Dark

KTWO
K2 Capital Acquisition Corporation Class A
stock NASDAQ

Market Open

Aug 21, 2026 10:31:27 AM EDT

10.06USD+0.349%(+0.03)1,160,794

8.50Bid 11.47Ask 2.97Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	10.0600	10.0600	10.0600	10.0600	+0.399%	1,160,794	0.000%
2026-08-19	10.0500	10.0500	10.0200	10.0200	-0.299%	76,872	+0.399%
2026-08-17	10.0500	10.0500	10.0500	10.0500	0.000%	2	+0.100%
2026-08-14	10.0500	10.0500	10.0500	10.0500	+0.701%	1,076	+0.100%
2026-08-13	9.9800	9.9800	9.9800	9.9800	0.000%	1,502	+0.802%
2026-08-12	9.9800	9.9800	9.9800	9.9800	+0.302%	2	+0.802%
2026-08-10	9.9500	9.9500	9.9500	9.9500	-0.301%	3	+1.106%
2026-08-05	9.9800	9.9800	9.9800	9.9800	+0.100%	5	+0.802%
2026-08-04	9.9700	9.9700	9.9700	9.9700	-0.300%	355	+0.903%
2026-08-03	9.9800	10.0000	9.9700	10.0000	-0.398%	3,114	+0.600%
2026-07-31	10.0400	10.0400	10.0400	10.0400	0.000%	1	+0.199%
2026-07-30	10.0400	10.0400	10.0400	10.0400	+0.400%	1	+0.199%
2026-07-29	10.0000	10.0000	10.0000	10.0000	-0.299%	1	+0.600%
2026-07-23	10.0300	10.0300	10.0300	10.0300	+0.703%	1	+0.299%
2026-07-06	9.9600	9.9600	9.9600	9.9600	-0.300%	12	+1.004%
2026-07-02	9.9900	9.9900	9.9900	9.9900	0.000%	208	+0.701%
2026-07-01	9.9900	9.9900	9.9900	9.9900	+0.402%	3,405	+0.701%
2026-06-30	9.9500	9.9500	9.9500	9.9500	-0.400%	40,174	+1.106%
2026-05-27	9.9500	9.9900	9.9500	9.9900	+0.100%	33,248	+0.701%
2026-05-21	9.9800	9.9800	9.9800	9.9800	+0.402%	187	+0.802%
2026-05-15	9.9400	9.9400	9.9400	9.9400	-0.151%	791	+1.207%
2026-05-12	9.9550	9.9550	9.9550	9.9550	+0.252%	5,531	+1.055%
2026-05-04	9.9300	9.9300	9.9300	9.9300	0.000%	256,555	+1.309%
2026-05-01	9.9300	9.9300	9.9300	9.9300	-0.276%	304	+1.309%
2026-04-28	10.0100	10.0100	9.9575	9.9575	+0.277%	916	+1.029%
2026-04-24	9.9300	9.9300	9.9300	9.9300	-0.101%	55,262	+1.309%
2026-04-23	9.9400	9.9500	9.9400	9.9400	0.000%	5,343	+1.207%
2026-04-22	9.9400	9.9400	9.9400	9.9400	+0.101%	49,121	+1.207%
2026-04-21	9.9300	9.9300	9.9300	9.9300	-0.301%	9,998	+1.309%
2026-04-17	9.9800	9.9800	9.9600	9.9600	+0.454%	180,597	+1.004%
2026-04-16	9.9150	9.9150	9.9150	9.9150	+0.354%	7,212	+1.462%
2026-04-09	9.8800	9.8800	9.8800	9.8800	+0.101%	404,740	+1.822%
2026-03-30	9.8700	9.8700	9.8700	9.8700	-0.101%	54,016	+1.925%
2026-03-26	9.8600	9.8800	9.8600	9.8800	+0.101%	56,180	+1.822%
2026-03-25	9.8700	9.8700	9.8700	9.8700	0.000%	80,524	+1.925%
2026-03-24	9.8700	9.8700	9.8700	9.8700	0.000%	115,417	+1.925%
2026-03-20	9.8800	9.8800	9.8700	9.8700	0.000%	5,968	+1.925%
2026-03-16	9.8700	9.8700	9.8700	9.8700	-0.101%	36,386	+1.925%
2026-03-10	9.8800	9.8800	9.8800	9.8800	+0.101%	52,018	+1.822%
2026-03-02	9.8700	9.8700	9.8700	9.8700	0.000%	1,205,006	+1.925%
2026-02-26	9.8700	9.8700	9.8700	9.8700	-64.109%	361,620	+1.925%
2018-11-08	27.4700	27.5000	27.4600	27.5000	+2.079%	13,548,966	-63.418%
2018-11-07	26.6300	27.0000	26.6300	26.9400	+1.164%	1,003,327	-62.658%
2018-11-06	26.4700	26.8800	26.3300	26.6300	+0.948%	1,791,761	-62.223%
2018-11-05	26.7100	26.8800	26.2500	26.3800	-1.272%	2,019,958	-61.865%
2018-11-02	27.3800	27.3900	26.0300	26.7200	-2.411%	5,122,203	-62.350%
2018-11-01	27.3400	27.4200	27.3100	27.3800	0.000%	386,345	-63.258%
