Dark

BID
Tribeca Strategic Acquisition Corp. Class A
stock NASDAQ

At Close

Jul 27, 2026 11:31:24 AM EDT

9.83USD0.000%(+9.83)1,350

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	9.8300	9.8300	9.8300	9.8300	0.000%	183,127	0.000%
2026-07-22	9.8300	9.8300	9.8300	9.8300	0.000%	191,323	0.000%
2026-07-21	9.8300	9.8300	9.8300	9.8300	-88.157%	67,877	0.000%
2025-05-23	83.9000	83.9000	83.0000	83.0000	-1.682%	1,106	-88.157%
2025-05-22	84.4200	84.4200	84.4200	84.4200	+48.131%	100	-88.356%
2019-10-02	56.9800	57.0000	56.9800	56.9900	-0.018%	2,103,238	-82.751%
2019-10-01	56.9900	57.0200	56.9800	57.0000	+0.035%	727,537	-82.754%
2019-09-30	57.0000	57.0500	56.9800	56.9800	-0.035%	1,497,566	-82.748%
2019-09-27	56.9800	57.0400	56.9600	57.0000	+0.070%	887,245	-82.754%
2019-09-26	56.9700	56.9900	56.9600	56.9600	+0.018%	1,215,367	-82.742%
2019-09-25	56.9500	56.9800	56.9500	56.9500	0.000%	273,934	-82.739%
2019-09-24	56.9600	56.9700	56.9400	56.9500	-0.018%	579,016	-82.739%
2019-09-23	56.9400	56.9800	56.9400	56.9600	+0.035%	958,142	-82.742%
2019-09-20	56.9700	56.9900	56.9100	56.9400	0.000%	1,510,853	-82.736%
2019-09-19	56.8900	56.9800	56.8800	56.9400	+0.070%	1,230,738	-82.736%
2019-09-18	56.9300	57.0500	56.8700	56.9000	-0.018%	350,356	-82.724%
2019-09-17	56.9200	56.9500	56.8700	56.9100	+0.070%	267,379	-82.727%
2019-09-16	56.8700	56.9900	56.8700	56.8700	0.000%	242,678	-82.715%
2019-09-13	56.9500	57.0000	56.8500	56.8700	+0.035%	146,560	-82.715%
2019-09-12	57.0000	57.1100	56.8500	56.8500	-0.088%	438,892	-82.709%
2019-09-11	56.8900	56.9600	56.8400	56.9000	+0.123%	253,940	-82.724%
2019-09-10	56.7900	56.8800	56.7800	56.8300	+0.088%	470,272	-82.703%
2019-09-09	56.9000	56.9200	56.7800	56.7800	-0.088%	546,435	-82.688%
2019-09-06	56.9500	56.9500	56.7900	56.8300	-0.018%	666,158	-82.703%
2019-09-05	57.3800	57.3800	56.5000	56.8400	-0.316%	4,589,560	-82.706%
2019-09-04	57.7100	57.8500	57.0000	57.0200	-0.245%	417,454	-82.760%
2019-09-03	57.6600	57.6600	57.0100	57.1600	-1.022%	587,925	-82.803%
2019-08-30	57.7900	57.9200	57.7000	57.7500	+0.139%	650,315	-82.978%
2019-08-29	57.8500	58.0850	57.6000	57.6700	+0.104%	275,331	-82.955%
2019-08-28	57.6000	57.6500	57.3200	57.6100	-0.104%	377,721	-82.937%
2019-08-27	58.0000	58.0400	57.5200	57.6700	-0.740%	333,019	-82.955%
2019-08-26	58.6800	58.6800	57.8650	58.1000	-0.988%	541,404	-83.081%
2019-08-23	58.7500	59.0000	58.6000	58.6800	-0.272%	591,212	-83.248%
2019-08-22	58.9100	58.9100	58.5700	58.8400	+0.017%	436,661	-83.294%
2019-08-21	59.0000	59.0000	58.7250	58.8300	+0.034%	517,225	-83.291%
2019-08-20	58.6000	58.9600	58.5000	58.8100	+0.204%	420,256	-83.285%
2019-08-19	58.5100	58.9800	58.4500	58.6900	+0.842%	1,064,698	-83.251%
2019-08-16	58.2500	58.3000	57.9000	58.2000	+0.155%	334,602	-83.110%
2019-08-15	58.4000	58.5000	57.7800	58.1100	-0.223%	756,099	-83.084%
2019-08-14	58.0800	58.4400	57.9700	58.2400	-0.546%	421,276	-83.122%
2019-08-13	58.3000	58.9800	57.9300	58.5600	+0.274%	278,570	-83.214%
2019-08-12	58.2500	58.7600	58.1500	58.4000	-0.392%	296,025	-83.168%
2019-08-09	58.9800	59.0000	58.4100	58.6300	-0.846%	380,621	-83.234%
2019-08-08	59.1900	59.2500	58.7000	59.1300	+0.493%	286,681	-83.376%
