Dark

CBK
Commercial Bancgroup, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:35 PM EDT

33.45USD+1.149%(+0.38)112,600

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

33.40USD-0.149%(-0.05)6,071

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	33.170000	33.930000	33.050000	33.450000	+1.149%	112,600	0.000%
2026-07-01	32.700000	33.370000	32.540000	33.070000	+2.574%	62,690	+1.149%
2026-06-30	32.480000	32.720000	32.030000	32.240000	-1.377%	95,518	+3.753%
2026-06-29	32.630000	32.900000	32.180000	32.690000	-0.153%	87,105	+2.325%
2026-06-26	31.810000	33.140000	31.810000	32.740000	+2.376%	582,401	+2.169%
2026-06-25	31.860000	32.430000	31.760000	31.980000	+0.094%	86,037	+4.597%
2026-06-24	32.150000	32.180000	31.840000	31.950000	+0.725%	115,243	+4.695%
2026-06-23	30.980000	31.920000	30.980000	31.720000	+1.797%	101,215	+5.454%
2026-06-22	31.260000	31.380000	31.040000	31.160000	+0.064%	71,324	+7.349%
2026-06-18	31.230000	31.390000	30.650000	31.140000	+0.161%	105,905	+7.418%
2026-06-17	30.440000	31.240000	30.440000	31.090000	+1.139%	50,322	+7.591%
2026-06-16	30.910000	31.140000	30.580000	30.740000	-0.097%	34,132	+8.816%
2026-06-15	30.620000	30.840000	30.480000	30.770000	-0.032%	51,303	+8.710%
2026-06-12	30.900000	30.980000	30.490000	30.780000	+0.098%	48,691	+8.674%
2026-06-11	31.390000	31.390000	30.550000	30.750000	-0.453%	57,323	+8.780%
2026-06-10	31.260000	31.520000	30.400000	30.890000	-0.065%	66,041	+8.287%
2026-06-09	30.770000	31.000000	30.530000	30.910000	+2.351%	126,236	+8.217%
2026-06-08	29.660000	30.370000	29.660000	30.200000	+1.786%	90,106	+10.762%
2026-06-05	29.620000	29.770000	29.210000	29.670000	+1.714%	58,422	+12.740%
2026-06-04	29.240000	29.690000	28.830000	29.170000	+1.532%	93,101	+14.673%
2026-06-03	29.600000	29.600000	28.560000	28.730000	-3.103%	39,903	+16.429%
2026-06-02	28.870000	29.760000	28.870000	29.650000	+1.960%	90,731	+12.816%
2026-06-01	28.890000	29.480000	28.570000	29.080000	+0.345%	74,462	+15.028%
2026-05-29	29.150000	29.150000	28.880000	28.980000	-0.651%	48,123	+15.424%
2026-05-28	29.290000	29.310000	28.800000	29.170000	+0.103%	70,160	+14.673%
2026-05-27	28.620000	29.380000	28.620000	29.140000	+1.110%	63,269	+14.791%
2026-05-26	28.620000	29.020000	28.470000	28.820000	+0.383%	82,560	+16.065%
2026-05-22	29.060000	29.380000	28.680000	28.710000	-1.204%	54,909	+16.510%
2026-05-21	28.670000	29.230000	28.560000	29.060000	+1.537%	81,247	+15.107%
2026-05-20	28.290000	28.880000	27.810000	28.620000	+2.214%	71,405	+16.876%
2026-05-19	27.650000	28.140000	27.280000	28.000000	+0.251%	95,723	+19.464%
2026-05-18	27.930000	28.310000	27.480000	27.930000	+1.049%	37,532	+19.764%
2026-05-15	28.090000	28.290000	27.490000	27.640000	-1.637%	24,322	+21.020%
2026-05-14	28.820000	29.060000	27.900000	28.100000	-0.672%	21,806	+19.039%
2026-05-13	28.670000	28.700000	28.160000	28.290000	-0.632%	23,215	+18.240%
2026-05-12	28.690000	28.690000	28.190000	28.470000	-1.760%	35,907	+17.492%
2026-05-11	29.280000	29.280000	28.950000	28.980000	-0.344%	25,329	+15.424%
2026-05-08	29.000000	29.120000	28.920000	29.080000	0.000%	33,361	+15.028%
2026-05-07	28.960000	29.320000	28.960000	29.080000	+0.414%	53,561	+15.028%
2026-05-06	29.050000	29.170000	28.760000	28.960000	+0.730%	18,267	+15.504%
2026-05-05	29.290000	29.290000	28.660000	28.750000	-0.553%	30,647	+16.348%
2026-05-04	29.080000	29.130000	28.620000	28.910000	-0.138%	29,935	+15.704%
2026-05-01	28.950000	29.320000	28.940000	28.950000	+0.104%	23,215	+15.544%
