Dark

CBK
Commercial Bancgroup, Inc. Common Stock
stock NASDAQ

Market Open

Aug 19, 2026 10:24:51 AM EDT

34.90USD-0.114%(-0.04)2,407

28.31Bid 40.81Ask 12.50Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	34.700000	34.940000	34.700000	34.9000	-0.114%	2,407	0.000%
2026-08-18	35.340000	35.340000	34.870000	34.9400	-0.541%	37,117	-0.114%
2026-08-17	35.100000	35.440000	35.100000	35.1300	-0.397%	29,789	-0.655%
2026-08-14	35.530000	35.530000	35.120000	35.2700	-0.480%	24,804	-1.049%
2026-08-13	35.090000	35.780000	35.090000	35.4400	+0.340%	34,896	-1.524%
2026-08-12	34.540000	35.580000	34.540000	35.3200	+1.553%	34,933	-1.189%
2026-08-11	34.550000	35.260000	34.480000	34.7800	+0.375%	93,953	+0.345%
2026-08-10	34.940000	34.940000	34.440000	34.6500	-1.028%	30,023	+0.722%
2026-08-07	35.120000	35.180000	34.760000	35.0100	-0.256%	44,966	-0.314%
2026-08-06	35.340000	35.700000	34.860000	35.1000	-1.015%	26,993	-0.570%
2026-08-05	35.290000	35.530000	35.030000	35.4600	+1.054%	46,187	-1.579%
2026-08-04	34.760000	35.380000	34.650000	35.0900	+1.270%	63,583	-0.541%
2026-08-03	34.550000	34.910000	34.500000	34.6500	+1.464%	110,324	+0.722%
2026-07-31	34.930000	34.930000	33.940000	34.1500	+0.205%	61,384	+2.196%
2026-07-30	33.900000	34.580000	33.860000	34.0800	-0.234%	95,259	+2.406%
2026-07-29	34.820000	34.960000	34.080000	34.1600	-1.499%	55,187	+2.166%
2026-07-28	34.780000	35.390000	34.430000	34.6800	+3.553%	73,277	+0.634%
2026-07-27	33.300000	33.630000	33.190000	33.4900	+1.209%	87,478	+4.210%
2026-07-24	32.800000	33.400000	32.790000	33.0900	+1.162%	64,200	+5.470%
2026-07-23	32.440000	33.070000	32.410000	32.7100	-0.244%	69,141	+6.695%
2026-07-22	33.260000	33.430000	32.620000	32.7900	-2.032%	75,132	+6.435%
2026-07-21	33.690000	33.690000	33.230000	33.4700	-0.357%	44,582	+4.272%
2026-07-20	34.010000	34.350000	33.460000	33.5900	-1.293%	61,780	+3.900%
2026-07-17	33.690000	34.370000	33.630000	34.0300	-0.468%	100,715	+2.557%
2026-07-16	33.480000	34.330000	33.480000	34.1900	+2.889%	99,891	+2.077%
2026-07-15	33.050000	33.360000	32.940000	33.2300	+1.157%	97,802	+5.026%
2026-07-14	33.190000	33.490000	32.740000	32.8500	-1.292%	59,177	+6.240%
2026-07-13	32.800000	33.480000	32.800000	33.2800	+0.665%	83,937	+4.868%
2026-07-10	33.050000	33.220000	32.450000	33.0600	+0.486%	45,588	+5.566%
2026-07-09	32.430000	33.010000	32.370000	32.9000	+1.075%	70,142	+6.079%
2026-07-08	33.040000	33.210000	32.490000	32.5500	-1.810%	68,947	+7.220%
2026-07-07	33.240000	33.730000	33.030000	33.1500	-0.897%	77,080	+5.279%
2026-07-06	33.130000	34.330000	33.130000	33.4500	0.000%	76,245	+4.335%
2026-07-02	33.170000	33.930000	33.050000	33.4500	+1.149%	112,600	+4.335%
2026-07-01	32.700000	33.370000	32.540000	33.0700	+2.574%	62,690	+5.534%
2026-06-30	32.480000	32.720000	32.030000	32.2400	-1.377%	95,518	+8.251%
2026-06-29	32.630000	32.900000	32.180000	32.6900	-0.153%	87,105	+6.760%
2026-06-26	31.810000	33.140000	31.810000	32.7400	+2.376%	582,401	+6.597%
2026-06-25	31.860000	32.430000	31.760000	31.9800	+0.094%	86,037	+9.131%
2026-06-24	32.150000	32.180000	31.840000	31.9500	+0.725%	115,243	+9.233%
2026-06-23	30.980000	31.920000	30.980000	31.7200	+1.797%	101,215	+10.025%
2026-06-22	31.260000	31.380000	31.040000	31.1600	+0.064%	71,324	+12.003%
2026-06-18	31.230000	31.390000	30.650000	31.1400	+0.161%	105,905	+12.075%
2026-06-17	30.440000	31.240000	30.440000	31.0900	+1.139%	50,322	+12.255%
