Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	4.650	4.680	4.540	4.600	256,321	-0.09(-1.92%)
Aug 28, 2020	4.710	4.890	4.660	4.690	198,100	-0.01(-0.21%)
Aug 27, 2020	4.760	4.760	4.550	4.700	334,486	-0.03(-0.63%)
Aug 26, 2020	4.680	4.750	4.590	4.730	296,371	+0.01(+0.21%)
Aug 25, 2020	4.690	4.740	4.620	4.720	178,656	+0.03(+0.64%)
Aug 24, 2020	4.750	4.760	4.542	4.690	388,905	-0.09(-1.88%)
Aug 21, 2020	4.670	4.780	4.640	4.780	305,200	+0.10(+2.14%)
Aug 20, 2020	4.500	4.740	4.470	4.680	385,706	+0.14(+3.08%)
Aug 19, 2020	4.430	4.570	4.400	4.540	406,661	+0.09(+2.02%)
Aug 18, 2020	4.380	4.510	4.310	4.450	313,024	+0.16(+3.73%)
Aug 17, 2020	4.340	4.440	4.250	4.290	247,077	-0.01(-0.23%)
Aug 14, 2020	4.230	4.360	4.190	4.300	313,300	+0.07(+1.65%)
Aug 13, 2020	4.280	4.460	4.200	4.230	303,775	-0.07(-1.63%)
Aug 12, 2020	4.460	4.480	4.110	4.300	692,813	-0.07(-1.60%)
Aug 11, 2020	4.500	4.539	4.330	4.370	492,662	-0.14(-3.10%)
Aug 10, 2020	4.460	4.710	4.400	4.510	534,492	-0.07(-1.53%)
Aug 07, 2020	4.490	4.590	4.400	4.580	375,300	+0.10(+2.23%)
Aug 06, 2020	4.520	4.640	4.450	4.480	293,519	-0.03(-0.67%)
Aug 05, 2020	4.520	4.520	4.370	4.510	224,526	+0.00(+0.00%)
Aug 04, 2020	4.490	4.560	4.350	4.510	244,577	+0.10(+2.27%)
Aug 03, 2020	4.360	4.500	4.360	4.410	270,033	+0.04(+0.92%)
Jul 31, 2020	4.450	4.500	4.210	4.370	829,300	-0.09(-2.02%)
Jul 30, 2020	4.690	4.790	4.430	4.460	672,439	-0.34(-7.08%)
Jul 29, 2020	4.550	6.410	4.450	4.800	4,346,266	+0.26(+5.73%)
Jul 28, 2020	4.540	4.600	4.470	4.540	182,101	-0.04(-0.87%)
Jul 27, 2020	4.670	4.830	4.400	4.580	443,392	-0.10(-2.14%)
Jul 24, 2020	4.890	4.890	4.610	4.680	230,400	-0.19(-3.90%)
Jul 23, 2020	4.660	4.935	4.600	4.870	521,246	+0.19(+4.06%)
Jul 22, 2020	4.720	4.720	4.560	4.680	187,841	-0.06(-1.27%)
Jul 21, 2020	4.810	4.868	4.650	4.740	301,021	-0.06(-1.25%)
Jul 20, 2020	4.990	4.990	4.705	4.800	272,976	-0.06(-1.23%)
Jul 17, 2020	4.530	4.900	4.470	4.860	526,700	+0.35(+7.76%)
Jul 16, 2020	4.700	4.810	4.460	4.510	536,891	-0.19(-4.04%)
Jul 15, 2020	4.780	4.910	4.580	4.700	498,718	-0.02(-0.42%)
Jul 14, 2020	4.710	4.780	4.520	4.720	514,502	+0.06(+1.29%)
Jul 13, 2020	5.310	5.360	4.590	4.660	722,208	-0.56(-10.73%)
Jul 10, 2020	5.370	5.400	5.130	5.220	338,700	-0.15(-2.79%)
Jul 09, 2020	5.600	5.678	5.120	5.370	865,167	-0.15(-2.72%)
Jul 08, 2020	5.180	5.720	5.130	5.520	1,048,894	+0.34(+6.56%)
Jul 07, 2020	5.250	5.330	5.140	5.180	248,215	-0.07(-1.33%)
Jul 06, 2020	5.230	5.290	5.140	5.250	253,442	+0.10(+1.94%)