2019-08-07	58.2000	59.2800	58.0000	58.8400	+1.553%	720,178	-83.294%
2019-08-06	58.5400	58.7700	57.2800	57.9400	-0.635%	246,229	-83.034%
2019-08-05	57.8000	58.6300	57.4300	58.3100	-0.240%	457,442	-83.142%
2019-08-02	58.3800	58.5800	58.0500	58.4500	+0.120%	142,628	-83.182%
2019-08-01	59.7100	59.7100	57.8700	58.3800	-2.227%	457,770	-83.162%
2019-07-31	58.9500	59.9400	58.0400	59.7100	+1.375%	664,834	-83.537%
2019-07-30	58.1400	59.1000	58.0500	58.9000	+0.891%	319,877	-83.311%
2019-07-29	58.7000	58.9600	58.0200	58.3800	-0.697%	238,436	-83.162%
2019-07-26	58.5600	58.9000	58.4200	58.7900	+0.702%	231,097	-83.279%
2019-07-25	58.7000	58.7450	57.9650	58.3800	-0.782%	344,239	-83.162%
2019-07-24	58.0000	58.9000	57.9500	58.8400	+1.117%	240,697	-83.294%
2019-07-23	58.1300	58.5000	58.1300	58.1900	+0.328%	213,581	-83.107%
2019-07-22	58.0400	58.1900	57.6400	58.0000	+0.121%	273,477	-83.052%
2019-07-19	58.4900	58.5000	57.9200	57.9300	-0.618%	287,421	-83.031%
2019-07-18	58.4400	58.9800	58.1900	58.2900	-0.223%	190,960	-83.136%
2019-07-17	58.9000	58.9000	57.6300	58.4200	-1.318%	426,508	-83.174%
2019-07-16	58.2100	59.3600	58.2100	59.2000	+1.370%	372,546	-83.395%
2019-07-15	58.0600	58.4400	57.7000	58.4000	+0.534%	337,870	-83.168%
2019-07-12	57.8500	58.3400	57.7500	58.0900	+0.415%	823,008	-83.078%
2019-07-11	57.9100	57.9600	57.4300	57.8500	+0.295%	245,743	-83.008%
2019-07-10	58.3500	58.3600	57.6100	57.6800	-1.013%	300,317	-82.958%
2019-07-09	57.8600	58.4250	57.7600	58.2700	+0.293%	215,326	-83.130%
2019-07-08	58.2600	58.2600	57.6700	58.1000	-0.684%	421,865	-83.081%
2019-07-05	57.8500	58.6000	57.5000	58.5000	+0.515%	419,853	-83.197%
2019-07-03	58.0700	58.6000	57.8000	58.2000	+0.069%	188,069	-83.110%
2019-07-02	58.2000	58.5200	57.3400	58.1600	-0.206%	392,827	-83.098%
2019-07-01	58.1400	58.7000	57.4000	58.2800	+0.258%	767,349	-83.133%
2019-06-28	59.1000	59.3000	57.8400	58.1300	-1.608%	730,320	-83.090%
2019-06-27	58.6800	59.1800	58.2850	59.0800	+1.009%	564,290	-83.362%
2019-06-26	57.8800	58.7000	57.6100	58.4900	+1.316%	504,418	-83.194%
2019-06-25	58.1100	58.8000	57.6200	57.7300	-0.910%	847,416	-82.972%
2019-06-24	58.6100	58.6653	57.9900	58.2600	-1.120%	787,890	-83.127%
2019-06-21	56.3300	59.0300	56.3000	58.9200	+4.228%	3,379,858	-83.316%
2019-06-20	56.7000	56.7500	56.2100	56.5300	-0.300%	806,036	-82.611%
2019-06-19	56.2000	56.9101	56.0000	56.7000	+0.872%	3,505,499	-82.663%
2019-06-18	56.1300	56.6300	55.9900	56.2100	+0.143%	5,065,595	-82.512%
2019-06-17	55.3000	56.3500	55.1600	56.1300	+58.604%	10,342,755	-82.487%
2019-06-14	35.2700	35.6400	35.1700	35.3900	+0.028%	210,572	-72.224%
2019-06-13	35.2300	35.7000	35.1100	35.3800	+0.884%	203,497	-72.216%
2019-06-12	35.2700	35.4000	34.8700	35.0700	-1.100%	223,820	-71.970%
2019-06-11	35.2300	35.7100	34.8439	35.4600	+1.112%	317,626	-72.279%
2019-06-10	34.8500	35.3200	34.5950	35.0700	+1.652%	433,582	-71.970%
2019-06-07	34.8300	34.9100	34.1400	34.5000	-0.116%	421,163	-71.507%
2019-06-06	33.7000	34.5900	33.5000	34.5400	+2.584%	561,947	-71.540%
2019-06-05	33.7300	33.8500	33.1550	33.6700	-0.119%	478,452	-70.805%
2019-06-04	32.7100	33.8950	32.7100	33.7100	+4.107%	445,381	-70.840%
2019-06-03	33.6000	33.9200	32.0100	32.3800	-3.945%	789,849	-69.642%