2026-06-16	30.910000	31.140000	30.580000	30.7400	-0.097%	34,132	+13.533%
2026-06-15	30.620000	30.840000	30.480000	30.7700	-0.032%	51,303	+13.422%
2026-06-12	30.900000	30.980000	30.490000	30.7800	+0.098%	48,691	+13.385%
2026-06-11	31.390000	31.390000	30.550000	30.7500	-0.453%	57,323	+13.496%
2026-06-10	31.260000	31.520000	30.400000	30.8900	-0.065%	66,041	+12.982%
2026-06-09	30.770000	31.000000	30.530000	30.9100	+2.351%	126,236	+12.908%
2026-06-08	29.660000	30.370000	29.660000	30.2000	+1.786%	90,106	+15.563%
2026-06-05	29.620000	29.770000	29.210000	29.6700	+1.714%	58,422	+17.627%
2026-06-04	29.240000	29.690000	28.830000	29.1700	+1.532%	93,101	+19.643%
2026-06-03	29.600000	29.600000	28.560000	28.7300	-3.103%	39,903	+21.476%
2026-06-02	28.870000	29.760000	28.870000	29.6500	+1.960%	90,731	+17.707%
2026-06-01	28.890000	29.480000	28.570000	29.0800	+0.345%	74,462	+20.014%
2026-05-29	29.150000	29.150000	28.880000	28.9800	-0.651%	48,123	+20.428%
2026-05-28	29.290000	29.310000	28.800000	29.1700	+0.103%	70,160	+19.643%
2026-05-27	28.620000	29.380000	28.620000	29.1400	+1.110%	63,269	+19.767%
2026-05-26	28.620000	29.020000	28.470000	28.8200	+0.383%	82,560	+21.096%
2026-05-22	29.060000	29.380000	28.680000	28.7100	-1.204%	54,909	+21.560%
2026-05-21	28.670000	29.230000	28.560000	29.0600	+1.537%	81,247	+20.096%
2026-05-20	28.290000	28.880000	27.810000	28.6200	+2.214%	71,405	+21.943%
2026-05-19	27.650000	28.140000	27.280000	28.0000	+0.251%	95,723	+24.643%
2026-05-18	27.930000	28.310000	27.480000	27.9300	+1.049%	37,532	+24.955%
2026-05-15	28.090000	28.290000	27.490000	27.6400	-1.637%	24,322	+26.266%
2026-05-14	28.820000	29.060000	27.900000	28.1000	-0.672%	21,806	+24.199%
2026-05-13	28.670000	28.700000	28.160000	28.2900	-0.632%	23,215	+23.365%
2026-05-12	28.690000	28.690000	28.190000	28.4700	-1.760%	35,907	+22.585%
2026-05-11	29.280000	29.280000	28.950000	28.9800	-0.344%	25,329	+20.428%
2026-05-08	29.000000	29.120000	28.920000	29.0800	0.000%	33,361	+20.014%
2026-05-07	28.960000	29.320000	28.960000	29.0800	+0.414%	53,561	+20.014%
2026-05-06	29.050000	29.170000	28.760000	28.9600	+0.730%	18,267	+20.511%
2026-05-05	29.290000	29.290000	28.660000	28.7500	-0.553%	30,647	+21.391%
2026-05-04	29.080000	29.130000	28.620000	28.9100	-0.138%	29,935	+20.719%
2026-05-01	28.950000	29.320000	28.940000	28.9500	+0.104%	23,215	+20.553%
2026-04-30	28.960000	29.250000	28.600000	28.9200	+1.509%	33,602	+20.678%
2026-04-29	28.830000	29.130000	28.100000	28.4900	-2.331%	29,616	+22.499%
2026-04-28	29.140000	29.710000	28.690000	29.1700	+0.309%	65,597	+19.643%
2026-04-27	28.880000	29.490000	28.750000	29.0800	+0.972%	52,467	+20.014%
2026-04-24	28.850000	29.010000	28.570000	28.8000	-1.133%	23,755	+21.181%
2026-04-23	28.830000	29.130000	28.760000	29.1300	+0.275%	20,502	+19.808%
2026-04-22	29.050000	29.490000	28.870000	29.0500	-0.138%	45,003	+20.138%
2026-04-21	29.480000	29.650000	28.960000	29.0900	-1.723%	31,023	+19.972%
2026-04-20	29.340000	29.660000	29.180000	29.6000	+1.058%	62,010	+17.905%
2026-04-17	28.320000	29.640000	28.320000	29.2900	+4.794%	114,946	+19.153%
2026-04-16	28.110000	28.280000	27.920000	27.9500	-0.746%	36,641	+24.866%
2026-04-15	28.350000	28.350000	27.820000	28.1600	+0.178%	41,488	+23.935%
2026-04-14	27.620000	28.250000	27.620000	28.1100	+1.006%	80,767	+24.155%
2026-04-13	27.800000	27.880000	27.630000	27.8300	-0.036%	40,483	+25.404%
2026-04-10	28.330000	28.330000	27.660000	27.8400	-0.571%	45,036	+25.359%