2018-10-31	27.3500	27.3800	27.2900	27.3800	+0.330%	737,455	-63.258%
2018-10-30	27.3700	27.3900	27.2800	27.2900	-0.256%	1,022,265	-63.137%
2018-10-29	27.3300	27.4000	27.3200	27.3600	+0.146%	782,848	-63.231%
2018-10-26	27.2700	27.3500	27.2450	27.3200	+0.110%	497,036	-63.177%
2018-10-25	27.2700	27.3000	27.2300	27.2900	+0.147%	389,947	-63.137%
2018-10-24	27.2900	27.3100	27.2150	27.2500	-0.147%	502,381	-63.083%
2018-10-23	27.2500	27.3450	27.2000	27.2900	+0.073%	736,291	-63.137%
2018-10-22	27.3700	27.3900	27.2500	27.2700	-0.293%	607,802	-63.110%
2018-10-19	27.3300	27.3500	27.1500	27.3500	-0.292%	3,079,225	-63.218%
2018-10-18	27.4000	27.4450	27.3800	27.4300	0.000%	759,522	-63.325%
2018-10-17	27.4000	27.4400	27.3700	27.4300	+0.109%	938,562	-63.325%
2018-10-16	27.3900	27.4000	27.3500	27.4000	+0.146%	1,556,412	-63.285%
2018-10-15	27.3500	27.3950	27.3300	27.3600	+0.110%	1,491,199	-63.231%
2018-10-12	27.3800	27.4000	27.3200	27.3300	-0.110%	2,005,982	-63.191%
2018-10-11	27.3800	27.4000	27.3300	27.3600	0.000%	1,953,855	-63.231%
2018-10-10	27.3900	27.4000	27.3600	27.3600	-0.073%	857,361	-63.231%
2018-10-09	27.3900	27.4200	27.3800	27.3800	-0.073%	376,607	-63.258%
2018-10-08	27.3800	27.4100	27.3500	27.4000	+0.073%	642,957	-63.285%
2018-10-05	27.2800	27.4200	27.2800	27.3800	+0.403%	912,414	-63.258%
2018-10-04	27.3300	27.3500	27.2600	27.2700	-0.329%	1,938,055	-63.110%
2018-10-03	27.3100	27.3600	27.2800	27.3600	+0.330%	885,447	-63.231%
2018-10-02	27.3200	27.3300	27.2700	27.2700	-0.110%	1,258,546	-63.110%
2018-10-01	27.3900	27.3900	27.2900	27.3000	-0.256%	682,815	-63.150%
2018-09-28	27.2600	27.4400	27.2500	27.3700	+0.440%	912,097	-63.244%
2018-09-27	27.2500	27.2900	27.2400	27.2500	0.000%	1,227,420	-63.083%
2018-09-26	27.2800	27.3200	27.2400	27.2500	-0.110%	1,152,450	-63.083%
2018-09-25	27.3000	27.3300	27.2500	27.2800	+0.037%	2,487,491	-63.123%
2018-09-24	27.2500	27.3200	27.2200	27.2700	-0.073%	1,666,571	-63.110%
2018-09-21	27.3300	27.3300	27.2500	27.2900	-0.037%	866,941	-63.137%
2018-09-20	27.3000	27.3500	27.2800	27.3000	+0.110%	769,956	-63.150%
2018-09-19	27.3200	27.3400	27.2550	27.2700	-0.037%	977,354	-63.110%
2018-09-18	27.3100	27.3800	27.2800	27.2800	0.000%	554,754	-63.123%
2018-09-17	27.3200	27.3500	27.2600	27.2800	-0.073%	953,781	-63.123%
2018-09-14	27.3400	27.3700	27.2800	27.3000	-0.037%	591,038	-63.150%
2018-09-13	27.3900	27.3900	27.2700	27.3100	-0.292%	744,967	-63.164%
2018-09-12	27.3500	27.4000	27.2500	27.3900	-0.036%	1,231,791	-63.271%
2018-09-11	27.3400	27.4400	27.2700	27.4000	+0.110%	875,138	-63.285%
2018-09-10	27.4000	27.5000	27.2700	27.3700	-0.182%	946,485	-63.244%
2018-09-07	27.3000	27.4400	27.2900	27.4200	+0.458%	1,218,275	-63.311%
2018-09-06	27.3100	27.3800	27.2700	27.2950	-0.018%	974,959	-63.143%
2018-09-05	27.3000	27.3200	27.2800	27.3000	-0.037%	1,425,787	-63.150%
2018-09-04	27.3500	27.3700	27.2900	27.3100	-0.110%	2,498,155	-63.164%
2018-08-31	27.4200	27.4500	27.3300	27.3400	-0.582%	5,008,740	-63.204%
2018-08-30	27.4100	27.5000	27.2900	27.5000	+26.031%	17,293,683	-63.418%
2018-08-29	22.0400	22.2300	21.7300	21.8200	-0.592%	105,938	-53.896%
2018-08-28	22.5800	22.9000	21.8100	21.9500	-3.728%	393,344	-54.169%