2026-04-30	28.960000	29.250000	28.600000	28.920000	+1.509%	33,602	+15.664%
2026-04-29	28.830000	29.130000	28.100000	28.490000	-2.331%	29,616	+17.410%
2026-04-28	29.140000	29.710000	28.690000	29.170000	+0.309%	65,597	+14.673%
2026-04-27	28.880000	29.490000	28.750000	29.080000	+0.972%	52,467	+15.028%
2026-04-24	28.850000	29.010000	28.570000	28.800000	-1.133%	23,755	+16.146%
2026-04-23	28.830000	29.130000	28.760000	29.130000	+0.275%	20,502	+14.830%
2026-04-22	29.050000	29.490000	28.870000	29.050000	-0.138%	45,003	+15.146%
2026-04-21	29.480000	29.650000	28.960000	29.090000	-1.723%	31,023	+14.988%
2026-04-20	29.340000	29.660000	29.180000	29.600000	+1.058%	62,010	+13.007%
2026-04-17	28.320000	29.640000	28.320000	29.290000	+4.794%	114,946	+14.203%
2026-04-16	28.110000	28.280000	27.920000	27.950000	-0.746%	36,641	+19.678%
2026-04-15	28.350000	28.350000	27.820000	28.160000	+0.178%	41,488	+18.786%
2026-04-14	27.620000	28.250000	27.620000	28.110000	+1.006%	80,767	+18.997%
2026-04-13	27.800000	27.880000	27.630000	27.830000	-0.036%	40,483	+20.194%
2026-04-10	28.330000	28.330000	27.660000	27.840000	-0.571%	45,036	+20.151%
2026-04-09	27.100000	28.020000	27.100000	28.000000	+2.639%	81,113	+19.464%
2026-04-08	27.620000	27.910000	27.000000	27.280000	+1.375%	106,420	+22.617%
2026-04-07	27.100000	27.100000	26.700000	26.910000	+0.112%	141,677	+24.303%
2026-04-06	26.830000	26.970000	26.410000	26.880000	+0.448%	66,059	+24.442%
2026-04-02	26.670000	27.240000	26.670000	26.760000	0.000%	87,371	+25.000%
2026-04-01	26.240000	27.270000	26.240000	26.760000	+2.923%	57,883	+25.000%
2026-03-31	26.040000	26.065000	25.720000	26.000000	+0.464%	39,637	+28.654%
2026-03-30	25.730000	26.370000	25.590000	25.880000	+0.818%	36,148	+29.250%
2026-03-27	25.560000	26.020000	25.560000	25.670000	-1.003%	35,005	+30.308%
2026-03-26	25.470000	26.260000	25.410000	25.930000	+1.052%	32,878	+29.001%
2026-03-25	25.270000	25.820000	25.250000	25.660000	+1.987%	33,696	+30.359%
2026-03-24	25.130000	25.380000	25.050000	25.160000	+0.539%	23,899	+32.949%
2026-03-23	24.850000	25.420000	24.850000	25.025000	+1.029%	30,825	+33.666%
2026-03-20	25.090000	25.660000	24.440000	24.770000	-1.197%	168,395	+35.042%
2026-03-19	24.750000	25.410000	24.170000	25.070000	+1.993%	30,098	+33.426%
2026-03-18	25.060000	25.060000	24.510000	24.580000	-1.680%	35,955	+36.086%
2026-03-17	25.750000	25.750000	24.880000	25.000000	-1.342%	47,061	+33.800%
2026-03-16	25.700000	25.850000	25.310000	25.340000	+1.685%	55,457	+32.005%
2026-03-13	25.100000	25.100000	24.750000	24.920000	-0.200%	39,506	+34.230%
2026-03-12	24.760000	25.120000	24.420000	24.970000	-1.031%	24,942	+33.961%
2026-03-11	24.980000	25.240000	24.730000	25.230000	+0.238%	26,715	+32.580%
2026-03-10	25.300000	25.600000	24.930000	25.170000	-0.317%	35,767	+32.896%
2026-03-09	24.600000	25.270000	24.210000	25.250000	-1.019%	31,166	+32.475%
2026-03-06	25.670000	25.700000	25.230000	25.510000	-1.847%	22,153	+31.125%
2026-03-05	26.020000	26.120000	25.560000	25.990000	-0.460%	44,183	+28.703%
2026-03-04	26.180000	26.630000	26.110000	26.110000	+0.269%	50,568	+28.112%
2026-03-03	25.450000	26.260000	25.410000	26.040000	-0.800%	37,121	+28.456%
2026-03-02	25.330000	26.360000	25.330000	26.250000	+0.962%	37,483	+27.429%
2026-02-27	26.550000	26.590000	25.940000	26.000000	-4.059%	46,129	+28.654%
2026-02-26	27.230000	27.380000	26.720000	27.100000	+1.082%	56,465	+23.432%
2026-02-25	26.590000	26.950000	26.290000	26.810000	+0.676%	14,205	+24.767%
2026-02-24	26.300000	26.690000	26.100000	26.630000	+1.282%	34,889	+25.610%