Jul 02, 2020	5.170	5.350	5.010	5.150	483,700	+0.04(+0.78%)
Jul 01, 2020	5.260	5.350	5.010	5.110	476,643	-0.11(-2.11%)
Jun 30, 2020	5.120	5.390	5.080	5.220	704,418	+0.11(+2.15%)
Jun 29, 2020	4.700	5.110	4.450	5.110	497,489	+0.37(+7.81%)
Jun 26, 2020	4.830	4.920	4.650	4.740	1,615,900	-0.12(-2.47%)
Jun 25, 2020	4.790	5.010	4.710	4.860	1,166,622	+0.05(+1.04%)
Jun 24, 2020	4.810	4.870	4.650	4.810	292,335	-0.02(-0.41%)
Jun 23, 2020	4.930	4.970	4.820	4.830	304,038	-0.09(-1.83%)
Jun 22, 2020	4.800	4.990	4.700	4.920	500,190	+0.07(+1.44%)
Jun 19, 2020	4.700	5.000	4.690	4.850	585,500	+0.18(+3.85%)
Jun 18, 2020	4.550	4.740	4.520	4.670	380,082	+0.09(+1.97%)
Jun 17, 2020	4.730	4.800	4.580	4.580	220,080	-0.12(-2.55%)
Jun 16, 2020	4.670	4.780	4.610	4.700	540,056	+0.15(+3.30%)
Jun 15, 2020	4.300	4.580	4.210	4.550	327,100	+0.20(+4.60%)
Jun 12, 2020	4.500	4.630	4.315	4.350	402,600	-0.02(-0.34%)
Jun 11, 2020	4.570	4.710	4.340	4.365	728,113	-0.35(-7.52%)
Jun 10, 2020	5.100	5.190	4.620	4.720	732,429	-0.33(-6.53%)
Jun 09, 2020	5.020	5.070	4.860	5.050	361,879	+0.05(+1.00%)
Jun 08, 2020	5.000	5.140	4.850	5.000	871,036	+0.09(+1.83%)
Jun 05, 2020	4.850	5.040	4.730	4.910	1,291,500	+0.24(+5.14%)
Jun 04, 2020	4.600	4.850	4.570	4.670	507,522	+0.11(+2.41%)
Jun 03, 2020	4.580	4.690	4.510	4.560	257,420	-0.02(-0.44%)
Jun 02, 2020	4.580	4.740	4.440	4.580	283,798	+0.00(+0.00%)
Jun 01, 2020	4.340	4.625	4.270	4.580	428,599	+0.14(+3.15%)
May 29, 2020	4.300	4.490	4.240	4.440	236,200	+0.14(+3.26%)
May 28, 2020	4.430	4.650	4.280	4.300	387,271	-0.10(-2.27%)
May 27, 2020	4.410	4.460	4.240	4.400	468,678	+0.00(+0.00%)
May 26, 2020	4.640	4.700	4.380	4.400	438,303	-0.17(-3.72%)
May 22, 2020	4.430	4.700	4.430	4.570	597,000	+0.18(+4.10%)
May 21, 2020	4.290	4.480	4.280	4.390	341,324	+0.06(+1.39%)
May 20, 2020	4.280	4.360	4.210	4.330	380,482	+0.11(+2.61%)
May 19, 2020	4.310	4.350	4.200	4.220	317,512	-0.10(-2.31%)
May 18, 2020	4.470	4.510	4.276	4.320	425,773	+0.01(+0.23%)
May 15, 2020	4.240	4.412	4.210	4.310	429,700	+0.02(+0.47%)
May 14, 2020	4.200	4.340	4.030	4.290	404,559	+0.05(+1.18%)
May 13, 2020	4.500	4.550	4.090	4.240	924,985	-0.20(-4.50%)
May 12, 2020	4.710	4.860	4.440	4.440	1,030,054	-0.18(-3.90%)
May 11, 2020	4.740	4.870	4.430	4.620	1,026,827	-0.03(-0.65%)
May 08, 2020	4.590	4.650	4.420	4.650	851,300	+0.17(+3.79%)
May 07, 2020	4.450	4.650	4.410	4.480	455,659	+0.08(+1.82%)
May 06, 2020	4.350	4.430	4.240	4.400	322,178	+0.10(+2.33%)
May 05, 2020	4.200	4.390	4.171	4.300	249,961	+0.14(+3.37%)
May 04, 2020	3.860	4.230	3.810	4.160	269,660	+0.23(+5.85%)