2019-05-31	35.5300	35.5300	33.5900	33.7100	-6.361%	903,585	-70.840%
2019-05-30	36.3300	36.6700	35.9900	36.0000	-1.017%	488,580	-72.694%
2019-05-29	38.2400	38.5000	36.0000	36.3700	-5.679%	959,582	-72.972%
2019-05-28	37.9000	38.9000	37.9000	38.5600	+2.011%	657,365	-74.507%
2019-05-24	37.7600	38.0700	37.4800	37.8000	+1.097%	197,352	-73.995%
2019-05-23	37.8900	38.0500	37.0500	37.3900	-2.197%	372,887	-73.710%
2019-05-22	37.9000	38.4800	37.7300	38.2300	+0.236%	321,166	-74.287%
2019-05-21	37.4300	38.4500	37.1900	38.1400	+2.499%	395,680	-74.227%
2019-05-20	37.4200	37.4500	36.8500	37.2100	-0.720%	486,684	-73.582%
2019-05-17	37.2500	37.9200	37.1000	37.4800	+0.268%	516,496	-73.773%
2019-05-16	37.5600	37.6550	37.0000	37.3800	-0.080%	567,838	-73.703%
2019-05-15	37.0000	37.5700	36.1900	37.4100	+1.108%	720,306	-73.724%
2019-05-14	37.0600	37.4200	36.4100	37.0000	+0.190%	833,255	-73.432%
2019-05-13	38.6700	38.8350	36.8000	36.9300	-6.719%	558,824	-73.382%
2019-05-10	39.4000	39.7800	39.0400	39.5900	+0.380%	219,855	-75.170%
2019-05-09	38.9500	39.4800	38.3700	39.4400	-0.051%	267,030	-75.076%
2019-05-08	39.6200	39.8500	39.0200	39.4600	+0.127%	223,806	-75.089%
2019-05-07	39.5500	40.2200	39.0900	39.4100	-2.208%	512,791	-75.057%
2019-05-06	40.0600	40.4400	39.5200	40.3000	-0.910%	286,440	-75.608%
2019-05-03	41.0000	41.2400	39.7800	40.6700	+0.420%	361,489	-75.830%
2019-05-02	39.9900	42.3900	39.7300	40.5000	+1.351%	589,921	-75.728%
2019-05-01	42.4300	42.6013	39.9600	39.9600	-5.263%	583,783	-75.400%
2019-04-30	42.8200	42.8200	41.5800	42.1800	-1.632%	412,617	-76.695%
2019-04-29	43.3400	43.5100	42.7300	42.8800	-1.130%	394,899	-77.076%
2019-04-26	42.6800	43.5000	42.3500	43.3700	+1.784%	206,612	-77.335%
2019-04-25	43.5000	43.5550	42.2300	42.6100	-2.561%	289,472	-76.930%
2019-04-24	43.9000	44.1680	43.4500	43.7300	-0.726%	259,373	-77.521%
2019-04-23	43.8400	44.4300	43.6900	44.0500	+0.847%	212,567	-77.684%
2019-04-22	43.8700	44.0450	43.6000	43.6800	-0.682%	268,198	-77.495%
2019-04-18	43.8200	44.1500	43.1100	43.9800	+0.411%	312,250	-77.649%
2019-04-17	44.0900	44.1400	43.2500	43.8000	+0.183%	397,463	-77.557%
2019-04-16	43.5000	43.7400	43.1400	43.7200	+0.970%	336,182	-77.516%
2019-04-15	42.6700	43.5300	42.6700	43.3000	+1.453%	566,974	-77.298%
2019-04-12	41.5300	42.7100	41.4800	42.6800	+3.743%	611,754	-76.968%
2019-04-11	40.5600	41.1800	40.1100	41.1400	+1.405%	510,651	-76.106%
2019-04-10	39.5000	40.6200	39.3900	40.5700	+2.943%	353,105	-75.770%
2019-04-09	39.6100	39.8100	39.2900	39.4100	-0.930%	290,919	-75.057%
2019-04-08	39.1100	40.1400	38.7500	39.7800	+1.376%	480,191	-75.289%
2019-04-05	38.3500	39.3800	38.2300	39.2400	+2.803%	405,024	-74.949%
2019-04-04	37.1100	38.2800	36.9700	38.1700	+2.967%	314,270	-74.247%
2019-04-03	38.2400	38.2400	36.9600	37.0700	-2.524%	483,511	-73.483%
2019-04-02	37.6300	38.1900	37.3800	38.0300	+1.413%	310,179	-74.152%
2019-04-01	38.0000	38.2700	37.1600	37.5000	-0.662%	404,148	-73.787%
2019-03-29	38.1000	38.3500	37.5000	37.7500	-0.396%	394,843	-73.960%
2019-03-28	38.0100	38.1700	37.4900	37.9000	-0.184%	350,028	-74.063%
2019-03-27	38.0800	38.1600	37.2200	37.9700	-0.079%	325,291	-74.111%