2018-08-27	22.6000	22.8200	22.4000	22.8000	+1.109%	131,164	-55.877%
2018-08-24	22.2200	22.6600	22.1900	22.5500	+1.531%	146,413	-55.388%
2018-08-23	21.9800	22.4900	21.9800	22.2100	+0.909%	221,886	-54.705%
2018-08-22	21.2300	22.0400	21.1100	22.0100	+3.772%	465,446	-54.294%
2018-08-21	20.9800	21.3000	20.7300	21.2100	+1.241%	219,642	-52.570%
2018-08-20	20.4700	21.0350	20.3000	20.9500	+2.495%	262,818	-51.981%
2018-08-17	20.4100	20.7400	20.1900	20.4400	-0.390%	424,599	-50.783%
2018-08-16	20.1100	20.7200	19.9000	20.5200	+2.191%	492,160	-50.975%
2018-08-15	20.1000	20.1200	19.7400	20.0800	-0.100%	171,384	-49.900%
2018-08-14	20.2800	20.5400	20.0700	20.1000	-0.839%	228,979	-49.950%
2018-08-13	20.7900	20.8700	20.2500	20.2700	-2.782%	161,486	-50.370%
2018-08-10	20.8800	21.2600	20.7400	20.8500	-0.477%	169,680	-51.751%
2018-08-09	21.0100	21.2800	20.8900	20.9500	+0.096%	148,383	-51.981%
2018-08-08	21.2000	21.2300	20.7800	20.9300	-1.320%	312,229	-51.935%
2018-08-07	21.5100	21.5100	21.0400	21.2100	-1.349%	158,103	-52.570%
2018-08-06	21.7900	22.0800	21.3200	21.5000	-1.240%	197,092	-53.209%
2018-08-03	22.1000	22.2700	19.2100	21.7700	-1.493%	349,834	-53.790%
2018-08-02	21.0800	22.3000	20.5600	22.1000	+3.756%	366,935	-54.480%
2018-08-01	20.3700	21.3500	20.0800	21.3000	+4.566%	349,228	-52.770%
2018-07-31	19.5400	20.5400	19.3800	20.3700	+4.301%	276,733	-50.614%
2018-07-30	19.6900	19.9212	19.2200	19.5300	-0.762%	245,774	-48.490%
2018-07-27	20.7200	20.7600	19.6300	19.6800	-5.248%	275,500	-48.882%
2018-07-26	21.0000	21.2700	20.6680	20.7700	-1.001%	150,270	-51.565%
2018-07-25	20.7700	20.9800	20.6100	20.9800	+0.817%	126,860	-52.050%
2018-07-24	21.6100	21.7200	20.7200	20.8100	-3.613%	229,102	-51.658%
2018-07-23	21.3600	21.6600	21.0600	21.5900	+1.029%	274,572	-53.404%
2018-07-20	21.9600	22.2100	21.2700	21.3700	-2.819%	278,264	-52.925%
2018-07-19	21.9900	22.1500	21.8900	21.9900	0.000%	217,123	-54.252%
2018-07-18	22.3100	22.3200	21.8100	21.9900	-1.302%	167,046	-54.252%
2018-07-17	22.3000	22.6200	22.2300	22.2800	-0.045%	113,166	-54.847%
2018-07-16	22.2100	22.5100	21.4405	22.2900	+0.769%	334,099	-54.868%
2018-07-13	22.3800	22.5500	22.0600	22.1200	-1.206%	269,027	-54.521%
2018-07-12	22.2400	22.5500	21.9500	22.3900	+1.404%	228,606	-55.069%
2018-07-11	22.3600	22.6600	21.9300	22.0800	-1.208%	168,506	-54.438%
2018-07-10	22.4100	22.6600	22.2900	22.3500	-0.134%	285,720	-54.989%
2018-07-09	22.6000	22.9900	22.1500	22.3800	-0.930%	153,543	-55.049%
2018-07-06	21.9900	22.6700	21.8900	22.5900	+2.869%	312,419	-55.467%
2018-07-05	22.3600	22.4900	21.8300	21.9600	-1.170%	207,138	-54.189%
2018-07-03	22.4500	22.6700	22.1800	22.2200	-1.594%	218,876	-54.725%
2018-07-02	22.3600	22.6400	21.9600	22.5800	+0.356%	159,880	-55.447%
2018-06-29	22.5700	22.7200	22.1600	22.5000	-0.044%	443,964	-55.289%
2018-06-28	22.0200	22.5200	21.6900	22.5100	+1.625%	349,049	-55.309%
2018-06-27	22.3400	22.5400	21.6700	22.1500	-1.116%	243,148	-54.582%
2018-06-26	21.9200	22.9200	21.9050	22.4000	+2.236%	566,535	-55.089%
2018-06-25	22.2600	22.5500	21.8000	21.9100	-2.056%	398,772	-54.085%
2018-06-22	22.5000	22.6700	20.3510	22.3700	-0.223%	554,002	-55.029%