May 01, 2020	3.980	4.089	3.810	3.930	544,900	-0.16(-3.91%)
Apr 30, 2020	4.440	4.460	4.010	4.090	904,465	-0.33(-7.47%)
Apr 29, 2020	4.660	4.750	4.410	4.420	791,408	-0.16(-3.49%)
Apr 28, 2020	4.560	4.700	4.450	4.580	612,503	+0.12(+2.69%)
Apr 27, 2020	4.370	4.580	4.370	4.460	671,169	+0.07(+1.59%)
Apr 24, 2020	4.390	4.490	4.329	4.390	377,400	+0.03(+0.69%)
Apr 23, 2020	4.370	4.550	4.200	4.360	388,344	+0.00(+0.00%)
Apr 22, 2020	4.470	4.560	4.330	4.360	420,857	-0.00(-0.11%)
Apr 21, 2020	4.340	4.580	4.330	4.365	437,279	-0.12(-2.57%)
Apr 20, 2020	4.440	4.700	4.380	4.480	612,594	+0.04(+0.90%)
Apr 17, 2020	4.600	4.600	4.370	4.440	566,100	-0.08(-1.77%)
Apr 16, 2020	4.550	4.650	4.435	4.520	870,591	+0.00(+0.00%)
Apr 15, 2020	4.510	4.700	4.190	4.520	970,121	-0.08(-1.74%)
Apr 14, 2020	4.750	4.800	4.560	4.600	584,650	-0.10(-2.13%)
Apr 13, 2020	4.420	4.860	4.310	4.700	710,751	+0.23(+5.15%)
Apr 09, 2020	4.200	4.665	4.170	4.470	945,900	+0.25(+5.92%)
Apr 08, 2020	4.120	4.450	4.040	4.220	617,284	+0.21(+5.24%)
Apr 07, 2020	3.870	4.150	3.665	4.010	539,201	+0.16(+4.16%)
Apr 06, 2020	3.300	3.930	3.280	3.850	940,402	+0.64(+19.94%)
Apr 03, 2020	3.000	3.250	2.950	3.210	554,100	+0.22(+7.36%)
Apr 02, 2020	2.970	3.030	2.850	2.990	567,544	+0.02(+0.67%)
Apr 01, 2020	3.060	3.210	2.900	2.970	521,977	-0.18(-5.71%)
Mar 31, 2020	3.120	3.220	2.950	3.150	643,528	+0.03(+0.96%)
Mar 30, 2020	3.250	3.300	3.019	3.120	297,980	-0.07(-2.19%)
Mar 27, 2020	3.210	3.530	3.065	3.190	785,100	+0.00(+0.00%)
Mar 26, 2020	3.210	3.465	3.150	3.190	513,257	+0.03(+0.95%)
Mar 25, 2020	3.210	3.380	3.040	3.160	611,001	-0.04(-1.25%)
Mar 24, 2020	3.000	3.245	2.830	3.200	733,785	+0.35(+12.28%)
Mar 23, 2020	2.960	3.160	2.650	2.850	1,164,698	-0.04(-1.38%)
Mar 20, 2020	3.380	3.400	2.890	2.890	932,200	-0.44(-13.21%)
Mar 19, 2020	3.400	3.520	3.100	3.330	801,684	-0.10(-2.92%)
Mar 18, 2020	2.930	3.430	2.520	3.430	1,151,652	+0.34(+11.00%)
Mar 17, 2020	2.700	3.120	2.530	3.090	1,013,236	+0.42(+15.73%)
Mar 16, 2020	2.600	3.030	2.500	2.670	1,304,189	-0.25(-8.56%)
Mar 13, 2020	3.250	3.350	2.800	2.920	1,244,900	-0.22(-7.01%)
Mar 12, 2020	3.650	3.840	3.130	3.140	1,472,222	-0.75(-19.28%)
Mar 11, 2020	3.920	4.070	3.760	3.890	799,798	-0.05(-1.27%)
Mar 10, 2020	4.060	4.240	3.810	3.940	1,098,779	-0.08(-1.99%)
Mar 09, 2020	4.490	4.660	4.010	4.020	989,311	-0.65(-13.92%)
Mar 06, 2020	4.810	4.980	4.530	4.670	933,200	-0.19(-3.91%)
Mar 05, 2020	4.590	4.970	4.510	4.860	675,138	+0.25(+5.42%)