2019-03-26	37.9300	38.2200	37.3300	38.0000	+0.769%	602,631	-74.132%
2019-03-25	39.3700	39.3700	37.5000	37.7100	-4.192%	673,942	-73.933%
2019-03-22	40.0400	40.0500	38.8300	39.3600	-2.429%	609,153	-75.025%
2019-03-21	39.3000	40.4000	39.2800	40.3400	+1.946%	432,609	-75.632%
2019-03-20	40.0700	40.4900	39.3900	39.5700	-1.469%	518,546	-75.158%
2019-03-19	40.1100	40.7200	39.9800	40.1600	+0.829%	309,987	-75.523%
2019-03-18	39.9700	40.1800	39.2200	39.8300	+0.327%	484,346	-75.320%
2019-03-15	39.3500	40.0300	39.3200	39.7000	+1.379%	692,405	-75.239%
2019-03-14	39.8200	39.8700	38.9500	39.1600	-1.805%	319,697	-74.898%
2019-03-13	40.2500	40.4800	39.8500	39.8800	-0.549%	461,171	-75.351%
2019-03-12	41.1800	41.1800	40.0300	40.1000	-2.195%	462,438	-75.486%
2019-03-11	40.1900	41.0700	39.6000	41.0000	+2.808%	540,710	-76.024%
2019-03-08	38.3400	39.9700	38.3400	39.8800	+2.810%	598,470	-75.351%
2019-03-07	39.4700	39.5500	38.5600	38.7900	-2.070%	996,824	-74.658%
2019-03-06	40.5400	40.5400	39.4900	39.6100	-2.173%	386,460	-75.183%
2019-03-05	40.1500	40.5700	39.3500	40.4900	+1.225%	493,944	-75.722%
2019-03-04	43.0800	43.1000	40.0000	40.0000	-7.386%	1,673,194	-75.425%
2019-03-01	44.2500	44.4346	43.1100	43.1900	-1.550%	690,913	-77.240%
2019-02-28	42.9000	44.9566	41.5000	43.8700	+7.393%	1,588,879	-77.593%
2019-02-27	40.3500	41.0100	40.0900	40.8500	+1.516%	558,632	-75.936%
2019-02-26	41.0200	41.6375	40.1000	40.2400	-2.235%	568,338	-75.572%
2019-02-25	41.7100	41.9900	41.0800	41.1600	-0.652%	367,787	-76.118%
2019-02-22	40.2400	41.4400	40.1500	41.4300	+3.342%	317,895	-76.273%
2019-02-21	41.0300	41.1900	39.8400	40.0900	-3.188%	405,567	-75.480%
2019-02-20	41.2600	41.6500	40.9200	41.4100	+0.754%	386,674	-76.262%
2019-02-19	40.6300	41.3700	40.4100	41.1000	+0.514%	297,818	-76.083%
2019-02-15	40.5500	41.0100	40.3600	40.8900	+1.288%	247,679	-75.960%
2019-02-14	40.0600	41.1300	39.9900	40.3700	+0.273%	304,897	-75.650%
2019-02-13	40.0600	41.0700	39.9600	40.2600	-1.057%	373,614	-75.584%
2019-02-12	40.5900	41.0300	40.2100	40.6900	+0.968%	250,256	-75.842%
2019-02-11	39.5100	40.3200	39.5100	40.3000	+2.077%	485,945	-75.608%
2019-02-08	39.3100	39.8600	39.1100	39.4800	-0.303%	364,846	-75.101%
2019-02-07	40.2800	40.4139	39.1400	39.6000	-2.367%	412,461	-75.177%
2019-02-06	40.4300	40.6350	40.2900	40.5600	-0.025%	304,643	-75.764%
2019-02-05	40.9500	41.3600	40.3700	40.5700	-0.588%	268,706	-75.770%
2019-02-04	40.0900	41.1600	40.0900	40.8100	+1.417%	434,499	-75.913%
2019-02-01	40.3700	40.5600	39.7700	40.2400	-0.371%	373,237	-75.572%
2019-01-31	39.1100	41.0100	38.9200	40.3900	+3.379%	736,212	-75.662%
2019-01-30	39.1600	39.3800	38.6400	39.0700	+0.282%	357,170	-74.840%
2019-01-29	39.0400	39.4000	38.5400	38.9600	+0.026%	244,929	-74.769%
2019-01-28	38.6600	39.6500	38.3900	38.9500	-0.205%	296,773	-74.763%
2019-01-25	39.0500	40.1900	38.5500	39.0300	+1.219%	745,043	-74.814%
2019-01-24	39.9000	40.2700	38.5300	38.5600	-6.066%	916,198	-74.507%
2019-01-23	41.5800	41.7900	40.6800	41.0500	-0.893%	346,359	-76.054%
2019-01-22	41.8300	42.3350	41.2700	41.4200	-1.592%	342,503	-76.268%
2019-01-18	41.1500	42.4800	41.1100	42.0900	+2.935%	368,316	-76.645%
2019-01-17	40.8300	41.6400	40.4200	40.8900	-0.390%	330,740	-75.960%