2018-06-21	22.6600	23.0550	22.0900	22.4200	-0.400%	263,729	-55.129%
2018-06-20	22.4700	22.6300	22.3000	22.5100	+0.987%	440,251	-55.309%
2018-06-19	21.8500	22.3000	21.7400	22.2900	+0.587%	380,079	-54.868%
2018-06-18	21.8500	22.3200	20.1500	22.1600	+1.326%	318,803	-54.603%
2018-06-15	21.7600	22.1000	21.7000	21.8700	+0.183%	311,694	-54.001%
2018-06-14	21.1500	21.8950	20.8000	21.8300	-5.620%	1,490,137	-53.917%
2018-06-13	23.3000	24.4331	23.0150	23.1300	-0.302%	215,542	-56.507%
2018-06-12	22.8700	23.7000	22.8700	23.2000	+1.532%	376,609	-56.638%
2018-06-11	22.8900	22.9200	22.5300	22.8500	-0.522%	162,747	-55.974%
2018-06-08	22.7000	23.2000	22.6000	22.9700	+0.790%	241,939	-56.204%
2018-06-07	23.6300	23.6300	22.4700	22.7900	-3.227%	193,692	-55.858%
2018-06-06	23.7000	23.9100	23.2500	23.5500	-0.170%	147,686	-57.282%
2018-06-05	22.9800	23.8300	22.9800	23.5900	+2.610%	371,411	-57.355%
2018-06-04	23.8600	24.1100	22.8750	22.9900	-3.646%	306,616	-56.242%
2018-06-01	24.0000	24.2100	23.7700	23.8600	+0.718%	283,233	-57.837%
2018-05-31	23.7600	23.9500	23.5910	23.6900	-0.169%	172,034	-57.535%
2018-05-30	23.2400	23.7600	23.2400	23.7300	+2.108%	152,800	-57.606%
2018-05-29	22.8700	23.3200	22.6550	23.2400	+1.440%	166,143	-56.713%
2018-05-25	22.5500	22.9600	22.3450	22.9100	+1.642%	140,547	-56.089%
2018-05-24	22.5500	22.8000	22.2000	22.5400	-0.398%	155,302	-55.368%
2018-05-23	22.1200	22.7400	22.0600	22.6300	+1.891%	171,476	-55.546%
2018-05-22	22.0100	22.2700	21.7210	22.2100	+1.323%	157,558	-54.705%
2018-05-21	21.5000	22.0000	21.3900	21.9200	+2.048%	193,060	-54.106%
2018-05-18	21.2600	21.5300	21.0700	21.4800	+1.512%	171,325	-53.166%
2018-05-17	21.3900	21.4300	21.0500	21.1600	-0.936%	153,717	-52.457%
2018-05-16	21.2800	21.5000	21.1000	21.3600	+0.565%	183,741	-52.903%
2018-05-15	20.7900	21.2600	20.5700	21.2400	+1.822%	169,672	-52.637%
2018-05-14	20.9700	21.1500	20.6200	20.8600	-0.144%	175,558	-51.774%
2018-05-11	20.6900	20.9900	20.5400	20.8900	+0.626%	176,038	-51.843%
2018-05-10	20.8300	21.2000	20.6200	20.7600	0.000%	269,451	-51.541%
2018-05-09	20.2100	21.0000	19.6800	20.7600	+2.925%	316,430	-51.541%
2018-05-08	19.8500	20.2100	19.5700	20.1700	+1.561%	207,925	-50.124%
2018-05-07	19.8200	20.0400	19.5300	19.8600	+0.506%	173,693	-49.345%
2018-05-04	19.6900	20.1400	19.3300	19.7600	-0.252%	278,241	-49.089%
2018-05-03	20.0200	20.0700	19.6100	19.8100	-1.197%	271,784	-49.218%
2018-05-02	19.5000	20.5000	19.2900	20.0500	+6.592%	823,479	-49.825%
2018-05-01	19.1500	19.2000	18.5900	18.8100	-1.518%	256,399	-46.518%
2018-04-30	20.0900	20.0900	19.0900	19.1000	-4.738%	224,747	-47.330%
2018-04-27	19.8200	20.0800	19.5900	20.0500	+1.725%	180,374	-49.825%
2018-04-26	19.4400	19.7800	19.2200	19.7100	+1.493%	192,890	-48.960%
2018-04-25	19.1500	19.4300	18.9800	19.4200	+1.463%	87,904	-48.198%
2018-04-24	19.5000	19.7846	19.0000	19.1400	-1.543%	152,396	-47.440%
2018-04-23	19.4900	19.5500	19.2300	19.4400	+0.361%	93,122	-48.251%
2018-04-20	19.0500	19.5700	19.0500	19.3700	+1.255%	189,476	-48.064%
2018-04-19	19.3300	19.4350	19.1200	19.1300	-1.290%	96,179	-47.412%
2018-04-18	19.3800	19.8200	19.3100	19.3800	+0.363%	173,450	-48.091%