2026-04-09	27.100000	28.020000	27.100000	28.0000	+2.639%	81,113	+24.643%
2026-04-08	27.620000	27.910000	27.000000	27.2800	+1.375%	106,420	+27.933%
2026-04-07	27.100000	27.100000	26.700000	26.9100	+0.112%	141,677	+29.692%
2026-04-06	26.830000	26.970000	26.410000	26.8800	+0.448%	66,059	+29.836%
2026-04-02	26.670000	27.240000	26.670000	26.7600	0.000%	87,371	+30.419%
2026-04-01	26.240000	27.270000	26.240000	26.7600	+2.923%	57,883	+30.419%
2026-03-31	26.040000	26.065000	25.720000	26.0000	+0.464%	39,637	+34.231%
2026-03-30	25.730000	26.370000	25.590000	25.8800	+0.818%	36,148	+34.853%
2026-03-27	25.560000	26.020000	25.560000	25.6700	-1.003%	35,005	+35.956%
2026-03-26	25.470000	26.260000	25.410000	25.9300	+1.052%	32,878	+34.593%
2026-03-25	25.270000	25.820000	25.250000	25.6600	+1.987%	33,696	+36.009%
2026-03-24	25.130000	25.380000	25.050000	25.1600	+0.539%	23,899	+38.712%
2026-03-23	24.850000	25.420000	24.850000	25.0250	+1.029%	30,825	+39.461%
2026-03-20	25.090000	25.660000	24.440000	24.7700	-1.197%	168,395	+40.896%
2026-03-19	24.750000	25.410000	24.170000	25.0700	+1.993%	30,098	+39.210%
2026-03-18	25.060000	25.060000	24.510000	24.5800	-1.680%	35,955	+41.985%
2026-03-17	25.750000	25.750000	24.880000	25.0000	-1.342%	47,061	+39.600%
2026-03-16	25.700000	25.850000	25.310000	25.3400	+1.685%	55,457	+37.727%
2026-03-13	25.100000	25.100000	24.750000	24.9200	-0.200%	39,506	+40.048%
2026-03-12	24.760000	25.120000	24.420000	24.9700	-1.031%	24,942	+39.768%
2026-03-11	24.980000	25.240000	24.730000	25.2300	+0.238%	26,715	+38.327%
2026-03-10	25.300000	25.600000	24.930000	25.1700	-0.317%	35,767	+38.657%
2026-03-09	24.600000	25.270000	24.210000	25.2500	-1.019%	31,166	+38.218%
2026-03-06	25.670000	25.700000	25.230000	25.5100	-1.847%	22,153	+36.809%
2026-03-05	26.020000	26.120000	25.560000	25.9900	-0.460%	44,183	+34.282%
2026-03-04	26.180000	26.630000	26.110000	26.1100	+0.269%	50,568	+33.665%
2026-03-03	25.450000	26.260000	25.410000	26.0400	-0.800%	37,121	+34.025%
2026-03-02	25.330000	26.360000	25.330000	26.2500	+0.962%	37,483	+32.952%
2026-02-27	26.550000	26.590000	25.940000	26.0000	-4.059%	46,129	+34.231%
2026-02-26	27.230000	27.380000	26.720000	27.1000	+1.082%	56,465	+28.782%
2026-02-25	26.590000	26.950000	26.290000	26.8100	+0.676%	14,205	+30.175%
2026-02-24	26.300000	26.690000	26.100000	26.6300	+1.282%	34,889	+31.055%
2026-02-23	25.940000	26.440000	25.780000	26.2930	-1.414%	69,798	+32.735%
2026-02-20	26.410000	26.800000	26.200000	26.6700	+0.642%	33,366	+30.859%
2026-02-19	26.280000	26.610000	26.090000	26.5000	-0.151%	28,214	+31.698%
2026-02-18	26.020000	26.560000	25.820000	26.5400	+1.842%	42,739	+31.500%
2026-02-17	26.050000	26.590000	25.700000	26.0600	+1.519%	32,541	+33.922%
2026-02-13	26.140000	26.200000	25.660000	25.6700	-1.421%	38,085	+35.956%
2026-02-12	25.980000	26.040000	25.460000	26.0400	+0.038%	32,555	+34.025%
2026-02-11	26.200000	26.470000	25.840000	26.0300	-1.364%	32,782	+34.076%
2026-02-10	26.390000	26.640000	26.130000	26.3900	+0.114%	55,413	+32.247%
2026-02-09	26.280000	26.510000	26.080000	26.3600	-1.273%	41,532	+32.398%
2026-02-06	26.320000	26.705000	26.320000	26.7000	+1.695%	42,010	+30.712%
2026-02-05	26.320000	26.920000	26.250000	26.2550	-1.927%	53,014	+32.927%
2026-02-04	27.110000	27.450000	26.771000	26.7710	-1.505%	76,911	+30.365%
2026-02-03	26.970000	27.660000	26.890000	27.1800	+1.116%	66,689	+28.403%