2026-02-23	25.940000	26.440000	25.780000	26.293000	-1.414%	69,798	+27.220%
2026-02-20	26.410000	26.800000	26.200000	26.670000	+0.642%	33,366	+25.422%
2026-02-19	26.280000	26.610000	26.090000	26.500000	-0.151%	28,214	+26.226%
2026-02-18	26.020000	26.560000	25.820000	26.540000	+1.842%	42,739	+26.036%
2026-02-17	26.050000	26.590000	25.700000	26.060000	+1.519%	32,541	+28.358%
2026-02-13	26.140000	26.200000	25.660000	25.670000	-1.421%	38,085	+30.308%
2026-02-12	25.980000	26.040000	25.460000	26.040000	+0.038%	32,555	+28.456%
2026-02-11	26.200000	26.470000	25.840000	26.030000	-1.364%	32,782	+28.506%
2026-02-10	26.390000	26.640000	26.130000	26.390000	+0.114%	55,413	+26.753%
2026-02-09	26.280000	26.510000	26.080000	26.360000	-1.273%	41,532	+26.897%
2026-02-06	26.320000	26.705000	26.320000	26.700000	+1.695%	42,010	+25.281%
2026-02-05	26.320000	26.920000	26.250000	26.255000	-1.927%	53,014	+27.404%
2026-02-04	27.110000	27.450000	26.771000	26.771000	-1.505%	76,911	+24.949%
2026-02-03	26.970000	27.660000	26.890000	27.180000	+1.116%	66,689	+23.068%
2026-02-02	26.420000	27.500000	26.420000	26.880000	+2.089%	158,259	+24.442%
2026-01-30	26.250000	26.470000	26.030000	26.330000	-0.227%	93,858	+27.041%
2026-01-29	25.660000	26.400000	25.660000	26.390000	+4.020%	145,669	+26.753%
2026-01-28	25.040000	25.630000	24.910000	25.370000	0.000%	54,668	+31.849%
2026-01-27	25.380000	25.660000	25.170000	25.370000	-0.197%	46,166	+31.849%
2026-01-26	24.350000	25.430000	24.340000	25.420000	+3.417%	58,168	+31.589%
2026-01-23	24.850000	25.430000	24.560000	24.580000	-3.627%	38,828	+36.086%
2026-01-22	25.670000	25.810000	25.380000	25.505000	-0.098%	35,826	+31.151%
2026-01-21	25.500000	25.580000	24.700000	25.530000	+0.279%	87,721	+31.022%
2026-01-20	25.480000	25.550000	25.225000	25.459000	-0.539%	31,130	+31.388%
2026-01-16	25.190000	25.597000	25.190000	25.597000	+0.380%	34,378	+30.679%
2026-01-15	25.620000	25.630000	25.480000	25.500000	+0.990%	81,840	+31.176%
2026-01-14	24.250000	25.250000	24.250000	25.250000	+4.339%	56,636	+32.475%
2026-01-13	24.150000	24.240000	24.100000	24.200000	+0.166%	22,509	+38.223%
2026-01-12	24.120000	24.185000	24.100000	24.160000	-0.248%	21,098	+38.452%
2026-01-09	24.260000	24.330000	24.140000	24.220000	-0.819%	36,929	+38.109%
2026-01-08	24.310000	24.480000	24.190000	24.420000	+0.951%	87,535	+36.978%
2026-01-07	24.170000	24.330000	24.090000	24.190000	-1.063%	42,179	+38.280%
2026-01-06	24.230000	24.500000	24.170000	24.450000	+0.411%	37,367	+36.810%
2026-01-05	24.160000	24.460000	24.060000	24.350000	+0.954%	45,391	+37.372%
2026-01-02	24.350000	24.350000	23.920000	24.120000	-1.711%	24,673	+38.682%
2025-12-31	24.540000	24.540000	24.130000	24.540000	+1.615%	59,773	+36.308%
2025-12-30	24.330000	24.330000	24.150000	24.150000	-0.862%	44,236	+38.509%
2025-12-29	24.290000	24.470000	24.270000	24.360000	+0.123%	28,891	+37.315%
2025-12-26	24.430000	24.500000	24.330000	24.330000	-0.694%	17,296	+37.485%
2025-12-24	24.730000	24.860000	24.380000	24.500000	-1.488%	19,671	+36.531%
2025-12-23	25.040000	25.040000	24.770000	24.870000	-0.120%	24,288	+34.499%
2025-12-22	25.050000	25.400000	24.810000	24.900000	-1.425%	30,892	+34.337%
2025-12-19	25.080000	25.360000	24.930000	25.260000	+0.437%	1,268,584	+32.423%
2025-12-18	25.160000	25.330000	25.150000	25.150000	-1.450%	113,547	+33.002%
2025-12-17	25.520000	25.520000	25.420000	25.520000	+0.949%	138,365	+31.074%
2025-12-16	25.440000	25.450000	25.140000	25.280000	+0.278%	119,136	+32.318%