2018-04-17	19.3000	19.3900	18.7800	19.3100	+0.836%	164,505	-47.903%
2018-04-16	19.1800	19.5499	19.0100	19.1500	+0.262%	279,771	-47.467%
2018-04-13	19.3800	19.5900	18.9300	19.1000	-0.985%	654,823	-47.330%
2018-04-12	19.2800	19.5200	19.1100	19.2900	+0.889%	91,786	-47.849%
2018-04-11	18.8800	19.3300	18.8400	19.1200	+0.791%	90,046	-47.385%
2018-04-10	19.0400	19.1100	18.8200	18.9700	+1.173%	216,791	-46.969%
2018-04-09	18.8600	19.0200	18.6700	18.7500	-0.213%	162,880	-46.347%
2018-04-06	19.3400	19.5100	18.6300	18.7900	-3.641%	176,062	-46.461%
2018-04-05	19.1300	19.6300	18.7901	19.5000	+2.848%	216,705	-48.410%
2018-04-04	18.8200	19.1500	18.3400	18.9600	0.000%	171,679	-46.941%
2018-04-03	18.6200	19.2700	18.5100	18.9600	+2.100%	172,115	-46.941%
2018-04-02	18.9000	18.9700	18.3900	18.5700	-2.005%	136,702	-45.827%
2018-03-29	18.8300	19.2500	18.5700	18.9500	+1.337%	161,316	-46.913%
2018-03-28	18.6800	19.0400	18.4900	18.7000	+0.484%	103,177	-46.203%
2018-03-27	18.8800	19.4950	18.4800	18.6100	-1.116%	147,409	-45.943%
2018-03-26	18.7600	19.8751	18.3400	18.8200	+2.172%	166,989	-46.546%
2018-03-23	19.1200	19.3800	18.4100	18.4200	-3.661%	249,819	-45.385%
2018-03-22	19.6700	19.9800	19.1200	19.1200	-3.337%	180,857	-47.385%
2018-03-21	19.8300	20.0900	19.5000	19.7800	-0.453%	170,506	-49.141%
2018-03-20	20.2600	20.2600	19.7900	19.8700	-1.973%	169,325	-49.371%
2018-03-19	20.8200	20.8200	19.9000	20.2700	-3.107%	391,037	-50.370%
2018-03-16	20.2100	20.9900	20.0100	20.9200	+3.462%	397,636	-51.912%
2018-03-15	19.8100	20.2700	19.5900	20.2200	+2.173%	305,066	-50.247%
2018-03-14	19.4500	19.8200	19.3300	19.7900	+2.221%	196,520	-49.166%
2018-03-13	19.7200	19.9000	19.2501	19.3600	-1.224%	169,692	-48.037%
2018-03-12	19.7400	20.0000	19.4500	19.6000	-0.457%	279,201	-48.673%
2018-03-09	20.1100	20.3200	19.6150	19.6900	-2.089%	448,649	-48.908%
2018-03-08	20.2100	20.4300	19.8625	20.1100	-0.347%	186,672	-49.975%
2018-03-07	19.6400	20.4100	19.4600	20.1800	+2.333%	306,331	-50.149%
2018-03-06	19.4900	19.7600	19.1000	19.7200	+1.965%	293,039	-48.986%
2018-03-05	19.3100	19.9200	18.8000	19.3400	0.000%	326,608	-47.983%
2018-03-02	18.5900	19.5200	18.5900	19.3400	+2.872%	461,956	-47.983%
2018-03-01	19.2500	20.5800	18.0000	18.8000	-9.223%	1,217,353	-46.489%
2018-02-28	20.6000	21.0609	20.3900	20.7100	+1.222%	285,383	-51.424%
2018-02-27	20.6500	20.8700	20.3800	20.4600	-0.535%	378,142	-50.831%
2018-02-26	20.0000	20.6500	19.6300	20.5700	+3.108%	166,232	-51.094%
2018-02-23	19.8000	19.9500	19.5900	19.9500	+1.527%	255,191	-49.574%
2018-02-22	19.1600	19.8700	19.1600	19.6500	+2.933%	179,816	-48.804%
2018-02-21	19.1000	19.5500	19.0300	19.0900	-0.052%	121,749	-47.302%
2018-02-20	19.2400	19.3800	18.9900	19.1000	-1.190%	130,134	-47.330%
2018-02-16	19.1500	19.4800	19.1200	19.3300	+0.677%	139,558	-47.957%
2018-02-15	18.9100	19.2100	18.8700	19.2000	+2.019%	122,898	-47.604%
2018-02-14	18.3600	18.8800	18.3600	18.8200	+1.510%	141,165	-46.546%
2018-02-13	18.3400	18.6300	17.1100	18.5400	+0.162%	224,843	-45.739%
2018-02-12	18.6000	18.7100	18.1600	18.5100	-0.108%	263,593	-45.651%
2018-02-09	18.6700	18.8755	18.0200	18.5300	+0.488%	259,494	-45.710%
2018-02-08	19.2700	19.2700	18.4400	18.4400	-4.258%	658,775	-45.445%