2026-02-02	26.420000	27.500000	26.420000	26.8800	+2.089%	158,259	+29.836%
2026-01-30	26.250000	26.470000	26.030000	26.3300	-0.227%	93,858	+32.548%
2026-01-29	25.660000	26.400000	25.660000	26.3900	+4.020%	145,669	+32.247%
2026-01-28	25.040000	25.630000	24.910000	25.3700	0.000%	54,668	+37.564%
2026-01-27	25.380000	25.660000	25.170000	25.3700	-0.197%	46,166	+37.564%
2026-01-26	24.350000	25.430000	24.340000	25.4200	+3.417%	58,168	+37.293%
2026-01-23	24.850000	25.430000	24.560000	24.5800	-3.627%	38,828	+41.985%
2026-01-22	25.670000	25.810000	25.380000	25.5050	-0.098%	35,826	+36.836%
2026-01-21	25.500000	25.580000	24.700000	25.5300	+0.279%	87,721	+36.702%
2026-01-20	25.480000	25.550000	25.225000	25.4590	-0.539%	31,130	+37.083%
2026-01-16	25.190000	25.597000	25.190000	25.5970	+0.380%	34,378	+36.344%
2026-01-15	25.620000	25.630000	25.480000	25.5000	+0.990%	81,840	+36.863%
2026-01-14	24.250000	25.250000	24.250000	25.2500	+4.339%	56,636	+38.218%
2026-01-13	24.150000	24.240000	24.100000	24.2000	+0.166%	22,509	+44.215%
2026-01-12	24.120000	24.185000	24.100000	24.1600	-0.248%	21,098	+44.454%
2026-01-09	24.260000	24.330000	24.140000	24.2200	-0.819%	36,929	+44.096%
2026-01-08	24.310000	24.480000	24.190000	24.4200	+0.951%	87,535	+42.916%
2026-01-07	24.170000	24.330000	24.090000	24.1900	-1.063%	42,179	+44.274%
2026-01-06	24.230000	24.500000	24.170000	24.4500	+0.411%	37,367	+42.740%
2026-01-05	24.160000	24.460000	24.060000	24.3500	+0.954%	45,391	+43.326%
2026-01-02	24.350000	24.350000	23.920000	24.1200	-1.711%	24,673	+44.693%
2025-12-31	24.540000	24.540000	24.130000	24.5400	+1.615%	59,773	+42.217%
2025-12-30	24.330000	24.330000	24.150000	24.1500	-0.862%	44,236	+44.513%
2025-12-29	24.290000	24.470000	24.270000	24.3600	+0.123%	28,891	+43.268%
2025-12-26	24.430000	24.500000	24.330000	24.3300	-0.694%	17,296	+43.444%
2025-12-24	24.730000	24.860000	24.380000	24.5000	-1.488%	19,671	+42.449%
2025-12-23	25.040000	25.040000	24.770000	24.8700	-0.120%	24,288	+40.330%
2025-12-22	25.050000	25.400000	24.810000	24.9000	-1.425%	30,892	+40.161%
2025-12-19	25.080000	25.360000	24.930000	25.2600	+0.437%	1,268,584	+38.163%
2025-12-18	25.160000	25.330000	25.150000	25.1500	-1.450%	113,547	+38.767%
2025-12-17	25.520000	25.520000	25.420000	25.5200	+0.949%	138,365	+36.755%
2025-12-16	25.440000	25.450000	25.140000	25.2800	+0.278%	119,136	+38.054%
2025-12-15	24.980000	25.210000	24.940000	25.2100	+1.123%	132,899	+38.437%
2025-12-12	24.930000	25.380000	24.860000	24.9300	+0.727%	135,203	+39.992%
2025-12-11	24.770000	25.080000	24.740000	24.7500	-0.040%	79,473	+41.010%
2025-12-10	24.730000	24.880000	24.730000	24.7600	+0.732%	56,298	+40.953%
2025-12-09	24.640000	24.940000	24.580000	24.5800	-0.827%	59,713	+41.985%
2025-12-08	24.450000	25.140000	24.450000	24.7850	+0.752%	110,333	+40.811%
2025-12-05	24.340000	24.610000	24.290000	24.6000	+1.948%	51,048	+41.870%
2025-12-04	24.230000	24.410000	24.130000	24.1300	+0.041%	37,886	+44.633%
2025-12-03	24.270000	24.270000	24.050000	24.1200	-0.331%	45,693	+44.693%
2025-12-02	24.620000	24.650000	24.200000	24.2000	-2.222%	40,401	+44.215%
2025-12-01	24.560000	24.750000	24.560000	24.7500	-0.881%	23,953	+41.010%
2025-11-28	25.160000	25.160000	24.950000	24.9700	+1.093%	25,018	+39.768%
2025-11-26	24.620000	25.370000	24.480000	24.7000	+0.899%	36,986	+41.296%
2025-11-25	24.430000	24.580000	24.250000	24.4800	+0.287%	46,695	+42.565%
2025-11-24	24.340000	24.470000	24.170000	24.4100	-0.041%	36,224	+42.974%