2025-12-15	24.980000	25.210000	24.940000	25.210000	+1.123%	132,899	+32.685%
2025-12-12	24.930000	25.380000	24.860000	24.930000	+0.727%	135,203	+34.176%
2025-12-11	24.770000	25.080000	24.740000	24.750000	-0.040%	79,473	+35.152%
2025-12-10	24.730000	24.880000	24.730000	24.760000	+0.732%	56,298	+35.097%
2025-12-09	24.640000	24.940000	24.580000	24.580000	-0.827%	59,713	+36.086%
2025-12-08	24.450000	25.140000	24.450000	24.785000	+0.752%	110,333	+34.961%
2025-12-05	24.340000	24.610000	24.290000	24.600000	+1.948%	51,048	+35.976%
2025-12-04	24.230000	24.410000	24.130000	24.130000	+0.041%	37,886	+38.624%
2025-12-03	24.270000	24.270000	24.050000	24.120000	-0.331%	45,693	+38.682%
2025-12-02	24.620000	24.650000	24.200000	24.200000	-2.222%	40,401	+38.223%
2025-12-01	24.560000	24.750000	24.560000	24.750000	-0.881%	23,953	+35.152%
2025-11-28	25.160000	25.160000	24.950000	24.970000	+1.093%	25,018	+33.961%
2025-11-26	24.620000	25.370000	24.480000	24.700000	+0.899%	36,986	+35.425%
2025-11-25	24.430000	24.580000	24.250000	24.480000	+0.287%	46,695	+36.642%
2025-11-24	24.340000	24.470000	24.170000	24.410000	-0.041%	36,224	+37.034%
2025-11-21	24.050000	24.430000	24.040000	24.420000	+1.750%	18,345	+36.978%
2025-11-20	24.230000	24.260000	23.930000	24.000000	-0.042%	19,645	+39.375%
2025-11-19	24.070000	24.070000	24.000000	24.010000	+0.251%	12,577	+39.317%
2025-11-18	23.750000	23.990000	23.750000	23.950000	+0.842%	27,064	+39.666%
2025-11-17	24.180000	24.180000	23.750000	23.750000	-1.493%	30,404	+40.842%
2025-11-14	24.200000	24.230000	24.080000	24.110000	-0.454%	16,207	+38.739%
2025-11-13	24.260000	24.370000	24.150000	24.220000	-0.738%	28,832	+38.109%
2025-11-12	24.300000	24.430000	24.270000	24.400000	-0.123%	19,264	+37.090%
2025-11-11	24.270000	24.430000	24.260000	24.430000	+0.576%	14,684	+36.922%
2025-11-10	24.300000	24.300000	24.140000	24.290000	+1.040%	14,273	+37.711%
2025-11-07	23.810000	24.100000	23.810000	24.040000	+0.418%	24,037	+39.143%
2025-11-06	24.230000	24.320000	23.850000	23.940000	-1.764%	21,407	+39.724%
2025-11-05	24.400000	24.500000	24.060000	24.370000	-0.531%	36,624	+37.259%
2025-11-04	24.470000	24.500000	24.440000	24.500000	0.000%	27,377	+36.531%
2025-11-03	24.310000	24.500000	24.310000	24.500000	+0.307%	20,627	+36.531%
2025-10-31	24.340000	24.490000	24.340000	24.425000	+1.055%	15,201	+36.950%
2025-10-30	24.430000	24.440000	24.125000	24.170000	-1.427%	26,702	+38.395%
2025-10-29	24.800000	24.830000	24.480000	24.520000	-0.849%	27,756	+36.419%
2025-10-28	25.170000	25.170000	24.730000	24.730000	-1.337%	66,712	+35.261%
2025-10-27	25.520000	25.520000	25.065000	25.065000	-0.929%	30,613	+33.453%
2025-10-24	24.830000	25.430000	24.830000	25.300000	+1.160%	220,716	+32.213%
2025-10-23	24.990000	25.020000	24.770000	25.010000	-0.120%	38,162	+33.747%
2025-10-22	24.900000	25.080000	24.860000	25.040000	-0.556%	103,657	+33.586%
2025-10-21	24.570000	25.380000	24.570000	25.180000	+2.891%	38,261	+32.844%
2025-10-20	24.400000	24.500000	24.380000	24.472500	+1.126%	24,926	+36.684%
2025-10-17	24.230000	24.230000	24.050000	24.200000	-0.288%	28,895	+38.223%
2025-10-16	24.200000	24.420000	24.200000	24.270000	-0.939%	80,095	+37.824%
2025-10-15	24.580000	24.580000	24.480000	24.500000	-0.729%	12,111	+36.531%
2025-10-14	24.680000	24.680000	24.680000	24.680000	-0.081%	9,319	+35.535%
2025-10-13	24.730000	24.730000	24.690000	24.700000	+1.814%	48,032	+35.425%
2025-10-10	24.560000	24.560000	24.250000	24.260000	-0.635%	164,119	+37.881%
2025-10-09	24.770000	24.840000	24.415000	24.415000	-1.234%	49,968	+37.006%
