Cortexyme Inc (NQ: CRTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	50.19	50.51	47.55	47.87	83,500	-2.28(-4.55%)
Oct 29, 2020	49.20	50.52	48.34	50.15	62,799	+0.48(+0.97%)
Oct 28, 2020	49.65	50.75	48.25	49.67	60,608	-1.03(-2.03%)
Oct 27, 2020	49.43	51.43	49.34	50.70	51,196	+1.37(+2.78%)
Oct 26, 2020	49.41	50.35	48.72	49.33	32,662	-0.46(-0.92%)
Oct 23, 2020	49.46	50.74	49.11	49.79	46,900	+0.96(+1.97%)
Oct 22, 2020	48.61	49.40	47.40	48.83	41,282	+0.55(+1.14%)
Oct 21, 2020	50.33	50.33	48.06	48.28	44,687	-2.11(-4.19%)
Oct 20, 2020	50.60	51.18	49.00	50.39	51,293	-0.21(-0.42%)
Oct 19, 2020	49.97	52.20	49.65	50.60	81,991	+1.13(+2.28%)
Oct 16, 2020	46.72	50.49	46.72	49.47	85,900	+2.76(+5.91%)
Oct 15, 2020	48.27	48.54	45.99	46.71	66,489	-2.20(-4.50%)
Oct 14, 2020	51.80	52.00	48.86	48.91	120,648	-2.59(-5.03%)
Oct 13, 2020	50.48	51.95	50.28	51.50	37,935	+0.53(+1.04%)
Oct 12, 2020	51.00	51.48	49.92	50.97	65,454	-0.01(-0.02%)
Oct 09, 2020	51.23	51.23	50.13	50.98	42,900	+0.19(+0.37%)
Oct 08, 2020	51.30	52.39	50.22	50.79	60,211	-0.51(-0.99%)
Oct 07, 2020	50.94	51.69	49.55	51.30	80,682	+1.15(+2.29%)
Oct 06, 2020	51.65	51.96	49.61	50.15	64,771	-1.02(-1.99%)
Oct 05, 2020	50.26	51.68	49.67	51.17	87,655	+1.70(+3.44%)
Oct 02, 2020	50.53	51.41	49.29	49.47	78,000	-1.94(-3.77%)
Oct 01, 2020	50.14	51.62	49.62	51.41	82,757	+1.41(+2.82%)
Sep 30, 2020	50.73	50.73	49.31	50.00	62,807	-0.32(-0.64%)
Sep 29, 2020	49.66	50.95	49.23	50.32	63,612	+0.59(+1.19%)
Sep 28, 2020	49.28	50.25	48.64	49.73	47,299	+0.89(+1.82%)
Sep 25, 2020	48.02	49.99	47.62	48.84	64,300	+0.65(+1.35%)
Sep 24, 2020	48.05	49.21	46.11	48.19	80,127	-0.12(-0.25%)
Sep 23, 2020	49.91	52.90	48.04	48.31	86,165	-1.69(-3.38%)
Sep 22, 2020	52.61	52.73	49.51	50.00	112,788	-2.74(-5.20%)
Sep 21, 2020	56.30	57.24	51.97	52.74	197,085	-4.56(-7.96%)
Sep 18, 2020	56.45	57.66	55.77	57.30	550,400	+1.70(+3.06%)
Sep 17, 2020	52.33	56.34	52.33	55.60	434,822	+2.18(+4.08%)
Sep 16, 2020	53.11	54.98	52.42	53.42	107,150	+1.06(+2.02%)
Sep 15, 2020	53.96	54.99	52.14	52.36	154,487	-0.99(-1.86%)
Sep 14, 2020	48.50	54.00	47.42	53.35	238,164	+5.77(+12.13%)
Sep 11, 2020	49.34	49.34	47.13	47.58	110,400	-0.80(-1.65%)
Sep 10, 2020	47.81	48.84	47.50	48.38	141,092	+1.13(+2.39%)
Sep 09, 2020	45.04	47.63	45.04	47.25	124,441	+2.79(+6.28%)
Sep 08, 2020	42.68	45.02	42.27	44.46	153,989	+1.01(+2.32%)
Sep 04, 2020	43.72	43.73	41.51	43.45	84,400	-0.40(-0.91%)
Sep 03, 2020	45.08	46.00	43.38	43.85	66,607	-1.40(-3.09%)