2025-11-21	24.050000	24.430000	24.040000	24.4200	+1.750%	18,345	+42.916%
2025-11-20	24.230000	24.260000	23.930000	24.0000	-0.042%	19,645	+45.417%
2025-11-19	24.070000	24.070000	24.000000	24.0100	+0.251%	12,577	+45.356%
2025-11-18	23.750000	23.990000	23.750000	23.9500	+0.842%	27,064	+45.720%
2025-11-17	24.180000	24.180000	23.750000	23.7500	-1.493%	30,404	+46.947%
2025-11-14	24.200000	24.230000	24.080000	24.1100	-0.454%	16,207	+44.753%
2025-11-13	24.260000	24.370000	24.150000	24.2200	-0.738%	28,832	+44.096%
2025-11-12	24.300000	24.430000	24.270000	24.4000	-0.123%	19,264	+43.033%
2025-11-11	24.270000	24.430000	24.260000	24.4300	+0.576%	14,684	+42.857%
2025-11-10	24.300000	24.300000	24.140000	24.2900	+1.040%	14,273	+43.681%
2025-11-07	23.810000	24.100000	23.810000	24.0400	+0.418%	24,037	+45.175%
2025-11-06	24.230000	24.320000	23.850000	23.9400	-1.764%	21,407	+45.781%
2025-11-05	24.400000	24.500000	24.060000	24.3700	-0.531%	36,624	+43.209%
2025-11-04	24.470000	24.500000	24.440000	24.5000	0.000%	27,377	+42.449%
2025-11-03	24.310000	24.500000	24.310000	24.5000	+0.307%	20,627	+42.449%
2025-10-31	24.340000	24.490000	24.340000	24.4250	+1.055%	15,201	+42.886%
2025-10-30	24.430000	24.440000	24.125000	24.1700	-1.427%	26,702	+44.394%
2025-10-29	24.800000	24.830000	24.480000	24.5200	-0.849%	27,756	+42.333%
2025-10-28	25.170000	25.170000	24.730000	24.7300	-1.337%	66,712	+41.124%
2025-10-27	25.520000	25.520000	25.065000	25.0650	-0.929%	30,613	+39.238%
2025-10-24	24.830000	25.430000	24.830000	25.3000	+1.160%	220,716	+37.945%
2025-10-23	24.990000	25.020000	24.770000	25.0100	-0.120%	38,162	+39.544%
2025-10-22	24.900000	25.080000	24.860000	25.0400	-0.556%	103,657	+39.377%
2025-10-21	24.570000	25.380000	24.570000	25.1800	+2.891%	38,261	+38.602%
2025-10-20	24.400000	24.500000	24.380000	24.4725	+1.126%	24,926	+42.609%
2025-10-17	24.230000	24.230000	24.050000	24.2000	-0.288%	28,895	+44.215%
2025-10-16	24.200000	24.420000	24.200000	24.2700	-0.939%	80,095	+43.799%
2025-10-15	24.580000	24.580000	24.480000	24.5000	-0.729%	12,111	+42.449%
2025-10-14	24.680000	24.680000	24.680000	24.6800	-0.081%	9,319	+41.410%
2025-10-13	24.730000	24.730000	24.690000	24.7000	+1.814%	48,032	+41.296%
2025-10-10	24.560000	24.560000	24.250000	24.2600	-0.635%	164,119	+43.858%
2025-10-09	24.770000	24.840000	24.415000	24.4150	-1.234%	49,968	+42.945%
2025-10-08	24.800000	24.900000	24.660000	24.7200	+0.061%	73,142	+41.181%
2025-10-07	24.480000	24.740000	24.460000	24.7050	+0.101%	78,920	+41.267%
2025-10-06	24.300000	24.700000	24.130000	24.6800	+1.522%	112,947	+41.410%
2025-10-03	24.020000	24.430000	24.020000	24.3100	+1.292%	46,055	+43.562%
2025-10-02	24.000000	24.150000	23.890000	24.0000	+6,776.791%	721,733	+45.417%
2019-04-17	0.365000	0.369500	0.343000	0.3490	-4.384%	180,846	+9,900.000%
2019-04-16	0.386000	0.390000	0.365000	0.3650	-2.250%	73,789	+9,461.644%
2019-04-15	0.408000	0.408500	0.362100	0.3734	-4.232%	113,797	+9,246.545%
2019-04-12	0.406500	0.440000	0.384000	0.3899	-3.966%	182,858	+8,851.013%
2019-04-11	0.387500	0.430000	0.385000	0.4060	+10.326%	458,138	+8,496.059%
2019-04-10	0.370000	0.385000	0.351200	0.3680	+5.143%	361,077	+9,383.696%
2019-04-09	0.345000	0.360000	0.341000	0.3500	+2.041%	29,313	+9,871.429%
2019-04-08	0.360000	0.369900	0.342000	0.3430	-4.722%	157,492	+10,074.927%
2019-04-05	0.360200	0.370000	0.350000	0.3600	+0.446%	58,373	+9,594.444%