2018-02-07	19.5400	19.6010	19.2300	19.2600	-1.985%	240,828	-47.767%
2018-02-06	19.0300	19.8734	18.9700	19.6500	+0.950%	307,150	-48.804%
2018-02-05	20.3700	20.8700	18.2800	19.4650	-5.556%	308,178	-48.317%
2018-02-02	20.6600	20.8100	20.3700	20.6100	-0.531%	367,749	-51.189%
2018-02-01	20.9600	21.2000	20.5200	20.7200	-1.661%	336,166	-51.448%
2018-01-31	21.5100	21.5100	20.8300	21.0700	-1.909%	141,955	-52.254%
2018-01-30	21.3200	21.7100	21.3100	21.4800	-0.417%	174,805	-53.166%
2018-01-29	21.4300	21.7900	21.3300	21.5700	+0.606%	215,617	-53.361%
2018-01-26	20.9800	21.4600	20.8300	21.4400	+2.388%	176,056	-53.078%
2018-01-25	21.1300	21.1500	20.6800	20.9400	+0.048%	170,537	-51.958%
2018-01-24	21.4000	21.5900	20.8400	20.9300	-1.460%	201,168	-51.935%
2018-01-23	21.0000	21.3200	20.6400	21.2400	+0.711%	318,341	-52.637%
2018-01-22	20.8100	21.2300	20.7800	21.0900	+1.151%	290,763	-52.300%
2018-01-19	20.4400	20.9100	19.9450	20.8500	+1.956%	268,307	-51.751%
2018-01-18	20.6300	20.7000	20.3600	20.4500	-1.160%	245,911	-50.807%
2018-01-17	20.3600	20.7300	20.0150	20.6900	+1.621%	352,990	-51.377%
2018-01-16	20.3400	20.5750	20.1297	20.3600	+0.543%	358,331	-50.589%
2018-01-12	20.5900	20.5900	20.1400	20.2500	-1.556%	326,280	-50.321%
2018-01-11	20.2500	20.7200	20.0800	20.5700	+1.630%	279,144	-51.094%
2018-01-10	20.0200	20.4500	20.0200	20.2400	+0.198%	305,548	-50.296%
2018-01-09	20.9800	21.0748	20.1650	20.2000	-2.415%	546,365	-50.198%
2018-01-08	19.5000	20.7400	19.4100	20.7000	+7.869%	665,644	-51.401%
2018-01-05	18.4300	19.1900	18.3400	19.1900	+4.863%	426,782	-47.577%
2018-01-04	18.2300	18.4700	17.9400	18.3000	+0.605%	584,698	-45.027%
2018-01-03	18.2800	18.3300	18.0000	18.1900	-0.764%	273,495	-44.695%
2018-01-02	18.0300	18.6500	17.9600	18.3300	+1.833%	307,483	-45.117%
2017-12-29	18.1800	18.3400	17.8300	18.0000	-0.772%	519,804	-44.111%
2017-12-28	18.2700	18.4400	17.9500	18.1400	+0.443%	237,520	-44.542%
2017-12-27	18.0800	18.3300	17.9900	18.0600	+0.222%	143,184	-44.297%
2017-12-26	18.1900	18.3700	17.9600	18.0200	-0.935%	184,135	-44.173%
2017-12-22	17.9500	18.3400	17.9100	18.1900	+0.887%	356,013	-44.695%
2017-12-21	18.3000	18.5100	17.8300	18.0300	-1.475%	385,701	-44.204%
2017-12-20	17.9600	18.4100	17.8300	18.3000	+1.723%	255,829	-45.027%
2017-12-19	18.0600	18.3500	17.7400	17.9900	-0.332%	507,908	-44.080%
2017-12-18	18.0100	18.4500	17.9000	18.0500	+0.278%	244,566	-44.266%
2017-12-15	17.4700	18.0000	17.4100	18.0000	+3.567%	680,522	-44.111%
2017-12-14	17.4200	17.9500	17.3100	17.3800	-0.287%	180,960	-42.117%
2017-12-13	17.3700	17.6600	17.2400	17.4300	+0.403%	176,539	-42.283%
2017-12-12	17.4900	17.8000	17.1500	17.3600	-0.686%	265,428	-42.051%
2017-12-11	17.2000	17.7600	17.1100	17.4800	+1.687%	342,859	-42.449%
2017-12-08	16.4400	17.3300	16.4400	17.1900	+0.644%	589,517	-41.478%
2017-12-07	17.1200	17.6900	17.0600	17.0800	-1.329%	332,798	-41.101%
2017-12-06	17.8800	17.9150	17.0900	17.3100	-2.862%	413,905	-41.883%
2017-12-05	17.9900	18.3500	17.7100	17.8200	-0.945%	429,664	-43.547%
2017-12-04	17.7500	18.9200	17.7500	17.9900	-4.966%	641,040	-44.080%
2017-12-01	19.6300	19.6300	18.6000	18.9300	-3.713%	333,181	-46.857%