Sep 02, 2020	44.73	45.53	44.00	45.25	74,551	+1.26(+2.86%)
Sep 01, 2020	43.82	44.07	43.20	43.99	123,688	+0.02(+0.05%)
Aug 31, 2020	43.60	44.51	42.90	43.97	72,184	+0.32(+0.73%)
Aug 28, 2020	43.97	44.55	43.00	43.65	51,900	-0.24(-0.55%)
Aug 27, 2020	43.17	44.33	42.10	43.89	62,747	+1.53(+3.61%)
Aug 26, 2020	42.76	43.01	41.93	42.36	34,540	-0.49(-1.14%)
Aug 25, 2020	42.40	43.00	42.00	42.85	27,658	+0.74(+1.76%)
Aug 24, 2020	42.70	42.78	41.39	42.11	38,261	+0.11(+0.26%)
Aug 21, 2020	42.50	42.84	41.16	42.00	67,700	-0.97(-2.26%)
Aug 20, 2020	43.53	44.01	42.57	42.97	46,352	-0.69(-1.58%)
Aug 19, 2020	44.56	44.87	43.40	43.66	42,897	-0.70(-1.58%)
Aug 18, 2020	45.38	46.58	43.14	44.36	56,897	-0.79(-1.75%)
Aug 17, 2020	44.56	46.65	43.33	45.15	84,778	+0.59(+1.32%)
Aug 14, 2020	44.88	45.36	44.02	44.56	75,300	-0.56(-1.24%)
Aug 13, 2020	44.01	45.27	43.68	45.12	64,016	+1.12(+2.55%)
Aug 12, 2020	44.46	45.92	43.36	44.00	84,627	+0.18(+0.41%)
Aug 11, 2020	44.75	45.50	43.22	43.82	60,529	-0.57(-1.28%)
Aug 10, 2020	44.03	44.68	43.48	44.39	88,365	+0.26(+0.59%)
Aug 07, 2020	41.53	44.45	41.53	44.13	67,900	+2.15(+5.12%)
Aug 06, 2020	41.23	42.27	40.77	41.98	68,617	+0.24(+0.57%)
Aug 05, 2020	41.49	41.74	40.20	41.74	42,759	+0.90(+2.20%)
Aug 04, 2020	40.57	41.48	40.17	40.84	38,525	-0.21(-0.51%)
Aug 03, 2020	40.22	41.55	40.10	41.05	39,229	+1.20(+3.01%)
Jul 31, 2020	40.30	41.40	39.00	39.85	81,000	-0.41(-1.02%)
Jul 30, 2020	40.40	41.72	40.21	40.26	76,852	-0.79(-1.92%)
Jul 29, 2020	42.29	42.29	40.55	41.05	66,917	-0.34(-0.82%)
Jul 28, 2020	42.60	43.06	41.13	41.39	45,359	-1.19(-2.79%)
Jul 27, 2020	42.57	43.25	41.41	42.58	80,183	-0.14(-0.33%)
Jul 24, 2020	42.79	44.28	42.18	42.72	49,100	-0.47(-1.09%)
Jul 23, 2020	43.90	44.83	42.78	43.19	65,324	-1.01(-2.29%)
Jul 22, 2020	44.02	44.81	42.75	44.20	79,615	+0.09(+0.20%)
Jul 21, 2020	44.74	45.14	43.82	44.11	85,148	-0.28(-0.63%)
Jul 20, 2020	44.42	45.12	43.75	44.39	34,722	+0.03(+0.07%)
Jul 17, 2020	42.89	44.80	42.59	44.36	49,600	+1.17(+2.71%)
Jul 16, 2020	44.77	44.77	42.55	43.19	50,796	-1.98(-4.38%)
Jul 15, 2020	45.46	47.29	44.37	45.17	68,712	+0.89(+2.01%)
Jul 14, 2020	41.46	46.12	41.00	44.28	112,916	+2.80(+6.75%)
Jul 13, 2020	46.28	46.33	41.20	41.48	162,073	-4.27(-9.33%)
Jul 10, 2020	45.93	46.93	45.12	45.75	163,800	-0.05(-0.11%)
Jul 09, 2020	47.32	47.91	44.60	45.80	81,853	-1.43(-3.03%)
Jul 08, 2020	46.19	47.83	45.62	47.23	95,720	+0.99(+2.14%)
Jul 07, 2020	46.51	47.61	46.00	46.24	60,944	-0.47(-1.01%)
Jul 06, 2020	46.69	47.33	45.50	46.71	67,429	+0.82(+1.79%)
