000	21.0000	21.80000	-3.540%	32,857	-89.908%
2019-04-23	21.4000	22.8000	21.0000	22.60000	+5.607%	28,560	-90.265%
2019-04-22	21.2000	21.6000	20.6000	21.40000	+0.943%	21,342	-89.720%
2019-04-18	21.6000	21.8000	20.4000	21.20000	-2.752%	42,280	-89.623%
2019-04-17	23.0000	23.0000	20.8000	21.80000	-4.386%	42,934	-89.908%
2019-04-16	23.4000	23.4000	22.4000	22.80000	0.000%	16,785	-90.351%
2019-04-15	24.0000	24.2000	22.4000	22.80000	-5.785%	47,720	-90.351%
2019-04-12	24.8000	25.4000	24.0000	24.20000	-1.626%	25,121	-90.909%
2019-04-11	24.8000	25.4000	24.2000	24.60000	-2.381%	18,359	-91.057%
2019-04-10	25.2000	25.4000	24.0000	25.20000	+1.613%	26,174	-91.270%
2019-04-09	24.6000	25.4000	24.5340	24.80000	+0.813%	14,043	-91.129%
2019-04-08	25.2000	25.2000	24.4000	24.60000	-2.381%	16,030	-91.057%
2019-04-05	25.4000	25.4000	24.4000	25.20000	+2.439%	17,267	-91.270%
2019-04-04	24.8000	25.8000	24.4000	24.60000	0.000%	17,488	-91.057%
2019-04-03	24.4000	26.6000	24.4000	24.60000	-3.150%	41,524	-91.057%
2019-04-02	26.2000	26.8000	24.6000	25.40000	-1.550%	22,029	-91.339%
2019-04-01	27.0000	27.4000	25.6000	25.80000	-3.731%	21,798	-91.473%
2019-03-29	24.0000	27.2000	24.0000	26.80000	+11.667%	63,512	-91.791%
2019-03-28	24.4000	24.6000	23.6000	24.00000	-1.639%	25,825	-90.833%
2019-03-27	24.4000	25.0000	24.0000	24.40000	0.000%	37,407	-90.984%
2019-03-26	24.0000	24.8000	24.0000	24.40000	+1.667%	19,316	-90.984%
2019-03-25	24.8000	25.0000	23.6000	24.00000	-2.439%	37,702	-90.833%
2019-03-22	26.0000	26.0000	24.4000	24.60000	-5.385%	32,433	-91.057%
2019-03-21	26.8000	27.0000	25.3000	26.00000	-2.985%	28,658	-91.538%
2019-03-20	27.2000	27.6000	25.8000	26.80000	-2.190%	23,183	-91.791%
2019-03-19	27.2000	28.0000	26.8000	27.40000	+0.735%	22,621	-91.971%
2019-03-18	28.0000	29.0000	25.8000	27.20000	-3.546%	81,919	-91.912%
2019-03-15	26.6000	28.5980	25.2000	28.20000	+8.462%	106,414	-92.199%
2019-03-14	25.4000	26.0000	25.0000	26.00000	+4.839%	35,867	-91.538%
2019-03-13	24.8000	25.2000	24.2000	24.80000	+0.813%	20,696	-91.129%
2019-03-12	24.6000	25.0000	24.2000	24.60000	-0.806%	15,688	-91.057%
2019-03-11	24.8000	25.2000	24.0000	24.80000	+2.479%	25,684	-91.129%
2019-03-08	26.6000	26.6000	24.0000	24.20000	-9.701%	35,000	-90.909%
2019-03-07	25.2000	26.8000	24.4000	26.80000	+8.065%	37,007	-91.791%
2019-03-06	26.4000	26.6000	24.2000	24.80000	-5.344%	33,695	-91.129%
2019-03-05	25.8000	27.6000	25.6000	26.20000	+2.344%	40,895	-91.603%
2019-03-04	24.6000	26.0000	24.4000	25.60000	+3.644%	31,769	-91.406%
2019-03-01	23.4000	25.0000	23.4000	24.70000	+4.661%	25,101	-91.093%
2019-02-28	24.8000	25.0000	23.6000	23.60000	-3.673%	35,780	-90.678%
2019-02-27	24.4000	24.6000	23.4000	24.50000	+0.410%	27,445	-91.020%
2019-02-26	23.8000	24.8000	23.4000	24.40000	+3.390%	19,080	-90.984%
2019-02-25	24.2000	24.8000	23.4000	23.60000	-1.667%	24,450	-90.678%
2019-02-22	25.0000	26.4020	23.0000	24.00000	-2.439%	62,652	-90.833%
2019-02-21	23.0000	25.2000	22.8000	24.60000	+7.895%	64,453	-91.057%
2019-02-20	23.2000	23.4000	22.4000	22.80000	-1.724%	20,478	-90.351%
2019-02-19	23.4000	24.0000	23.0000	23.20000	-0.855%	15,802	-90.517%
2019-02-15	24.0000	24.3400	23.4000	23.40000	-1.681%	20,555	-90.598%
2019-02-14	24.0000	24.6000	23.2000	23.80000	-0.833%	22,058	-90.756%
2019-02-13	24.6000	25.2000	24.0000	24.00000	0.000%	17,982	-90.833%
2019-02-12	24.2000	25.2000	23.8000	24.00000	-0.826%	17,918	-90.833%
2019-02-11	24.0000	24.4000	23.2000	24.20000	+2.542%	16,532	-90.909%
2019-02-08	25.2000	25.2000	22.8000	23.60000	-7.087%	30,266	-90.678%