Mar 04, 2020	4.540	4.700	4.420	4.610	730,491	+0.04(+0.88%)
Mar 03, 2020	5.000	5.050	4.470	4.570	1,354,716	-0.40(-8.05%)
Mar 02, 2020	4.880	5.280	4.710	4.970	1,753,483	+0.19(+3.97%)
Feb 28, 2020	4.380	4.790	4.350	4.780	1,958,400	+0.45(+10.39%)
Feb 27, 2020	4.430	4.980	4.190	4.330	3,737,222	+0.01(+0.23%)
Feb 26, 2020	3.610	4.400	3.610	4.320	3,230,682	+0.72(+20.00%)
Feb 25, 2020	3.550	3.640	3.320	3.600	755,409	+0.08(+2.27%)
Feb 24, 2020	3.600	3.600	3.380	3.520	503,927	-0.03(-0.85%)
Feb 21, 2020	3.590	3.640	3.515	3.550	520,400	-0.04(-1.11%)
Feb 20, 2020	3.500	3.630	3.420	3.590	349,227	+0.08(+2.28%)
Feb 19, 2020	3.500	3.570	3.460	3.510	235,693	+0.01(+0.29%)
Feb 18, 2020	3.460	3.520	3.410	3.500	398,551	+0.06(+1.74%)
Feb 14, 2020	3.750	3.770	3.425	3.440	563,700	-0.26(-7.03%)
Feb 13, 2020	3.800	3.840	3.640	3.700	854,944	-0.10(-2.63%)
Feb 12, 2020	3.810	3.870	3.720	3.800	506,575	+0.01(+0.26%)
Feb 11, 2020	3.660	3.890	3.630	3.790	782,068	+0.13(+3.55%)
Feb 10, 2020	3.670	3.707	3.570	3.660	362,199	-0.01(-0.27%)
Feb 07, 2020	3.580	3.730	3.540	3.670	380,200	+0.04(+1.10%)
Feb 06, 2020	3.670	3.710	3.540	3.630	326,696	-0.03(-0.82%)
Feb 05, 2020	3.500	3.750	3.500	3.660	711,080	+0.16(+4.57%)
Feb 04, 2020	3.480	3.530	3.420	3.500	518,764	+0.06(+1.74%)
Feb 03, 2020	3.440	3.510	3.305	3.440	525,175	+0.08(+2.38%)
Jan 31, 2020	3.340	3.400	3.280	3.360	333,600	+0.00(+0.00%)
Jan 30, 2020	3.450	3.480	3.330	3.360	485,242	-0.11(-3.17%)
Jan 29, 2020	3.490	3.550	3.360	3.470	547,674	-0.02(-0.57%)
Jan 28, 2020	3.540	3.590	3.420	3.490	504,008	-0.02(-0.57%)
Jan 27, 2020	3.440	3.630	3.420	3.510	427,541	-0.01(-0.28%)
Jan 24, 2020	3.640	3.685	3.440	3.520	923,000	-0.11(-3.03%)
Jan 23, 2020	3.640	3.730	3.490	3.630	660,664	-0.03(-0.82%)
Jan 22, 2020	3.630	3.760	3.580	3.660	749,341	+0.03(+0.83%)
Jan 21, 2020	3.690	3.725	3.580	3.630	727,433	-0.01(-0.27%)
Jan 17, 2020	3.880	3.910	3.585	3.640	1,045,700	-0.16(-4.21%)
Jan 16, 2020	3.720	4.000	3.710	3.800	1,268,503	+0.12(+3.26%)
Jan 15, 2020	3.650	3.850	3.620	3.680	1,554,857	+0.04(+1.10%)
Jan 14, 2020	3.820	3.890	3.580	3.640	2,070,083	-0.21(-5.33%)
Jan 13, 2020	4.150	4.210	3.830	3.845	1,534,730	-0.25(-6.22%)
Jan 10, 2020	4.280	4.310	4.100	4.100	1,626,800	-0.19(-4.43%)
Jan 09, 2020	4.210	4.390	4.130	4.290	1,858,976	+0.12(+2.88%)
Jan 08, 2020	4.230	4.280	4.120	4.170	1,167,364	+0.02(+0.48%)
Jan 07, 2020	4.000	4.250	4.000	4.150	802,823	+0.15(+3.75%)
Jan 06, 2020	3.950	4.125	3.930	4.000	703,439	+0.08(+2.04%)
Jan 03, 2020	3.910	4.030	3.810	3.920	438,000	-0.07(-1.75%)