Jul 02, 2020	48.00	48.00	45.30	45.89	39,600	-1.62(-3.41%)
Jul 01, 2020	46.26	47.87	46.00	47.51	65,508	+1.21(+2.61%)
Jun 30, 2020	44.96	46.86	44.20	46.30	102,706	+1.30(+2.89%)
Jun 29, 2020	47.58	48.17	44.34	45.00	102,121	-2.15(-4.56%)
Jun 26, 2020	50.45	51.20	46.10	47.15	748,900	-3.35(-6.63%)
Jun 25, 2020	48.11	51.84	47.14	50.50	145,389	+2.50(+5.21%)
Jun 24, 2020	49.75	50.32	47.45	48.00	100,759	-1.26(-2.56%)
Jun 23, 2020	50.57	51.02	49.10	49.26	96,305	-1.49(-2.94%)
Jun 22, 2020	51.22	51.78	49.18	50.75	115,857	-0.40(-0.78%)
Jun 19, 2020	51.23	52.50	50.42	51.15	149,300	-0.23(-0.45%)
Jun 18, 2020	50.11	52.35	50.11	51.38	80,945	+0.79(+1.56%)
Jun 17, 2020	51.00	52.65	49.56	50.59	134,564	-0.80(-1.56%)
Jun 16, 2020	48.17	52.11	48.17	51.39	213,204	+4.41(+9.39%)
Jun 15, 2020	44.32	47.81	44.32	46.98	192,695	+2.01(+4.47%)
Jun 12, 2020	45.99	46.25	43.35	44.97	168,800	+0.05(+0.11%)
Jun 11, 2020	44.52	46.07	43.53	44.92	154,143	-0.31(-0.69%)
Jun 10, 2020	46.28	47.52	44.81	45.23	201,916	-1.14(-2.46%)
Jun 09, 2020	44.00	46.75	43.41	46.37	252,721	+4.64(+11.12%)
Jun 08, 2020	41.41	42.02	39.00	41.73	194,462	+0.26(+0.63%)
Jun 05, 2020	44.03	44.71	41.00	41.47	145,500	-2.63(-5.96%)
Jun 04, 2020	41.50	44.54	41.50	44.10	218,937	+1.92(+4.55%)
Jun 03, 2020	43.97	45.08	42.10	42.18	226,434	-2.05(-4.63%)
Jun 02, 2020	45.49	45.71	42.75	44.23	106,370	-0.21(-0.47%)
Jun 01, 2020	46.00	46.99	42.40	44.44	521,525	-1.65(-3.58%)
May 29, 2020	43.48	47.42	41.38	46.09	409,100	+2.58(+5.93%)
May 28, 2020	47.98	48.85	41.88	43.51	468,955	-3.73(-7.90%)
May 27, 2020	47.08	48.05	46.31	47.24	124,804	-0.36(-0.76%)
May 26, 2020	56.50	56.62	47.03	47.60	437,036	-7.48(-13.58%)
May 22, 2020	56.50	56.72	54.29	55.08	374,400	-1.40(-2.48%)
May 21, 2020	56.49	57.50	54.82	56.48	171,982	-0.11(-0.19%)
May 20, 2020	57.78	58.94	56.00	56.59	175,808	+0.50(+0.89%)
May 19, 2020	57.75	58.26	53.62	56.09	137,148	-1.66(-2.87%)
May 18, 2020	55.79	58.88	54.58	57.75	132,918	+2.74(+4.98%)
May 15, 2020	46.00	55.39	44.90	55.01	218,200	+9.13(+19.90%)
May 14, 2020	44.42	46.00	42.05	45.88	116,738	+0.84(+1.87%)
May 13, 2020	47.27	48.67	44.45	45.04	150,891	-0.74(-1.62%)
May 12, 2020	46.06	48.34	45.47	45.78	72,762	-0.28(-0.61%)
May 11, 2020	46.00	47.01	44.30	46.06	45,389	+0.01(+0.02%)
May 08, 2020	47.00	48.18	45.89	46.05	54,600	-1.10(-2.33%)
May 07, 2020	46.26	48.62	44.60	47.15	104,808	+1.40(+3.06%)
May 06, 2020	46.52	46.55	45.00	45.75	48,552	-0.36(-0.78%)