2019-04-04	0.370000	0.370000	0.350000	0.3584	-1.808%	109,031	+9,637.723%
2019-04-03	0.359500	0.365000	0.349900	0.3650	+1.530%	47,936	+9,461.644%
2019-04-02	0.350000	0.380900	0.340100	0.3595	+2.685%	275,336	+9,607.928%
2019-04-01	0.335000	0.370000	0.335000	0.3501	+2.669%	135,737	+9,868.580%
2019-03-29	0.342000	0.363000	0.341000	0.3410	-2.571%	130,750	+10,134.604%
2019-03-28	0.399900	0.399900	0.341000	0.3500	-5.405%	127,835	+9,871.429%
2019-03-27	0.398000	0.400000	0.360000	0.3700	0.000%	129,201	+9,332.432%
2019-03-26	0.360000	0.390000	0.352600	0.3700	+4.196%	101,582	+9,332.432%
2019-03-25	0.355000	0.390000	0.353000	0.3551	+1.602%	53,087	+9,728.217%
2019-03-22	0.380000	0.380000	0.330000	0.3495	-1.688%	211,516	+9,885.694%
2019-03-21	0.371000	0.389900	0.353700	0.3555	-6.447%	143,707	+9,717.159%
2019-03-20	0.381000	0.385000	0.370000	0.3800	-1.733%	241,830	+9,084.211%
2019-03-19	0.399500	0.399500	0.380600	0.3867	-4.519%	194,534	+8,925.084%
2019-03-18	0.400000	0.410000	0.380000	0.4050	+3.846%	84,106	+8,517.284%
2019-03-15	0.390000	0.430000	0.370000	0.3900	+8.333%	308,494	+8,848.718%
2019-03-14	0.400000	0.410000	0.360000	0.3600	-10.559%	210,386	+9,594.444%
2019-03-13	0.480000	0.485000	0.331100	0.4025	-22.222%	1,121,553	+8,570.807%
2019-03-12	0.540000	0.570000	0.501200	0.5175	-0.462%	328,204	+6,643.961%
2019-03-11	0.503000	0.550000	0.501200	0.5199	-0.019%	71,697	+6,612.829%
2019-03-08	0.518500	0.550000	0.501000	0.5200	+0.077%	46,824	+6,611.538%
2019-03-07	0.557900	0.557900	0.518500	0.5196	-6.378%	278,818	+6,616.705%
2019-03-06	0.585200	0.600000	0.555000	0.5550	-2.921%	36,368	+6,188.288%
2019-03-05	0.555100	0.595000	0.555100	0.5717	-0.833%	84,030	+6,004.600%
2019-03-04	0.562000	0.602000	0.555000	0.5765	-0.586%	35,047	+5,953.773%
2019-03-01	0.590000	0.590000	0.555000	0.5799	+1.719%	73,414	+5,918.279%
2019-02-28	0.550500	0.610000	0.550100	0.5701	+2.499%	66,135	+6,021.733%
2019-02-27	0.589000	0.590000	0.550300	0.5562	-1.032%	88,183	+6,174.721%
2019-02-26	0.580200	0.597900	0.543600	0.5620	-3.519%	99,414	+6,109.964%
2019-02-25	0.580000	0.589900	0.570000	0.5825	+2.211%	56,041	+5,891.416%
2019-02-22	0.589900	0.589900	0.552000	0.5699	-1.741%	11,520	+6,023.881%
2019-02-21	0.556300	0.589000	0.540100	0.5800	+7.407%	107,983	+5,917.241%
2019-02-20	0.550000	0.570000	0.540000	0.5400	-1.818%	98,097	+6,362.963%
2019-02-19	0.550000	0.558000	0.526100	0.5500	+2.211%	147,269	+6,245.455%
2019-02-15	0.538200	0.568000	0.537800	0.5381	+3.481%	73,665	+6,385.783%
2019-02-14	0.590000	0.590000	0.520000	0.5200	-10.035%	181,510	+6,611.538%
2019-02-13	0.560000	0.580000	0.550000	0.5780	+3.584%	38,993	+5,938.062%
2019-02-12	0.569000	0.578000	0.550100	0.5580	+1.455%	62,555	+6,154.480%
2019-02-11	0.550000	0.566600	0.531900	0.5500	+4.563%	220,946	+6,245.455%
2019-02-08	0.565000	0.600000	0.519500	0.5260	-7.427%	222,523	+6,534.981%
2019-02-07	0.573900	0.589000	0.561000	0.5682	+0.389%	34,226	+6,042.203%
2019-02-06	0.577000	0.588000	0.561000	0.5660	-1.428%	133,116	+6,066.078%
2019-02-05	0.581000	0.602000	0.562000	0.5742	-4.300%	71,582	+5,978.022%
2019-02-04	0.570000	0.600000	0.562000	0.6000	+4.895%	79,338	+5,716.667%
2019-02-01	0.599900	0.600000	0.561000	0.5720	-4.587%	160,151	+6,001.399%
2019-01-31	0.602000	0.610000	0.593000	0.5995	-0.415%	185,656	+5,721.518%
2019-01-30	0.620000	0.620000	0.593000	0.6020	-2.903%	30,950	+5,697.342%
2019-01-29	0.611000	0.630000	0.600000	0.6200	+0.389%	112,244	+5,529.032%