2019-01-16	41.0900	41.4800	40.7800	41.0500	+0.146%	397,285	-76.054%
2019-01-15	41.1700	42.1200	40.9100	40.9900	-0.122%	409,766	-76.019%
2019-01-14	40.6400	41.9100	40.4325	41.0400	0.000%	406,716	-76.048%
2019-01-11	40.4800	41.3700	40.4800	41.0400	+0.662%	800,908	-76.048%
2019-01-10	40.5500	40.9600	40.2800	40.7700	-0.122%	524,788	-75.889%
2019-01-09	40.6100	41.0800	40.3100	40.8200	+1.290%	372,830	-75.919%
2019-01-08	39.9200	40.5500	39.2400	40.3000	+1.768%	481,082	-75.608%
2019-01-07	39.0200	39.8600	38.5350	39.6000	+1.643%	908,166	-75.177%
2019-01-04	38.1500	39.4800	37.7900	38.9600	+3.783%	468,845	-74.769%
2019-01-03	38.2700	38.4300	37.5100	37.5400	-2.947%	480,692	-73.815%
2019-01-02	39.0700	39.4000	38.2800	38.6800	-2.667%	557,596	-74.586%
2018-12-31	39.9900	40.0900	39.2600	39.7400	+0.151%	726,609	-75.264%
2018-12-28	39.1200	40.2500	39.0500	39.6800	+1.900%	671,381	-75.227%
2018-12-27	37.4900	38.9500	37.4900	38.9400	+2.178%	667,999	-74.756%
2018-12-26	36.4400	38.1700	36.3400	38.1100	+5.218%	663,134	-74.206%
2018-12-24	36.1800	36.7300	35.6200	36.2200	-0.248%	342,913	-72.860%
2018-12-21	36.5200	36.7800	36.1500	36.3100	-0.138%	1,664,257	-72.928%
2018-12-20	36.2600	36.8100	36.1350	36.3600	+0.165%	688,034	-72.965%
2018-12-19	36.6600	37.3500	36.0100	36.3000	-0.548%	715,548	-72.920%
2018-12-18	36.5400	36.9100	36.0100	36.5000	+0.551%	672,474	-73.068%
2018-12-17	37.5400	37.5400	36.0900	36.3000	-3.637%	665,828	-72.920%
2018-12-14	36.6000	38.7400	36.3400	37.6700	+1.673%	939,976	-73.905%
2018-12-13	37.3000	37.3000	36.8400	37.0500	-0.135%	310,756	-73.468%
2018-12-12	37.8900	38.0800	37.0600	37.1000	-0.403%	398,362	-73.504%
2018-12-11	37.5000	38.4200	37.1900	37.2500	+1.140%	696,362	-73.611%
2018-12-10	37.2200	37.5900	36.1700	36.8300	-1.207%	481,044	-73.310%
2018-12-07	39.0800	39.4800	37.2400	37.2800	-4.849%	800,179	-73.632%
2018-12-06	39.2700	40.2550	38.7000	39.1800	-1.952%	708,748	-74.911%
2018-12-04	41.1000	41.2400	39.9200	39.9600	-2.703%	578,342	-75.400%
2018-12-03	40.5400	41.3700	40.2300	41.0700	+2.701%	519,141	-76.065%
2018-11-30	40.9200	41.1100	39.3700	39.9900	-2.273%	739,120	-75.419%
2018-11-29	40.6100	41.8100	39.8500	40.9200	-0.073%	431,019	-75.978%
2018-11-28	40.6500	41.1100	40.0200	40.9500	+1.336%	420,122	-75.995%
2018-11-27	41.0400	41.9600	39.8800	40.4100	+1.431%	610,871	-75.674%
2018-11-26	39.5800	40.1000	39.4100	39.8400	+1.788%	403,376	-75.326%
2018-11-23	39.0100	39.7800	38.6900	39.1400	-0.483%	150,683	-74.885%
2018-11-21	39.1000	39.9700	39.0100	39.3300	+1.392%	421,469	-75.006%
2018-11-20	38.2900	39.0800	37.6600	38.7900	-0.052%	314,803	-74.658%
2018-11-19	39.6300	39.7429	38.6600	38.8100	-2.781%	424,536	-74.671%
2018-11-16	40.0500	40.2200	39.2700	39.9200	-1.310%	358,106	-75.376%
2018-11-15	39.0800	40.6450	38.4000	40.4500	+3.031%	357,999	-75.698%
2018-11-14	39.8800	40.1050	39.0000	39.2600	-0.330%	312,875	-74.962%
2018-11-13	40.3400	40.6100	39.3400	39.3900	-1.771%	415,211	-75.044%
2018-11-12	40.8800	41.2000	40.0200	40.1000	-2.100%	575,289	-75.486%
2018-11-09	41.0800	41.7600	40.2250	40.9600	-0.751%	681,694	-76.001%
2018-11-08	41.5100	41.8050	40.7800	41.2700	-1.457%	367,807	-76.181%