May 05, 2020	45.73	47.64	45.35	46.11	65,338	+0.84(+1.86%)
May 04, 2020	43.64	45.69	43.30	45.27	82,490	+0.79(+1.78%)
May 01, 2020	44.97	45.18	43.26	44.48	104,300	-1.14(-2.50%)
Apr 30, 2020	45.68	46.65	45.00	45.62	80,405	-0.42(-0.91%)
Apr 29, 2020	46.41	47.50	45.81	46.04	87,200	+0.49(+1.08%)
Apr 28, 2020	46.32	47.01	45.01	45.55	98,842	-0.75(-1.62%)
Apr 27, 2020	45.82	48.05	45.00	46.30	55,359	+1.51(+3.37%)
Apr 24, 2020	43.89	46.75	43.60	44.79	134,100	+0.56(+1.27%)
Apr 23, 2020	44.82	45.49	42.59	44.23	112,768	-0.59(-1.32%)
Apr 22, 2020	42.75	44.82	41.05	44.82	107,470	+3.10(+7.43%)
Apr 21, 2020	42.08	43.29	39.70	41.72	81,809	-0.36(-0.86%)
Apr 20, 2020	40.16	44.75	39.77	42.08	159,013	+0.48(+1.15%)
Apr 17, 2020	40.13	42.29	38.96	41.60	88,600	+2.16(+5.48%)
Apr 16, 2020	41.30	42.37	38.09	39.44	85,799	-1.81(-4.39%)
Apr 15, 2020	42.13	42.79	40.28	41.25	59,070	-1.84(-4.27%)
Apr 14, 2020	42.24	44.69	41.00	43.09	128,801	+2.19(+5.35%)
Apr 13, 2020	39.79	41.64	37.00	40.90	83,818	+0.62(+1.54%)
Apr 09, 2020	41.28	42.99	38.33	40.28	98,100	-0.27(-0.67%)
Apr 08, 2020	36.14	40.72	36.14	40.55	90,325	+4.31(+11.89%)
Apr 07, 2020	39.43	42.84	35.43	36.24	167,905	-2.56(-6.60%)
Apr 06, 2020	36.65	42.19	35.56	38.80	220,754	+3.87(+11.08%)
Apr 03, 2020	36.50	39.01	32.21	34.93	122,700	-2.33(-6.25%)
Apr 02, 2020	42.00	43.22	34.49	37.26	182,337	-6.28(-14.42%)
Apr 01, 2020	43.55	45.00	42.72	43.54	96,165	-2.07(-4.54%)
Mar 31, 2020	45.58	46.71	43.77	45.61	141,753	-0.18(-0.39%)
Mar 30, 2020	44.52	46.40	44.10	45.79	105,403	+1.71(+3.88%)
Mar 27, 2020	44.45	46.71	43.53	44.08	122,500	-1.91(-4.15%)
Mar 26, 2020	43.77	46.00	41.57	45.99	60,778	+2.47(+5.68%)
Mar 25, 2020	43.88	46.50	39.99	43.52	55,422	-0.64(-1.45%)
Mar 24, 2020	40.52	44.77	38.51	44.16	86,651	+5.14(+13.17%)
Mar 23, 2020	41.00	45.12	37.38	39.02	79,432	-2.02(-4.92%)
Mar 20, 2020	40.55	45.00	40.06	41.04	340,200	+0.17(+0.42%)
Mar 19, 2020	37.28	47.76	34.11	40.87	199,427	+3.36(+8.96%)
Mar 18, 2020	33.00	38.69	32.02	37.51	127,693	+1.46(+4.05%)
Mar 17, 2020	31.23	39.34	30.19	36.05	185,138	+5.31(+17.27%)
Mar 16, 2020	28.03	38.87	28.03	30.74	179,583	-3.00(-8.89%)
Mar 13, 2020	31.19	34.99	28.21	33.74	225,800	+4.73(+16.30%)
Mar 12, 2020	34.55	35.84	29.00	29.01	222,372	-8.01(-21.64%)
Mar 11, 2020	38.77	39.69	35.59	37.02	158,956	-2.93(-7.33%)
Mar 10, 2020	39.53	40.20	35.18	39.95	144,158	+1.79(+4.69%)
Mar 09, 2020	36.73	40.20	30.01	38.16	188,121	-2.65(-6.49%)
Mar 06, 2020	42.29	43.71	39.76	40.81	148,300	-2.69(-6.18%)