2025-10-08	24.800000	24.900000	24.660000	24.720000	+0.061%	73,142	+35.316%
2025-10-07	24.480000	24.740000	24.460000	24.705000	+0.101%	78,920	+35.398%
2025-10-06	24.300000	24.700000	24.130000	24.680000	+1.522%	112,947	+35.535%
2025-10-03	24.020000	24.430000	24.020000	24.310000	+1.292%	46,055	+37.598%
2025-10-02	24.000000	24.150000	23.890000	24.000000	+6,776.791%	721,733	+39.375%
2019-04-17	0.365000	0.369500	0.343000	0.349000	-4.384%	180,846	+9,484.527%
2019-04-16	0.386000	0.390000	0.365000	0.365000	-2.250%	73,789	+9,064.384%
2019-04-15	0.408000	0.408500	0.362100	0.373400	-4.232%	113,797	+8,858.222%
2019-04-12	0.406500	0.440000	0.384000	0.389900	-3.966%	182,858	+8,479.123%
2019-04-11	0.387500	0.430000	0.385000	0.406000	+10.326%	458,138	+8,138.916%
2019-04-10	0.370000	0.385000	0.351200	0.368000	+5.143%	361,077	+8,989.674%
2019-04-09	0.345000	0.360000	0.341000	0.350000	+2.041%	29,313	+9,457.143%
2019-04-08	0.360000	0.369900	0.342000	0.343000	-4.722%	157,492	+9,652.187%
2019-04-05	0.360200	0.370000	0.350000	0.360000	+0.446%	58,373	+9,191.667%
2019-04-04	0.370000	0.370000	0.350000	0.358400	-1.808%	109,031	+9,233.147%
2019-04-03	0.359500	0.365000	0.349900	0.365000	+1.530%	47,936	+9,064.384%
2019-04-02	0.350000	0.380900	0.340100	0.359500	+2.685%	275,336	+9,204.590%
2019-04-01	0.335000	0.370000	0.335000	0.350100	+2.669%	135,737	+9,454.413%
2019-03-29	0.342000	0.363000	0.341000	0.341000	-2.571%	130,750	+9,709.384%
2019-03-28	0.399900	0.399900	0.341000	0.350000	-5.405%	127,835	+9,457.143%
2019-03-27	0.398000	0.400000	0.360000	0.370000	0.000%	129,201	+8,940.541%
2019-03-26	0.360000	0.390000	0.352600	0.370000	+4.196%	101,582	+8,940.541%
2019-03-25	0.355000	0.390000	0.353000	0.355100	+1.602%	53,087	+9,319.882%
2019-03-22	0.380000	0.380000	0.330000	0.349500	-1.688%	211,516	+9,470.815%
2019-03-21	0.371000	0.389900	0.353700	0.355500	-6.447%	143,707	+9,309.283%
2019-03-20	0.381000	0.385000	0.370000	0.380000	-1.733%	241,830	+8,702.632%
2019-03-19	0.399500	0.399500	0.380600	0.386700	-4.519%	194,534	+8,550.116%
2019-03-18	0.400000	0.410000	0.380000	0.405000	+3.846%	84,106	+8,159.259%
2019-03-15	0.390000	0.430000	0.370000	0.390000	+8.333%	308,494	+8,476.923%
2019-03-14	0.400000	0.410000	0.360000	0.360000	-10.559%	210,386	+9,191.667%
2019-03-13	0.480000	0.485000	0.331100	0.402500	-22.222%	1,121,553	+8,210.559%
2019-03-12	0.540000	0.570000	0.501200	0.517500	-0.462%	328,204	+6,363.768%
2019-03-11	0.503000	0.550000	0.501200	0.519900	-0.019%	71,697	+6,333.930%
2019-03-08	0.518500	0.550000	0.501000	0.520000	+0.077%	46,824	+6,332.692%
2019-03-07	0.557900	0.557900	0.518500	0.519600	-6.378%	278,818	+6,337.644%
2019-03-06	0.585200	0.600000	0.555000	0.555000	-2.921%	36,368	+5,927.027%
2019-03-05	0.555100	0.595000	0.555100	0.571700	-0.833%	84,030	+5,750.971%
2019-03-04	0.562000	0.602000	0.555000	0.576500	-0.586%	35,047	+5,702.255%
2019-03-01	0.590000	0.590000	0.555000	0.579900	+1.719%	73,414	+5,668.236%
2019-02-28	0.550500	0.610000	0.550100	0.570100	+2.499%	66,135	+5,767.392%
2019-02-27	0.589000	0.590000	0.550300	0.556200	-1.032%	88,183	+5,914.024%
2019-02-26	0.580200	0.597900	0.543600	0.562000	-3.519%	99,414	+5,851.957%
2019-02-25	0.580000	0.589900	0.570000	0.582500	+2.211%	56,041	+5,642.489%
2019-02-22	0.589900	0.589900	0.552000	0.569900	-1.741%	11,520	+5,769.451%
2019-02-21	0.556300	0.589000	0.540100	0.580000	+7.407%	107,983	+5,667.241%
2019-02-20	0.550000	0.570000	0.540000	0.540000	-1.818%	98,097	+6,094.444%
2019-02-19	0.550000	0.558000	0.526100	0.550000	+2.211%	147,269	+5,981.818%