Jan 02, 2020	4.030	4.055	3.710	3.990	929,851	-0.04(-0.99%)
Dec 31, 2019	4.080	4.140	4.010	4.030	638,900	-0.06(-1.47%)
Dec 30, 2019	4.330	4.500	4.060	4.090	1,164,937	-0.24(-5.54%)
Dec 27, 2019	4.400	4.530	4.290	4.330	1,212,100	-0.09(-2.04%)
Dec 26, 2019	4.500	4.550	4.310	4.420	831,006	-0.08(-1.78%)
Dec 24, 2019	4.390	4.560	4.350	4.500	1,534,700	+0.11(+2.51%)
Dec 23, 2019	4.090	4.490	4.010	4.390	2,948,799	+0.36(+8.93%)
Dec 20, 2019	3.900	4.140	3.800	4.030	4,284,100	+0.13(+3.33%)
Dec 19, 2019	4.310	4.320	3.690	3.900	22,496,424	+0.95(+32.20%)
Dec 18, 2019	3.080	3.090	2.920	2.950	698,973	-0.15(-4.84%)
Dec 17, 2019	3.190	3.270	2.970	3.100	383,696	-0.10(-3.13%)
Dec 16, 2019	3.290	3.340	3.180	3.200	246,914	-0.07(-2.14%)
Dec 13, 2019	3.100	3.290	3.090	3.270	535,200	+0.17(+5.48%)
Dec 12, 2019	3.100	3.170	3.040	3.100	1,123,003	-0.02(-0.64%)
Dec 11, 2019	3.120	3.180	3.100	3.120	254,356	+0.01(+0.32%)
Dec 10, 2019	3.070	3.160	2.950	3.110	791,446	+0.04(+1.30%)
Dec 09, 2019	3.080	3.140	3.060	3.070	435,643	+0.01(+0.33%)
Dec 06, 2019	3.000	3.190	2.980	3.060	1,101,700	+0.06(+2.00%)
Dec 05, 2019	3.040	3.060	3.000	3.000	313,753	-0.04(-1.32%)
Dec 04, 2019	2.950	3.070	2.930	3.040	281,580	+0.08(+2.70%)
Dec 03, 2019	3.020	3.075	2.900	2.960	227,584	-0.09(-2.95%)
Dec 02, 2019	2.930	3.110	2.900	3.050	853,993	+0.12(+4.10%)
Nov 29, 2019	3.010	3.040	2.900	2.930	222,200	-0.07(-2.33%)
Nov 27, 2019	2.950	3.040	2.870	3.000	393,100	+0.06(+1.87%)
Nov 26, 2019	3.010	3.050	2.940	2.945	383,818	-0.06(-1.83%)
Nov 25, 2019	3.060	3.120	2.960	3.000	463,362	-0.06(-1.96%)
Nov 22, 2019	3.110	3.170	3.030	3.060	556,300	-0.05(-1.61%)
Nov 21, 2019	3.040	3.150	2.950	3.110	317,913	+0.11(+3.67%)
Nov 20, 2019	3.050	3.180	2.900	3.000	628,769	-0.07(-2.28%)
Nov 19, 2019	3.130	3.240	3.010	3.070	551,527	-0.06(-1.92%)
Nov 18, 2019	3.310	3.350	3.010	3.130	626,862	-0.22(-6.57%)
Nov 15, 2019	3.380	3.480	3.300	3.350	288,500	-0.02(-0.59%)
Nov 14, 2019	3.700	3.700	3.110	3.370	1,142,471	-0.33(-8.92%)
Nov 13, 2019	3.450	3.950	3.420	3.700	906,999	-0.33(-8.19%)
Nov 12, 2019	4.010	4.160	3.960	4.030	185,134	+0.00(+0.00%)
Nov 11, 2019	4.100	4.180	3.970	4.030	258,530	-0.07(-1.71%)
Nov 08, 2019	4.050	4.200	3.840	4.100	303,500	+0.06(+1.49%)
Nov 07, 2019	4.150	4.210	4.010	4.040	433,110	-0.02(-0.49%)
Nov 06, 2019	3.880	4.380	3.720	4.060	1,147,920	+0.10(+2.53%)
Nov 05, 2019	3.200	4.550	2.990	3.960	3,377,983	+0.78(+24.53%)
Nov 04, 2019	3.050	3.190	2.950	3.180	679,174	+0.11(+3.58%)
Nov 01, 2019	2.920	3.090	2.660	3.070	1,598,000	-0.02(-0.65%)