2018-11-07	40.0800	41.9400	39.6800	41.8800	+5.173%	743,670	-76.528%
2018-11-06	39.6700	40.0100	38.8200	39.8200	-0.350%	645,713	-75.314%
2018-11-05	41.0100	41.4700	39.6100	39.9600	-2.394%	734,960	-75.400%
2018-11-02	43.4100	43.4100	40.8200	40.9400	-5.798%	1,162,757	-75.989%
2018-11-01	42.9700	44.6100	41.4550	43.4600	+3.476%	741,437	-77.382%
2018-10-31	42.6000	43.0000	41.9500	42.0000	+0.287%	564,544	-76.595%
2018-10-30	40.7700	41.9400	40.2800	41.8800	+2.925%	465,644	-76.528%
2018-10-29	41.4200	42.0600	40.0700	40.6900	-0.489%	524,652	-75.842%
2018-10-26	41.3200	41.8500	40.6800	40.8900	-2.434%	720,237	-75.960%
2018-10-25	41.1000	42.2000	41.0100	41.9100	+1.723%	457,278	-76.545%
2018-10-24	42.9500	43.4200	41.0900	41.2000	-4.386%	674,858	-76.141%
2018-10-23	42.8200	43.6300	42.4400	43.0900	-1.034%	505,487	-77.187%
2018-10-22	44.0800	44.4900	42.9900	43.5400	-0.594%	485,022	-77.423%
2018-10-19	44.2700	45.0900	43.6900	43.8000	-0.905%	468,295	-77.557%
2018-10-18	44.3500	44.7800	43.8300	44.2000	-0.897%	451,841	-77.760%
2018-10-17	44.3800	45.1000	44.2400	44.6000	+0.202%	422,839	-77.960%
2018-10-16	43.8100	44.7300	43.2700	44.5100	+2.890%	456,709	-77.915%
2018-10-15	42.9600	43.6400	42.8400	43.2600	+0.511%	405,598	-77.277%
2018-10-12	43.1400	43.3300	42.4700	43.0400	+1.773%	596,861	-77.161%
2018-10-11	41.6700	42.9100	41.5100	42.2900	+1.027%	814,135	-76.756%
2018-10-10	43.3000	43.4499	41.7900	41.8600	-3.903%	764,067	-76.517%
2018-10-09	43.9200	44.0400	43.3800	43.5600	-1.157%	398,733	-77.433%
2018-10-08	44.6000	44.9500	43.5800	44.0700	-1.805%	455,999	-77.695%
2018-10-05	45.6300	45.6500	43.8900	44.8800	-1.471%	694,559	-78.097%
2018-10-04	47.1100	47.1100	45.2700	45.5500	-3.862%	719,397	-78.419%
2018-10-03	48.9000	48.9400	47.2200	47.3800	-2.047%	551,701	-79.253%
2018-10-02	49.2100	49.8700	48.3200	48.3700	-1.787%	281,402	-79.677%
2018-10-01	49.4900	50.1739	48.9800	49.2500	+0.122%	377,338	-80.041%
2018-09-28	48.4600	49.4600	48.4600	49.1900	+1.214%	505,549	-80.016%
2018-09-27	49.0900	49.3600	48.4200	48.6000	-0.735%	274,728	-79.774%
2018-09-26	48.6100	49.5300	48.4600	48.9600	+0.990%	291,965	-79.922%
2018-09-25	48.3900	48.7100	47.8600	48.4800	+0.769%	252,820	-79.724%
2018-09-24	48.8100	48.9900	47.8600	48.1100	-1.796%	346,066	-79.568%
2018-09-21	50.0000	50.3100	48.8300	48.9900	-1.705%	594,939	-79.935%
2018-09-20	49.2800	49.9000	48.8200	49.8400	+1.777%	379,793	-80.277%
2018-09-19	49.1000	49.5500	48.5700	48.9700	+0.082%	295,160	-79.926%
2018-09-18	48.9000	49.2500	48.3800	48.9300	+0.596%	227,836	-79.910%
2018-09-17	48.7200	49.1200	48.5700	48.6400	0.000%	303,740	-79.790%
2018-09-14	49.1200	49.3250	48.5900	48.6400	-0.694%	355,692	-79.790%
2018-09-13	48.7500	49.6000	48.5500	48.9800	+1.136%	383,359	-79.931%
2018-09-12	47.7400	48.5900	47.3300	48.4300	+1.530%	2,167,159	-79.703%
2018-09-11	47.8500	47.9600	47.2700	47.7000	-0.604%	313,709	-79.392%
2018-09-10	48.2500	48.2500	47.5400	47.9900	+0.335%	326,063	-79.517%
2018-09-07	47.0100	48.1250	46.7700	47.8300	+1.399%	237,859	-79.448%
2018-09-06	47.5700	47.7400	47.0150	47.1700	-0.716%	312,086	-79.160%
2018-09-05	46.5000	47.7200	46.3500	47.5100	+1.691%	229,553	-79.310%
2018-09-04	48.0300	48.0300	46.4500	46.7200	-2.707%	274,197	-78.960%