2017-11-30	19.5000	19.8000	19.2600	19.6600	+1.132%	208,670	-48.830%
2017-11-29	19.6000	19.6600	19.0650	19.4400	-0.766%	420,334	-48.251%
2017-11-28	19.4300	19.6900	18.9400	19.5900	+0.979%	255,279	-48.647%
2017-11-27	19.3500	19.4818	19.2500	19.4000	+0.155%	204,123	-48.144%
2017-11-24	19.5600	19.5600	19.1650	19.3700	-0.462%	121,306	-48.064%
2017-11-22	19.2600	19.6500	19.1900	19.4600	+0.881%	159,558	-48.304%
2017-11-21	19.1200	19.2900	18.9700	19.2900	+1.794%	169,490	-47.849%
2017-11-20	18.9400	19.2500	18.7600	18.9500	-0.211%	363,451	-46.913%
2017-11-17	18.9300	19.2300	18.5500	18.9900	-0.263%	266,454	-47.025%
2017-11-16	18.5200	19.3444	18.4600	19.0400	+3.366%	257,976	-47.164%
2017-11-15	18.2900	18.6300	18.0950	18.4200	+0.381%	301,900	-45.385%
2017-11-14	18.5300	18.9700	18.0700	18.3500	-1.291%	208,171	-45.177%
2017-11-13	18.4400	18.6400	18.1000	18.5900	+0.054%	190,394	-45.885%
2017-11-10	18.7500	18.9000	18.3100	18.5800	-1.537%	137,934	-45.856%
2017-11-09	18.4800	18.8700	18.3900	18.8700	+2.110%	164,165	-46.688%
2017-11-08	18.5700	18.7984	18.2700	18.4800	-1.176%	250,358	-45.563%
2017-11-07	19.2700	19.4700	18.1200	18.7000	-2.604%	498,737	-46.203%
2017-11-06	18.9000	19.5200	18.8700	19.2000	+1.426%	219,781	-47.604%
2017-11-03	18.5600	19.0100	18.4300	18.9300	+1.284%	382,256	-46.857%
2017-11-02	19.2900	20.3600	18.3500	18.6900	-2.095%	754,987	-46.174%
2017-11-01	19.8400	19.8600	18.9400	19.0900	-3.047%	636,879	-47.302%
2017-10-31	19.4000	19.8600	19.3400	19.6900	+1.652%	403,524	-48.908%
2017-10-30	19.5000	19.5400	19.0700	19.3700	-1.224%	385,385	-48.064%
2017-10-27	19.6500	19.9300	19.4600	19.6100	-1.060%	480,716	-48.700%
2017-10-26	19.4000	20.0900	19.4000	19.8200	+0.304%	234,337	-49.243%
2017-10-25	19.8100	19.8250	19.3400	19.7600	-0.453%	272,241	-49.089%
2017-10-24	20.0000	20.1100	19.8100	19.8500	-0.750%	166,235	-49.320%
2017-10-23	20.0100	20.0279	19.8200	20.0000	+0.100%	258,017	-49.700%
2017-10-20	19.9700	20.1500	19.8000	19.9800	+1.165%	278,406	-49.650%
2017-10-19	19.8900	20.0800	19.4900	19.7500	-1.201%	448,587	-49.063%
2017-10-18	19.6200	20.1500	19.3100	19.9900	+2.671%	498,008	-49.675%
2017-10-17	19.4600	19.8400	19.2800	19.4700	+0.257%	518,476	-48.331%
2017-10-16	19.0300	19.4900	18.9201	19.4200	+2.103%	448,273	-48.198%
2017-10-13	19.0300	19.2000	18.6200	19.0200	0.000%	534,122	-47.108%
2017-10-12	18.8500	19.2000	18.4800	19.0200	+1.386%	789,508	-47.108%
2017-10-11	18.0000	18.7800	18.0000	18.7600	+4.164%	1,087,560	-46.375%
2017-10-10	17.5900	18.3600	17.5900	18.0100	+1.351%	1,710,341	-44.142%
2017-10-09	17.8200	18.5000	17.2300	17.7700	-18.411%	5,085,282	-43.388%
2017-10-06	22.6300	22.7200	21.3000	21.7800	-2.376%	487,960	-53.811%
2017-10-05	22.6100	22.9600	21.9301	22.3100	-1.545%	401,198	-54.908%
2017-10-04	22.1700	22.9800	22.1300	22.6600	+1.843%	396,569	-55.605%
2017-10-03	22.2300	22.8300	22.0400	22.2500	0.000%	648,511	-54.787%
2017-10-02	21.3700	22.2700	21.2100	22.2500	+4.903%	792,448	-54.787%
2017-09-29	20.8000	21.8350	20.3400	21.2100	+2.612%	659,322	-52.570%
2017-09-28	21.5100	21.5800	20.6500	20.6700	-4.261%	265,202	-51.330%
2017-09-27	21.0200	21.6700	20.7500	21.5900	+3.301%	776,706	-53.404%