Mar 05, 2020	45.00	50.14	42.55	43.50	152,394	-2.64(-5.72%)
Mar 04, 2020	46.51	49.20	44.99	46.14	128,542	+0.89(+1.97%)
Mar 03, 2020	49.18	50.53	44.16	45.25	132,780	-3.85(-7.84%)
Mar 02, 2020	50.79	52.40	47.55	49.10	139,772	-1.15(-2.29%)
Feb 28, 2020	49.99	52.78	48.00	50.25	117,200	-0.41(-0.81%)
Feb 27, 2020	51.89	58.11	50.00	50.66	137,207	-1.75(-3.34%)
Feb 26, 2020	54.64	60.21	50.70	52.41	123,562	-1.97(-3.62%)
Feb 25, 2020	55.78	60.00	52.80	54.38	85,193	-1.26(-2.26%)
Feb 24, 2020	57.87	59.82	54.75	55.64	131,541	-4.44(-7.39%)
Feb 21, 2020	60.14	62.57	57.00	60.08	127,700	-0.07(-0.12%)
Feb 20, 2020	60.00	63.34	58.92	60.15	108,406	+1.18(+2.00%)
Feb 19, 2020	70.00	70.00	58.74	58.97	188,475	-11.91(-16.80%)
Feb 18, 2020	70.83	72.82	68.52	70.88	163,640	-1.63(-2.25%)
Feb 14, 2020	66.35	73.84	63.61	72.51	232,200	+8.41(+13.12%)
Feb 13, 2020	61.93	66.62	61.10	64.10	177,589	+3.03(+4.96%)
Feb 12, 2020	54.18	62.00	52.72	61.07	170,861	+7.48(+13.96%)
Feb 11, 2020	52.90	56.70	51.97	53.59	170,921	+1.44(+2.76%)
Feb 10, 2020	50.72	53.37	50.25	52.15	140,190	+1.17(+2.30%)
Feb 07, 2020	54.65	54.65	48.35	50.98	159,000	-3.87(-7.06%)
Feb 06, 2020	50.20	57.89	50.20	54.85	214,309	+9.21(+20.18%)
Feb 05, 2020	46.82	47.76	45.18	45.64	78,318	-0.62(-1.34%)
Feb 04, 2020	48.84	49.91	46.00	46.26	67,778	-1.80(-3.75%)
Feb 03, 2020	47.37	52.04	47.31	48.06	126,211	+1.07(+2.28%)
Jan 31, 2020	51.64	51.79	46.30	46.99	154,000	-4.84(-9.34%)
Jan 30, 2020	53.09	55.07	49.00	51.83	160,106	-0.08(-0.15%)
Jan 29, 2020	55.22	57.08	51.52	51.91	141,551	-3.09(-5.62%)
Jan 28, 2020	54.82	57.10	53.01	55.00	122,320	+0.40(+0.73%)
Jan 27, 2020	55.66	58.85	53.85	54.60	118,666	-2.40(-4.21%)
Jan 24, 2020	59.39	61.00	55.05	57.00	91,000	-1.88(-3.19%)
Jan 23, 2020	56.22	59.25	54.06	58.88	167,060	+2.13(+3.75%)
Jan 22, 2020	58.45	59.06	55.80	56.75	157,405	-1.57(-2.69%)
Jan 21, 2020	58.50	61.86	57.00	58.32	128,991	-0.32(-0.55%)
Jan 17, 2020	63.29	65.03	56.93	58.64	116,400	-3.98(-6.36%)
Jan 16, 2020	59.49	65.60	58.92	62.62	164,110	+3.78(+6.42%)
Jan 15, 2020	51.95	60.65	50.50	58.84	215,595	+7.43(+14.45%)
Jan 14, 2020	49.35	53.28	49.32	51.41	161,153	+2.25(+4.58%)
Jan 13, 2020	48.81	52.50	47.66	49.16	193,795	+0.32(+0.66%)
Jan 10, 2020	48.50	51.65	47.60	48.84	178,400	+0.94(+1.96%)
Jan 09, 2020	43.10	48.79	42.17	47.90	291,630	+4.76(+11.03%)
Jan 08, 2020	42.66	44.48	39.10	43.14	227,868	+0.49(+1.15%)
Jan 07, 2020	43.08	43.27	39.62	42.65	233,201	-1.23(-2.80%)
Jan 06, 2020	47.20	49.45	43.26	43.88	204,133	-4.62(-9.53%)