2019-02-15	0.538200	0.568000	0.537800	0.538100	+3.481%	73,665	+6,116.317%
2019-02-14	0.590000	0.590000	0.520000	0.520000	-10.035%	181,510	+6,332.692%
2019-02-13	0.560000	0.580000	0.550000	0.578000	+3.584%	38,993	+5,687.197%
2019-02-12	0.569000	0.578000	0.550100	0.558000	+1.455%	62,555	+5,894.624%
2019-02-11	0.550000	0.566600	0.531900	0.550000	+4.563%	220,946	+5,981.818%
2019-02-08	0.565000	0.600000	0.519500	0.526000	-7.427%	222,523	+6,259.316%
2019-02-07	0.573900	0.589000	0.561000	0.568200	+0.389%	34,226	+5,787.012%
2019-02-06	0.577000	0.588000	0.561000	0.566000	-1.428%	133,116	+5,809.894%
2019-02-05	0.581000	0.602000	0.562000	0.574200	-4.300%	71,582	+5,725.496%
2019-02-04	0.570000	0.600000	0.562000	0.600000	+4.895%	79,338	+5,475.000%
2019-02-01	0.599900	0.600000	0.561000	0.572000	-4.587%	160,151	+5,747.902%
2019-01-31	0.602000	0.610000	0.593000	0.599500	-0.415%	185,656	+5,479.650%
2019-01-30	0.620000	0.620000	0.593000	0.602000	-2.903%	30,950	+5,456.478%
2019-01-29	0.611000	0.630000	0.600000	0.620000	+0.389%	112,244	+5,295.161%
2019-01-28	0.600000	0.649900	0.593000	0.617600	+3.122%	110,598	+5,316.127%
2019-01-25	0.619900	0.620000	0.594101	0.598900	-2.028%	197,839	+5,485.240%
2019-01-24	0.602743	0.620000	0.592108	0.611300	+2.739%	81,480	+5,371.945%
2019-01-23	0.602300	0.624700	0.591000	0.595000	0.000%	174,743	+5,521.849%
2019-01-22	0.639000	0.650000	0.595000	0.595000	-3.409%	251,387	+5,521.849%
2019-01-18	0.586000	0.620000	0.586000	0.616000	+4.371%	108,996	+5,330.195%
2019-01-17	0.612700	0.648900	0.590000	0.590200	-3.087%	322,800	+5,567.570%
2019-01-16	0.586000	0.629000	0.580000	0.609000	+6.209%	315,910	+5,392.611%
2019-01-15	0.620000	0.629500	0.573400	0.573400	-4.401%	313,213	+5,733.624%
2019-01-14	0.580000	0.660000	0.560200	0.599800	+14.926%	1,153,394	+5,476.859%
2019-01-11	0.530000	0.530000	0.490100	0.521900	+4.380%	245,807	+6,309.274%
2019-01-10	0.512000	0.540000	0.500000	0.500000	-3.754%	251,705	+6,590.000%
2019-01-09	0.501000	0.529900	0.500000	0.519500	+1.763%	282,475	+6,338.884%
2019-01-08	0.501000	0.539500	0.501000	0.510500	+0.690%	226,689	+6,452.400%
2019-01-07	0.530000	0.536700	0.490000	0.507000	-1.515%	408,640	+6,497.633%
2019-01-04	0.500000	0.530000	0.461000	0.514800	+2.448%	209,554	+6,397.669%
2019-01-03	0.520000	0.540000	0.485000	0.502500	+0.100%	136,991	+6,556.716%
2019-01-02	0.466900	0.550000	0.456000	0.502000	+7.911%	378,725	+6,563.347%
2018-12-31	0.473000	0.499500	0.459300	0.465200	-1.649%	283,828	+7,090.456%
2018-12-28	0.410000	0.498400	0.410000	0.473000	+15.366%	324,689	+6,971.882%
2018-12-27	0.480000	0.485000	0.402000	0.410000	-14.583%	499,782	+8,058.537%
2018-12-26	0.495000	0.529900	0.471000	0.480000	-1.031%	560,459	+6,868.750%
2018-12-24	0.500000	0.560000	0.470000	0.485000	+2.972%	585,563	+6,796.907%
2018-12-21	0.350000	0.589000	0.350000	0.471000	+51.398%	2,072,546	+7,001.911%
2018-12-20	0.319600	0.338000	0.310000	0.311100	+0.322%	110,788	+10,652.170%
2018-12-19	0.311600	0.339900	0.310100	0.310100	0.000%	168,311	+10,686.843%
2018-12-18	0.322200	0.345000	0.305700	0.310100	-0.321%	599,944	+10,686.843%
2018-12-17	0.320100	0.350000	0.311100	0.311100	-3.981%	178,602	+10,652.170%
2018-12-14	0.331000	0.361000	0.320100	0.324000	-4.227%	271,916	+10,224.074%
2018-12-13	0.368600	0.368600	0.331000	0.338300	-3.646%	306,892	+9,787.674%
2018-12-12	0.366600	0.370000	0.351100	0.351100	-2.877%	235,682	+9,427.200%
2018-12-11	0.366717	0.419000	0.360100	0.361500	-4.868%	115,786	+9,153.112%