2017-09-26	20.9700	21.2100	20.8000	20.9000	-0.286%	285,562	-51.866%
2017-09-25	20.8500	21.0500	20.6700	20.9600	+0.528%	264,831	-52.004%
2017-09-22	20.7600	21.1800	20.7000	20.8500	+0.240%	393,177	-51.751%
2017-09-21	20.8200	20.9500	19.5800	20.8000	-0.478%	300,236	-51.635%
2017-09-20	20.6500	22.0100	20.6400	20.9000	+1.358%	329,325	-51.866%
2017-09-19	20.8700	21.1000	20.3400	20.6200	-1.056%	378,565	-51.212%
2017-09-18	20.8700	21.1600	20.7200	20.8400	+0.871%	471,111	-51.727%
2017-09-15	22.2300	22.4900	20.5000	20.6600	-7.021%	1,363,420	-51.307%
2017-09-14	22.6600	22.8470	22.1300	22.2200	-2.158%	246,940	-54.725%
2017-09-13	23.2900	23.4800	22.6300	22.7100	-2.365%	497,761	-55.702%
2017-09-12	22.9100	23.4700	22.8500	23.2600	+1.174%	331,483	-56.750%
2017-09-11	22.4000	23.0000	22.2400	22.9900	+3.094%	354,300	-56.242%
2017-09-08	21.9300	22.5500	21.8503	22.3000	+1.734%	546,929	-54.888%
2017-09-07	22.8600	22.9150	21.6100	21.9200	-4.154%	845,134	-54.106%
2017-09-06	23.5100	23.5700	22.8500	22.8700	-2.639%	542,747	-56.012%
2017-09-05	23.4200	23.5400	23.3200	23.4900	+0.043%	225,529	-57.173%
2017-09-01	23.3900	23.5700	23.2600	23.4800	+0.428%	269,037	-57.155%
2017-08-31	23.1100	23.4100	23.1100	23.3800	+1.168%	223,532	-56.972%
2017-08-30	23.0800	23.2800	22.9400	23.1100	-0.130%	222,286	-56.469%
2017-08-29	23.1100	23.3800	23.0200	23.1400	-0.280%	204,061	-56.525%
2017-08-28	23.0900	23.3100	22.8200	23.2050	+0.672%	236,484	-56.647%
2017-08-25	23.1200	23.1450	22.7100	23.0500	-0.043%	401,883	-56.356%
2017-08-24	23.3000	23.5200	22.9400	23.0600	-0.646%	288,390	-56.375%
2017-08-23	23.3900	23.4300	23.1600	23.2100	-1.527%	276,675	-56.657%
2017-08-22	23.4500	23.5900	23.3100	23.5700	+0.921%	187,599	-57.319%
2017-08-21	23.4000	23.4800	23.2800	23.3550	-0.405%	172,302	-56.926%
2017-08-18	23.5600	23.7200	23.3800	23.4500	-1.305%	180,435	-57.100%
2017-08-17	24.0300	24.1400	23.1990	23.7600	-1.185%	287,804	-57.660%
2017-08-16	24.1700	24.2100	23.8400	24.0450	-0.021%	377,686	-58.162%
2017-08-15	23.9000	24.2100	23.6900	24.0500	+0.292%	269,089	-58.170%
2017-08-14	23.9300	24.1400	23.8400	23.9800	+0.883%	163,767	-58.048%
2017-08-11	23.4100	23.8800	23.2000	23.7700	+1.973%	257,042	-57.678%
2017-08-10	23.2000	23.4300	23.0600	23.3100	+0.086%	311,741	-56.843%
2017-08-09	23.1900	23.9800	23.0800	23.2900	-0.043%	275,625	-56.805%
2017-08-08	23.1000	23.3200	22.7900	23.3000	+0.604%	254,195	-56.824%
2017-08-07	22.8900	23.2300	22.5000	23.1600	+0.827%	289,376	-56.563%
2017-08-04	21.6700	23.1000	21.5200	22.9700	+6.195%	448,046	-56.204%
2017-08-03	21.4400	21.9500	21.4300	21.6300	-1.413%	347,682	-53.491%
2017-08-02	22.4500	23.3600	21.3000	21.9400	-9.638%	1,537,587	-54.148%
2017-08-01	24.4300	24.8200	23.9800	24.2800	-0.206%	361,033	-58.567%
2017-07-31	23.9500	24.6100	23.9500	24.3300	+1.884%	515,252	-58.652%
2017-07-28	23.6300	24.1400	22.8800	23.8800	-3.124%	1,097,132	-57.873%
2017-07-27	25.4300	25.5400	24.5600	24.6500	-2.838%	351,380	-59.189%
2017-07-26	25.6000	25.7200	25.1800	25.3700	-1.322%	309,802	-60.347%
2017-07-25	25.6000	25.9900	25.3700	25.7100	+0.824%	434,027	-60.871%
2017-07-24	25.0300	25.7100	24.9674	25.5000	+1.959%	392,683	-60.549%