2018-08-31	47.9100	48.1600	47.4000	48.0200	-0.146%	595,972	-79.529%
2018-08-30	48.1300	49.1500	47.8700	48.0900	-0.845%	454,793	-79.559%
2018-08-29	47.9400	48.5700	47.3900	48.5000	+1.401%	287,644	-79.732%
2018-08-28	47.8000	48.1500	47.6100	47.8300	+0.189%	164,105	-79.448%
2018-08-27	46.7200	47.9400	46.4000	47.7400	+2.667%	399,630	-79.409%
2018-08-24	46.7600	47.1799	46.3300	46.5000	-0.215%	219,030	-78.860%
2018-08-23	47.1000	47.1000	46.3700	46.6000	-1.020%	139,416	-78.906%
2018-08-22	47.3100	47.6100	46.7000	47.0800	-0.738%	183,952	-79.121%
2018-08-21	47.1500	47.6500	47.0200	47.4300	+0.936%	176,374	-79.275%
2018-08-20	47.4700	47.6000	46.5600	46.9900	-0.865%	171,872	-79.081%
2018-08-17	46.8000	47.5700	46.3400	47.4000	+0.873%	267,159	-79.262%
2018-08-16	46.2300	47.4400	46.2300	46.9900	+2.330%	460,505	-79.081%
2018-08-15	46.4500	47.2200	45.5500	45.9200	-2.090%	470,039	-78.593%
2018-08-14	46.5400	48.5000	46.4200	46.9000	+1.208%	365,707	-79.041%
2018-08-13	46.9400	47.4200	46.1900	46.3400	-1.383%	391,618	-78.787%
2018-08-10	47.2700	47.8500	46.6700	46.9900	-1.302%	384,380	-79.081%
2018-08-09	48.3200	48.6100	47.5400	47.6100	-1.815%	341,212	-79.353%
2018-08-08	48.9900	49.4800	48.3975	48.4900	-1.061%	560,404	-79.728%
2018-08-07	49.9700	50.2100	48.9800	49.0100	-1.843%	756,149	-79.943%
2018-08-06	48.5500	50.7800	47.3800	49.9300	-5.632%	1,703,798	-80.312%
2018-08-03	53.0200	53.5100	52.6601	52.9100	-0.057%	387,655	-81.421%
2018-08-02	52.3700	52.9700	52.0500	52.9400	+0.208%	183,453	-81.432%
2018-08-01	53.3200	53.7800	52.7200	52.8300	-0.527%	251,494	-81.393%
2018-07-31	52.0800	53.6800	51.9500	53.1100	+1.665%	254,503	-81.491%
2018-07-30	52.8200	53.0300	51.9700	52.2400	-1.192%	222,542	-81.183%
2018-07-27	54.3300	54.3300	52.5600	52.8700	-2.256%	208,157	-81.407%
2018-07-26	54.1400	54.9400	53.4900	54.0900	-0.074%	209,657	-81.827%
2018-07-25	53.7200	54.1500	52.8000	54.1300	+0.632%	151,064	-81.840%
2018-07-24	55.6200	55.7400	53.4200	53.7900	-2.590%	258,093	-81.725%
2018-07-23	54.8600	55.2600	54.1010	55.2200	+0.473%	160,740	-82.198%
2018-07-20	55.2100	56.0850	54.8450	54.9600	-0.236%	344,594	-82.114%
2018-07-19	54.9800	55.2600	54.6300	55.0900	-0.290%	223,056	-82.156%
2018-07-18	55.4700	55.7300	55.0500	55.2500	-0.612%	152,158	-82.208%
2018-07-17	55.3500	55.9200	55.3400	55.5900	+0.162%	110,862	-82.317%
2018-07-16	56.4100	56.6300	55.1500	55.5000	-1.508%	150,062	-82.288%
2018-07-13	56.3800	56.8500	56.2700	56.3500	+0.249%	128,032	-82.555%
2018-07-12	56.0000	56.2800	55.2700	56.2100	+0.988%	118,626	-82.512%
2018-07-11	56.2200	56.2200	55.5800	55.6600	-1.469%	144,819	-82.339%
2018-07-10	57.3000	57.3000	56.0700	56.4900	-0.982%	206,910	-82.599%
2018-07-09	56.6900	57.2550	56.4900	57.0500	+1.476%	176,095	-82.770%
2018-07-06	55.7400	56.7200	55.7300	56.2200	+0.681%	206,998	-82.515%
2018-07-05	55.8800	55.9000	54.8400	55.8400	+0.904%	317,213	-82.396%
2018-07-03	55.1700	55.6100	54.7000	55.3400	+0.949%	128,801	-82.237%
2018-07-02	54.1000	54.8700	53.1900	54.8200	+0.883%	306,927	-82.069%
2018-06-29	54.1500	54.7000	54.0500	54.3400	+0.723%	369,830	-81.910%
2018-06-28	54.2900	54.5967	53.4500	53.9500	-0.827%	291,248	-81.779%