2018-12-10	0.398000	0.398000	0.365000	0.380000	0.000%	56,403	+8,702.632%
2018-12-07	0.370000	0.419000	0.370000	0.380000	+4.252%	113,706	+8,702.632%
2018-12-06	0.410100	0.410100	0.360000	0.364500	-6.514%	470,249	+9,076.955%
2018-12-04	0.447800	0.447800	0.360000	0.389900	-18.771%	988,209	+8,479.123%
2018-12-03	0.461000	0.480000	0.460000	0.480000	+4.918%	213,142	+6,868.750%
2018-11-30	0.490000	0.490000	0.457500	0.457500	-6.192%	154,021	+7,211.475%
2018-11-29	0.490000	0.500000	0.481917	0.487700	+1.583%	114,161	+6,758.725%
2018-11-28	0.482000	0.510000	0.470100	0.480100	-3.980%	409,049	+6,867.298%
2018-11-27	0.500000	0.505000	0.470000	0.500000	-1.478%	239,035	+6,590.000%
2018-11-26	0.528400	0.528400	0.491300	0.507500	-2.591%	121,051	+6,491.133%
2018-11-23	0.537500	0.537500	0.495500	0.521000	+5.830%	31,725	+6,320.345%
2018-11-21	0.517600	0.520100	0.484900	0.492300	+0.449%	46,400	+6,694.637%
2018-11-20	0.500000	0.510000	0.470000	0.490100	-0.588%	181,733	+6,725.138%
2018-11-19	0.500000	0.530000	0.493000	0.493000	-5.192%	59,106	+6,684.990%
2018-11-16	0.547000	0.547000	0.520000	0.520000	-1.422%	25,223	+6,332.692%
2018-11-15	0.510000	0.527500	0.510000	0.527500	+4.455%	53,304	+6,241.232%
2018-11-14	0.510000	0.520000	0.500000	0.505000	+2.642%	249,035	+6,523.762%
2018-11-13	0.520000	0.520000	0.482700	0.492000	-2.728%	261,991	+6,698.780%
2018-11-12	0.530500	0.530500	0.505800	0.505800	-4.602%	129,826	+6,513.286%
2018-11-09	0.550000	0.557899	0.530100	0.530200	-1.833%	161,581	+6,208.940%
2018-11-08	0.562500	0.580000	0.540100	0.540100	-5.246%	192,054	+6,093.298%
2018-11-07	0.615000	0.615000	0.561900	0.570000	-3.439%	291,247	+5,768.421%
2018-11-06	0.600200	0.610000	0.572000	0.590300	-1.617%	161,756	+5,566.610%
2018-11-05	0.608000	0.638000	0.600000	0.600000	+1.695%	101,980	+5,475.000%
2018-11-02	0.629900	0.664300	0.580000	0.590000	-1.667%	86,603	+5,569.492%
2018-11-01	0.561000	0.604500	0.561000	0.600000	+7.143%	182,484	+5,475.000%
2018-10-31	0.545400	0.595000	0.542500	0.560000	-0.885%	214,089	+5,873.214%
2018-10-30	0.563600	0.567900	0.545400	0.565000	+4.436%	293,583	+5,820.354%
2018-10-29	0.589600	0.600000	0.541000	0.541000	-8.305%	217,063	+6,082.994%
2018-10-26	0.560000	0.596800	0.540000	0.590000	+5.076%	381,233	+5,569.492%
2018-10-25	0.590000	0.622200	0.561500	0.561500	-3.605%	106,058	+5,857.257%
2018-10-24	0.559700	0.625400	0.559700	0.582500	+3.006%	133,112	+5,642.489%
2018-10-23	0.562000	0.584500	0.560100	0.565500	-1.136%	68,560	+5,815.119%
2018-10-22	0.600000	0.600000	0.559700	0.572000	0.000%	139,319	+5,747.902%
2018-10-19	0.591000	0.620000	0.560200	0.572000	-3.541%	129,858	+5,747.902%
2018-10-18	0.601000	0.620000	0.591000	0.593000	-1.331%	175,437	+5,540.809%
2018-10-17	0.631000	0.631000	0.582000	0.601000	-5.563%	221,061	+5,465.724%
2018-10-16	0.643400	0.651000	0.631000	0.636400	+0.856%	104,942	+5,156.128%
2018-10-15	0.658200	0.670000	0.631000	0.631000	-4.394%	124,760	+5,201.109%
2018-10-12	0.650000	0.701000	0.650000	0.660000	+1.538%	191,102	+4,968.182%
2018-10-11	0.700000	0.710100	0.650000	0.650000	-7.143%	184,230	+5,046.154%
2018-10-10	0.710000	0.720000	0.700000	0.700000	-1.408%	41,422	+4,678.571%
2018-10-09	0.728700	0.730000	0.710000	0.710000	-2.069%	80,920	+4,611.268%
2018-10-08	0.760000	0.778000	0.720000	0.725000	0.000%	18,088	+4,513.793%
2018-10-05	0.741000	0.760000	0.720000	0.725000	-3.616%	73,910	+4,513.793%
2018-10-04	0.740000	0.790000	0.720500	0.752200	+0.561%	59,847	+4,346.956%
2018-10-03	0.750000	0.750000	0.720000	0.748000	+6.857%	71,905	+4,371.925%