2019-01-28	0.600000	0.649900	0.593000	0.6176	+3.122%	110,598	+5,550.907%
2019-01-25	0.619900	0.620000	0.594101	0.5989	-2.028%	197,839	+5,727.350%
2019-01-24	0.602743	0.620000	0.592108	0.6113	+2.739%	81,480	+5,609.144%
2019-01-23	0.602300	0.624700	0.591000	0.5950	0.000%	174,743	+5,765.546%
2019-01-22	0.639000	0.650000	0.595000	0.5950	-3.409%	251,387	+5,765.546%
2019-01-18	0.586000	0.620000	0.586000	0.6160	+4.371%	108,996	+5,565.584%
2019-01-17	0.612700	0.648900	0.590000	0.5902	-3.087%	322,800	+5,813.250%
2019-01-16	0.586000	0.629000	0.580000	0.6090	+6.209%	315,910	+5,630.706%
2019-01-15	0.620000	0.629500	0.573400	0.5734	-4.401%	313,213	+5,986.502%
2019-01-14	0.580000	0.660000	0.560200	0.5998	+14.926%	1,153,394	+5,718.606%
2019-01-11	0.530000	0.530000	0.490100	0.5219	+4.380%	245,807	+6,587.105%
2019-01-10	0.512000	0.540000	0.500000	0.5000	-3.754%	251,705	+6,880.000%
2019-01-09	0.501000	0.529900	0.500000	0.5195	+1.763%	282,475	+6,617.998%
2019-01-08	0.501000	0.539500	0.501000	0.5105	+0.690%	226,689	+6,736.435%
2019-01-07	0.530000	0.536700	0.490000	0.5070	-1.515%	408,640	+6,783.629%
2019-01-04	0.500000	0.530000	0.461000	0.5148	+2.448%	209,554	+6,679.332%
2019-01-03	0.520000	0.540000	0.485000	0.5025	+0.100%	136,991	+6,845.274%
2019-01-02	0.466900	0.550000	0.456000	0.5020	+7.911%	378,725	+6,852.191%
2018-12-31	0.473000	0.499500	0.459300	0.4652	-1.649%	283,828	+7,402.150%
2018-12-28	0.410000	0.498400	0.410000	0.4730	+15.366%	324,689	+7,278.436%
2018-12-27	0.480000	0.485000	0.402000	0.4100	-14.583%	499,782	+8,412.195%
2018-12-26	0.495000	0.529900	0.471000	0.4800	-1.031%	560,459	+7,170.833%
2018-12-24	0.500000	0.560000	0.470000	0.4850	+2.972%	585,563	+7,095.876%
2018-12-21	0.350000	0.589000	0.350000	0.4710	+51.398%	2,072,546	+7,309.766%
2018-12-20	0.319600	0.338000	0.310000	0.3111	+0.322%	110,788	+11,118.258%
2018-12-19	0.311600	0.339900	0.310100	0.3101	0.000%	168,311	+11,154.434%
2018-12-18	0.322200	0.345000	0.305700	0.3101	-0.321%	599,944	+11,154.434%
2018-12-17	0.320100	0.350000	0.311100	0.3111	-3.981%	178,602	+11,118.258%
2018-12-14	0.331000	0.361000	0.320100	0.3240	-4.227%	271,916	+10,671.605%
2018-12-13	0.368600	0.368600	0.331000	0.3383	-3.646%	306,892	+10,216.287%
2018-12-12	0.366600	0.370000	0.351100	0.3511	-2.877%	235,682	+9,840.188%
2018-12-11	0.366717	0.419000	0.360100	0.3615	-4.868%	115,786	+9,554.219%
2018-12-10	0.398000	0.398000	0.365000	0.3800	0.000%	56,403	+9,084.211%
2018-12-07	0.370000	0.419000	0.370000	0.3800	+4.252%	113,706	+9,084.211%
2018-12-06	0.410100	0.410100	0.360000	0.3645	-6.514%	470,249	+9,474.760%
2018-12-04	0.447800	0.447800	0.360000	0.3899	-18.771%	988,209	+8,851.013%
2018-12-03	0.461000	0.480000	0.460000	0.4800	+4.918%	213,142	+7,170.833%
2018-11-30	0.490000	0.490000	0.457500	0.4575	-6.192%	154,021	+7,528.415%
2018-11-29	0.490000	0.500000	0.481917	0.4877	+1.583%	114,161	+7,056.039%
2018-11-28	0.482000	0.510000	0.470100	0.4801	-3.980%	409,049	+7,169.319%
2018-11-27	0.500000	0.505000	0.470000	0.5000	-1.478%	239,035	+6,880.000%
2018-11-26	0.528400	0.528400	0.491300	0.5075	-2.591%	121,051	+6,776.847%
2018-11-23	0.537500	0.537500	0.495500	0.5210	+5.830%	31,725	+6,598.656%
2018-11-21	0.517600	0.520100	0.484900	0.4923	+0.449%	46,400	+6,989.173%
2018-11-20	0.500000	0.510000	0.470000	0.4901	-0.588%	181,733	+7,020.996%
2018-11-19	0.500000	0.530000	0.493000	0.4930	-5.192%	59,106	+6,979.108%