Oct 31, 2019	3.000	3.180	2.880	3.090	964,402	+0.13(+4.39%)
Oct 30, 2019	3.100	3.160	2.860	2.960	583,770	-0.13(-4.21%)
Oct 29, 2019	3.120	3.160	3.030	3.090	453,785	-0.04(-1.28%)
Oct 28, 2019	3.280	3.300	3.100	3.130	568,640	-0.14(-4.28%)
Oct 25, 2019	3.410	3.450	3.255	3.270	352,500	-0.18(-5.22%)
Oct 24, 2019	3.720	3.790	3.420	3.450	370,065	-0.25(-6.76%)
Oct 23, 2019	3.510	3.880	3.480	3.700	787,107	+0.21(+6.02%)
Oct 22, 2019	3.200	3.560	3.100	3.490	677,132	+0.29(+9.06%)
Oct 21, 2019	3.250	3.280	3.100	3.200	282,661	-0.04(-1.23%)
Oct 18, 2019	3.430	3.460	3.090	3.240	531,900	-0.22(-6.36%)
Oct 17, 2019	3.470	3.630	3.420	3.460	238,061	+0.01(+0.29%)
Oct 16, 2019	3.370	3.560	3.350	3.450	1,504,040	+0.10(+2.99%)
Oct 15, 2019	3.200	3.460	3.200	3.350	1,231,819	+0.16(+5.02%)
Oct 14, 2019	3.250	3.250	3.145	3.190	235,457	-0.05(-1.54%)
Oct 11, 2019	3.450	3.460	3.170	3.240	474,400	-0.17(-4.99%)
Oct 10, 2019	3.460	3.495	3.290	3.410	487,253	-0.09(-2.57%)
Oct 09, 2019	3.840	3.840	3.460	3.500	371,208	-0.26(-6.91%)
Oct 08, 2019	3.900	3.935	3.730	3.760	322,440	-0.21(-5.29%)
Oct 07, 2019	3.920	4.000	3.800	3.970	187,317	+0.05(+1.28%)
Oct 04, 2019	3.820	3.940	3.800	3.920	241,100	+0.08(+2.08%)
Oct 03, 2019	4.190	4.230	3.810	3.840	530,087	-0.34(-8.13%)
Oct 02, 2019	4.220	4.290	4.030	4.180	722,156	-0.09(-2.11%)
Oct 01, 2019	4.300	4.520	4.240	4.270	331,853	-0.05(-1.16%)
Sep 30, 2019	4.600	4.600	4.150	4.320	390,236	-0.28(-6.09%)
Sep 27, 2019	4.570	4.750	4.460	4.600	210,900	+0.03(+0.77%)
Sep 26, 2019	4.610	4.690	4.440	4.565	250,190	-0.06(-1.40%)
Sep 25, 2019	4.830	4.900	4.590	4.630	306,889	-0.14(-2.94%)
Sep 24, 2019	4.970	5.020	4.510	4.770	719,184	-0.14(-2.75%)
Sep 23, 2019	4.370	4.930	4.370	4.905	1,008,498	+0.46(+10.22%)
Sep 20, 2019	4.400	4.530	4.330	4.450	507,400	+0.05(+1.14%)
Sep 19, 2019	4.390	4.500	4.330	4.400	212,505	+0.01(+0.23%)
Sep 18, 2019	4.500	4.570	4.255	4.390	379,618	-0.10(-2.23%)
Sep 17, 2019	5.030	5.115	4.480	4.490	488,732	-0.65(-12.65%)
Sep 16, 2019	5.650	5.661	5.050	5.140	414,976	-0.62(-10.76%)
Sep 13, 2019	5.550	5.890	5.400	5.760	973,700	+0.16(+2.86%)
Sep 12, 2019	5.300	5.690	5.090	5.600	1,058,063	+0.25(+4.67%)
Sep 11, 2019	4.950	5.530	4.910	5.350	1,009,709	+0.31(+6.15%)
Sep 10, 2019	4.580	5.130	4.500	5.040	822,464	+0.44(+9.57%)
Sep 09, 2019	3.870	4.650	3.830	4.600	777,733	+0.71(+18.25%)
Sep 06, 2019	3.720	3.920	3.620	3.890	266,900	+0.17(+4.57%)
Sep 05, 2019	3.720	3.800	3.560	3.720	261,589	+0.05(+1.36%)
Sep 04, 2019	3.680	3.750	3.600	3.670	290,533	-0.04(-1.08%)