Jan 03, 2020	52.05	54.61	46.80	48.50	124,600	-4.75(-8.92%)
Jan 02, 2020	55.89	57.09	52.57	53.25	440,732	-2.89(-5.15%)
Dec 31, 2019	55.64	58.08	53.71	56.14	290,800	+0.01(+0.02%)
Dec 30, 2019	59.92	61.45	55.64	56.13	150,351	-3.88(-6.47%)
Dec 27, 2019	60.47	61.62	58.00	60.01	144,600	-1.23(-2.01%)
Dec 26, 2019	61.76	64.49	56.67	61.24	274,522	-3.26(-5.05%)
Dec 24, 2019	67.50	67.87	63.93	64.50	201,100	-4.41(-6.40%)
Dec 23, 2019	66.76	72.94	56.65	68.91	742,701	+2.83(+4.28%)
Dec 20, 2019	47.61	68.93	47.61	66.08	1,379,000	+18.71(+39.50%)
Dec 19, 2019	43.76	48.00	43.67	47.37	147,524	+3.81(+8.75%)
Dec 18, 2019	42.29	46.67	40.51	43.56	213,987	+1.32(+3.13%)
Dec 17, 2019	40.80	43.32	40.02	42.24	301,427	+1.55(+3.81%)
Dec 16, 2019	39.23	41.20	38.57	40.69	312,598	+1.64(+4.20%)
Dec 13, 2019	35.05	39.15	34.50	39.05	242,700	+3.87(+11.00%)
Dec 12, 2019	33.31	35.50	32.51	35.18	89,318	+1.82(+5.46%)
Dec 11, 2019	32.67	33.87	31.99	33.36	69,718	+0.69(+2.11%)
Dec 10, 2019	31.88	32.80	30.63	32.67	100,022	+0.76(+2.38%)
Dec 09, 2019	30.00	34.00	29.72	31.91	304,460	+3.60(+12.72%)
Dec 06, 2019	35.00	37.00	27.88	28.31	319,200	-5.99(-17.46%)
Dec 05, 2019	32.42	36.19	32.42	34.30	255,835	+2.43(+7.62%)
Dec 04, 2019	29.08	32.68	29.08	31.87	263,733	+3.53(+12.46%)
Dec 03, 2019	28.34	33.50	27.54	28.34	290,607	-0.01(-0.04%)
Dec 02, 2019	27.19	35.79	26.99	28.35	726,830	+2.10(+8.00%)
Nov 29, 2019	25.98	30.27	25.59	26.25	193,900	+0.25(+0.96%)
Nov 27, 2019	25.68	27.00	25.40	26.00	44,200	+0.13(+0.50%)
Nov 26, 2019	25.87	26.00	24.27	25.87	90,127	-0.08(-0.31%)
Nov 25, 2019	25.04	26.25	24.65	25.95	62,994	+0.72(+2.85%)
Nov 22, 2019	25.00	26.47	25.00	25.23	92,500	+0.14(+0.56%)
Nov 21, 2019	25.62	27.06	24.69	25.09	65,220	-0.52(-2.03%)
Nov 20, 2019	25.50	27.76	25.30	25.61	66,528	+0.79(+3.18%)
Nov 19, 2019	28.06	28.25	23.77	24.82	104,106	-2.74(-9.94%)
Nov 18, 2019	23.40	29.23	23.00	27.56	171,206	+4.15(+17.73%)
Nov 15, 2019	23.00	23.75	23.00	23.41	121,400	+0.32(+1.39%)
Nov 14, 2019	22.71	23.82	22.70	23.09	102,666	-0.06(-0.26%)
Nov 13, 2019	22.00	23.35	21.30	23.15	76,838	+0.48(+2.12%)
Nov 12, 2019	23.50	23.50	22.22	22.67	19,582	-0.83(-3.53%)
Nov 11, 2019	24.48	24.50	23.14	23.50	35,967	-0.96(-3.92%)
Nov 08, 2019	23.24	25.80	23.24	24.46	53,100	+1.22(+5.25%)
Nov 07, 2019	21.62	23.51	21.50	23.24	81,683	+1.72(+7.99%)
Nov 06, 2019	21.20	21.76	20.90	21.52	40,325	+0.49(+2.33%)
Nov 05, 2019	21.20	21.64	20.14	21.03	57,569	+0.08(+0.38%)
Nov 04, 2019	21.42	21.70	20.80	20.95	8,783	-0.24(-1.13%)