2018-10-02	0.750000	0.753600	0.662000	0.700000	-6.442%	234,960	+4,678.571%
2018-10-01	0.750000	0.760000	0.740000	0.748200	-1.566%	96,760	+4,370.730%
2018-09-28	0.772500	0.779900	0.750000	0.760100	-1.605%	109,876	+4,300.737%
2018-09-27	0.764900	0.788800	0.760000	0.772500	+0.195%	60,934	+4,230.097%
2018-09-26	0.780000	0.800000	0.760200	0.771000	-0.259%	33,785	+4,238.521%
2018-09-25	0.798000	0.808100	0.760100	0.773000	-1.541%	112,219	+4,227.296%
2018-09-24	0.800000	0.830000	0.760000	0.785100	-3.074%	103,408	+4,160.604%
2018-09-21	0.819000	0.820300	0.771000	0.810000	+0.049%	81,575	+4,029.630%
2018-09-20	0.800000	0.810000	0.770100	0.809600	+1.760%	108,340	+4,031.670%
2018-09-19	0.761000	0.800000	0.761000	0.795600	+2.473%	107,606	+4,104.374%
2018-09-18	0.805400	0.805400	0.762000	0.776400	+1.437%	31,060	+4,208.346%
2018-09-17	0.800000	0.804000	0.761000	0.765400	-2.683%	178,907	+4,270.264%
2018-09-14	0.785000	0.820000	0.785000	0.786500	+0.575%	109,366	+4,153.020%
2018-09-13	0.825000	0.825000	0.782000	0.782000	-2.238%	26,214	+4,177.494%
2018-09-12	0.800200	0.813300	0.778900	0.799900	-0.075%	212,127	+4,081.773%
2018-09-11	0.800200	0.820000	0.800200	0.800500	-1.173%	99,603	+4,078.638%
2018-09-10	0.811000	0.838000	0.800100	0.810000	+1.250%	153,502	+4,029.630%
2018-09-07	0.850000	0.900000	0.800000	0.800000	-3.054%	72,011	+4,081.250%
2018-09-06	0.870000	0.880000	0.821100	0.825200	+0.634%	146,445	+3,953.563%
2018-09-05	0.900000	0.928000	0.803100	0.820000	-15.026%	203,211	+3,979.268%
2018-09-04	0.970000	0.970000	0.940000	0.965000	-1.531%	49,052	+3,366.321%
2018-08-31	0.950000	0.980000	0.935100	0.980000	+3.169%	37,768	+3,313.265%
2018-08-30	0.940000	0.950000	0.935000	0.949900	+1.312%	15,522	+3,421.423%
2018-08-29	0.931000	0.950000	0.921000	0.937600	+0.817%	36,165	+3,467.619%
2018-08-28	0.955000	0.970000	0.930000	0.930000	+1.918%	13,548	+3,496.774%
2018-08-27	0.935000	0.991100	0.912500	0.912500	-3.947%	71,556	+3,565.753%
2018-08-24	0.922000	0.960000	0.922000	0.950000	+0.550%	199,988	+3,421.053%
2018-08-23	0.950000	0.960000	0.921000	0.944800	+0.511%	104,183	+3,440.432%
2018-08-22	0.940000	0.959000	0.909700	0.940000	0.000%	56,989	+3,458.511%
2018-08-21	0.911900	0.960000	0.910000	0.940000	+1.611%	126,529	+3,458.511%
2018-08-20	0.937000	0.940000	0.910100	0.925100	+1.659%	90,971	+3,515.825%
2018-08-17	0.890000	0.939000	0.890000	0.910000	-2.140%	85,884	+3,575.824%
2018-08-16	0.920000	0.939000	0.900000	0.929900	-0.011%	72,026	+3,497.161%
2018-08-15	0.902000	0.940000	0.890000	0.930000	+1.087%	16,438	+3,496.774%
2018-08-14	0.934700	0.940000	0.914600	0.920000	-0.541%	28,842	+3,535.870%
2018-08-13	0.910000	0.934700	0.890656	0.925000	-1.038%	24,964	+3,516.216%
2018-08-10	0.910000	0.960100	0.910000	0.934700	+0.505%	275,317	+3,478.688%
2018-08-09	0.940000	0.950000	0.910000	0.930000	-2.105%	50,410	+3,496.774%
2018-08-08	0.910000	0.958800	0.883300	0.950000	+6.754%	249,059	+3,421.053%
2018-08-07	0.911000	0.920000	0.870000	0.889900	-2.551%	142,979	+3,658.849%
2018-08-06	0.931000	0.936000	0.911000	0.913200	-3.283%	155,556	+3,562.943%
2018-08-03	1.000000	1.000000	0.941000	0.944200	-0.913%	69,069	+3,442.682%
2018-08-02	0.960000	0.980000	0.951000	0.952900	-0.997%	197,765	+3,410.337%
2018-08-01	0.982000	1.010000	0.960000	0.962500	-2.284%	51,841	+3,375.325%
2018-07-31	1.020000	1.020000	0.960000	0.985000	+0.336%	59,814	+3,295.939%
2018-07-30	0.987900	1.020000	0.955000	0.981700	+1.206%	61,527	+3,307.355%
2018-07-27	0.950100	1.010000	0.950100	0.970000	-3.559%	46,191	+3,348.454%