2018-06-27	55.6400	55.7300	54.3000	54.4000	-2.579%	332,652	-81.930%
2018-06-26	56.2300	56.4600	55.7700	55.8400	-0.286%	258,505	-82.396%
2018-06-25	56.7700	56.7700	55.0200	56.0000	-1.875%	245,581	-82.446%
2018-06-22	57.5000	57.8400	57.0500	57.0700	+0.088%	295,157	-82.776%
2018-06-21	58.5800	58.7300	56.7500	57.0200	-2.845%	420,128	-82.760%
2018-06-20	59.6400	59.8790	58.6800	58.6900	-0.643%	375,045	-83.251%
2018-06-19	58.5000	59.2800	58.2100	59.0700	0.000%	325,756	-83.359%
2018-06-18	58.3600	59.2000	58.3600	59.0700	+0.459%	224,629	-83.359%
2018-06-15	58.1200	58.8200	58.0900	58.8000	+0.979%	364,270	-83.282%
2018-06-14	58.2200	58.6500	57.9451	58.2300	+0.293%	233,356	-83.119%
2018-06-13	59.2000	59.2000	58.0600	58.0600	-1.693%	323,449	-83.069%
2018-06-12	59.0500	59.7300	58.5000	59.0600	-0.989%	510,203	-83.356%
2018-06-11	59.7500	60.1600	59.4300	59.6500	-0.034%	371,741	-83.521%
2018-06-08	57.7300	59.9100	57.7300	59.6700	+3.075%	597,891	-83.526%
2018-06-07	57.3800	58.0090	56.9300	57.8900	+1.047%	324,932	-83.020%
2018-06-06	56.3000	57.2900	56.0700	57.2900	+1.849%	342,889	-82.842%
2018-06-05	56.1400	56.3700	55.9700	56.2500	-0.053%	192,055	-82.524%
2018-06-04	56.3900	56.3900	55.8200	56.2800	+0.698%	233,873	-82.534%
2018-06-01	55.2400	56.3000	55.0200	55.8900	+1.952%	281,412	-82.412%
2018-05-31	55.6800	55.8700	54.6300	54.8200	-2.002%	251,343	-82.069%
2018-05-30	55.3400	56.1000	55.3400	55.9400	+1.728%	325,517	-82.428%
2018-05-29	55.3700	55.7800	54.7400	54.9900	-1.522%	237,205	-82.124%
2018-05-25	55.1900	56.2000	55.1900	55.8400	+0.794%	202,872	-82.396%
2018-05-24	54.7600	55.4000	54.4800	55.4000	+0.801%	454,770	-82.256%
2018-05-23	55.2200	55.6100	54.8200	54.9600	-0.794%	298,050	-82.114%
2018-05-22	55.6600	56.1500	55.3900	55.4000	-0.180%	335,256	-82.256%
2018-05-21	57.0600	57.3500	55.3800	55.5000	-2.717%	595,195	-82.288%
2018-05-18	57.8100	57.8800	57.0300	57.0500	-0.989%	537,248	-82.770%
2018-05-17	56.6500	57.9000	56.6500	57.6200	+1.533%	344,681	-82.940%
2018-05-16	56.5800	56.9200	56.3500	56.7500	+0.389%	382,074	-82.678%
2018-05-15	56.3400	56.9250	56.1214	56.5300	+0.071%	234,144	-82.611%
2018-05-14	57.2100	57.8600	56.4500	56.4900	-0.773%	307,173	-82.599%
2018-05-11	56.6900	57.1400	56.4700	56.9300	+0.530%	219,040	-82.733%
2018-05-10	56.1400	56.9190	55.8400	56.6300	+1.306%	235,565	-82.642%
2018-05-09	55.6700	56.1500	54.5600	55.9000	+0.866%	318,499	-82.415%
2018-05-08	56.7700	56.8000	55.0600	55.4200	-2.378%	522,681	-82.263%
2018-05-07	54.9300	57.2100	54.9300	56.7700	+4.203%	686,985	-82.685%
2018-05-04	53.0000	54.7500	51.5700	54.4800	+3.831%	1,202,848	-81.957%
2018-05-03	52.1800	52.5400	51.4000	52.4700	+0.287%	392,121	-81.265%
2018-05-02	52.5600	52.8300	52.2000	52.3200	-0.438%	441,405	-81.212%
2018-05-01	52.5000	52.8701	51.9200	52.5500	-0.473%	326,123	-81.294%
2018-04-30	53.8300	54.0000	52.8000	52.8000	-1.364%	326,036	-81.383%
2018-04-27	53.6000	54.1000	53.1800	53.5300	0.000%	168,936	-81.636%
2018-04-26	54.2600	54.2600	53.3500	53.5300	-0.889%	176,360	-81.636%
2018-04-25	53.8100	54.2300	53.6800	54.0100	+0.185%	166,475	-81.800%
2018-04-24	54.4400	54.5800	53.3600	53.9100	-0.388%	137,096	-81.766%
2018-04-23	53.8600	54.5450	53.8000	54.1200	+0.576%	255,949	-81.837%