2018-11-16	0.547000	0.547000	0.520000	0.5200	-1.422%	25,223	+6,611.538%
2018-11-15	0.510000	0.527500	0.510000	0.5275	+4.455%	53,304	+6,516.114%
2018-11-14	0.510000	0.520000	0.500000	0.5050	+2.642%	249,035	+6,810.891%
2018-11-13	0.520000	0.520000	0.482700	0.4920	-2.728%	261,991	+6,993.496%
2018-11-12	0.530500	0.530500	0.505800	0.5058	-4.602%	129,826	+6,799.960%
2018-11-09	0.550000	0.557899	0.530100	0.5302	-1.833%	161,581	+6,482.422%
2018-11-08	0.562500	0.580000	0.540100	0.5401	-5.246%	192,054	+6,361.766%
2018-11-07	0.615000	0.615000	0.561900	0.5700	-3.439%	291,247	+6,022.807%
2018-11-06	0.600200	0.610000	0.572000	0.5903	-1.617%	161,756	+5,812.248%
2018-11-05	0.608000	0.638000	0.600000	0.6000	+1.695%	101,980	+5,716.667%
2018-11-02	0.629900	0.664300	0.580000	0.5900	-1.667%	86,603	+5,815.254%
2018-11-01	0.561000	0.604500	0.561000	0.6000	+7.143%	182,484	+5,716.667%
2018-10-31	0.545400	0.595000	0.542500	0.5600	-0.885%	214,089	+6,132.143%
2018-10-30	0.563600	0.567900	0.545400	0.5650	+4.436%	293,583	+6,076.991%
2018-10-29	0.589600	0.600000	0.541000	0.5410	-8.305%	217,063	+6,351.017%
2018-10-26	0.560000	0.596800	0.540000	0.5900	+5.076%	381,233	+5,815.254%
2018-10-25	0.590000	0.622200	0.561500	0.5615	-3.605%	106,058	+6,115.494%
2018-10-24	0.559700	0.625400	0.559700	0.5825	+3.006%	133,112	+5,891.416%
2018-10-23	0.562000	0.584500	0.560100	0.5655	-1.136%	68,560	+6,071.530%
2018-10-22	0.600000	0.600000	0.559700	0.5720	0.000%	139,319	+6,001.399%
2018-10-19	0.591000	0.620000	0.560200	0.5720	-3.541%	129,858	+6,001.399%
2018-10-18	0.601000	0.620000	0.591000	0.5930	-1.331%	175,437	+5,785.329%
2018-10-17	0.631000	0.631000	0.582000	0.6010	-5.563%	221,061	+5,706.988%
2018-10-16	0.643400	0.651000	0.631000	0.6364	+0.856%	104,942	+5,383.972%
2018-10-15	0.658200	0.670000	0.631000	0.6310	-4.394%	124,760	+5,430.903%
2018-10-12	0.650000	0.701000	0.650000	0.6600	+1.538%	191,102	+5,187.879%
2018-10-11	0.700000	0.710100	0.650000	0.6500	-7.143%	184,230	+5,269.231%
2018-10-10	0.710000	0.720000	0.700000	0.7000	-1.408%	41,422	+4,885.714%
2018-10-09	0.728700	0.730000	0.710000	0.7100	-2.069%	80,920	+4,815.493%
2018-10-08	0.760000	0.778000	0.720000	0.7250	0.000%	18,088	+4,713.793%
2018-10-05	0.741000	0.760000	0.720000	0.7250	-3.616%	73,910	+4,713.793%
2018-10-04	0.740000	0.790000	0.720500	0.7522	+0.561%	59,847	+4,539.723%
2018-10-03	0.750000	0.750000	0.720000	0.7480	+6.857%	71,905	+4,565.775%
2018-10-02	0.750000	0.753600	0.662000	0.7000	-6.442%	234,960	+4,885.714%
2018-10-01	0.750000	0.760000	0.740000	0.7482	-1.566%	96,760	+4,564.528%
2018-09-28	0.772500	0.779900	0.750000	0.7601	-1.605%	109,876	+4,491.501%
2018-09-27	0.764900	0.788800	0.760000	0.7725	+0.195%	60,934	+4,417.799%
2018-09-26	0.780000	0.800000	0.760200	0.7710	-0.259%	33,785	+4,426.589%
2018-09-25	0.798000	0.808100	0.760100	0.7730	-1.541%	112,219	+4,414.877%
2018-09-24	0.800000	0.830000	0.760000	0.7851	-3.074%	103,408	+4,345.294%
2018-09-21	0.819000	0.820300	0.771000	0.8100	+0.049%	81,575	+4,208.642%
2018-09-20	0.800000	0.810000	0.770100	0.8096	+1.760%	108,340	+4,210.771%
2018-09-19	0.761000	0.800000	0.761000	0.7956	+2.473%	107,606	+4,286.626%
2018-09-18	0.805400	0.805400	0.762000	0.7764	+1.437%	31,060	+4,395.106%
2018-09-17	0.800000	0.804000	0.761000	0.7654	-2.683%	178,907	+4,459.707%
2018-09-14	0.785000	0.820000	0.785000	0.7865	+0.575%	109,366	+4,337.381%
2018-09-13	0.825000	0.825000	0.782000	0.7820	-2.238%	26,214	+4,362.916%