Dark

RUBI
Rubico Inc. Common Stock
stock NASDAQ

Market Open

Sep 17, 2026 12:54:05 PM EDT

1.25USD-15.254%(-0.23)2,667,984

0.9600Bid 1.17Ask 0.21Spread

Pre-market

Sep 17, 2026 9:07:30 AM EDT

1.45USD-1.695%(-0.03)1,423

After-hours

Sep 15, 2026 4:58:30 PM EDT

1.46USD-0.517%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	1.9700	2.0400	1.2500	1.2500	-14.966%	2,667,984	0.000%
2026-09-16	1.4657	1.5000	1.4300	1.4700	+0.685%	28,773	-14.966%
2026-09-15	1.5300	1.5300	1.4100	1.4600	-5.195%	39,164	-14.384%
2026-09-14	1.5150	1.5600	1.5100	1.5400	+1.987%	69,557	-18.831%
2026-09-11	1.7000	1.7000	1.4500	1.5100	-9.036%	170,664	-17.219%
2026-09-10	1.6800	1.7100	1.6400	1.6600	-0.599%	72,650	-24.699%
2026-09-09	1.7600	1.7600	1.6700	1.6700	-5.114%	78,068	-25.150%
2026-09-08	1.8500	1.8500	1.7550	1.7600	-3.562%	51,836	-28.977%
2026-09-04	1.8400	1.8400	1.8000	1.8250	-0.273%	26,256	-31.507%
2026-09-03	1.8100	1.8699	1.7800	1.8300	+2.235%	73,090	-31.694%
2026-09-02	1.7900	1.8400	1.7700	1.7900	-0.556%	73,147	-30.168%
2026-09-01	1.8100	1.8200	1.7500	1.8000	0.000%	52,619	-30.556%
2026-08-31	1.7500	1.8614	1.7310	1.8000	+5.263%	131,352	-30.556%
2026-08-28	1.7600	1.7800	1.7100	1.7100	-3.390%	55,607	-26.901%
2026-08-27	1.7600	1.8200	1.7600	1.7700	-1.667%	33,872	-29.379%
2026-08-26	1.7800	1.8400	1.7700	1.8000	+1.124%	58,889	-30.556%
2026-08-25	1.7900	1.8200	1.7208	1.7800	+1.136%	51,911	-29.775%
2026-08-24	1.7600	1.7800	1.7230	1.7600	0.000%	24,689	-28.977%
2026-08-21	1.8700	1.8770	1.7401	1.7600	-3.297%	113,270	-28.977%
2026-08-20	1.7800	1.8200	1.7700	1.8200	+3.409%	38,040	-31.319%
2026-08-19	1.8100	1.8500	1.7400	1.7600	-6.383%	170,809	-28.977%
2026-08-18	1.8200	2.0200	1.7500	1.8800	+2.458%	95,794	-33.511%
2026-08-17	1.8500	1.9000	1.7900	1.8349	-1.877%	92,069	-31.876%
2026-08-14	1.9400	1.9450	1.8600	1.8700	-4.592%	109,547	-33.155%
2026-08-13	2.0100	2.0100	1.9001	1.9600	-1.508%	103,018	-36.224%
2026-08-12	2.2500	2.2680	1.6300	1.9900	-12.335%	514,242	-37.186%
2026-08-11	2.2500	2.2900	2.1600	2.2700	+1.794%	76,422	-44.934%
2026-08-10	2.2500	2.2550	2.1500	2.2300	-0.889%	89,852	-43.946%
2026-08-07	2.3500	2.4000	2.1907	2.2500	-3.846%	107,484	-44.444%
2026-08-06	2.3500	2.4500	2.2600	2.3400	-2.092%	96,899	-46.581%
2026-08-05	2.2851	2.4550	2.2737	2.3900	+3.017%	185,148	-47.699%
2026-08-04	2.1500	2.3800	2.1400	2.3200	-0.855%	397,359	-46.121%
2026-08-03	2.4800	2.7100	2.1400	2.3400	+4.933%	5,525,269	-46.581%
2026-07-31	2.2400	2.3100	2.0800	2.2300	-1.762%	2,497,544	-43.946%
2026-07-30	2.1700	2.3200	2.1500	2.2700	+4.608%	127,708	-44.934%
2026-07-29	2.1300	2.2199	2.1300	2.1700	+0.463%	129,994	-42.396%
2026-07-28	2.0700	2.2700	2.0700	2.1600	+2.370%	331,195	-42.130%
2026-07-27	2.1900	2.2300	2.0100	2.1100	-4.955%	200,772	-40.758%
2026-07-24	2.4400	2.8100	2.1000	2.2200	-5.932%	1,478,480	-43.694%
2026-07-23	2.2700	2.6000	2.2100	2.3600	-0.422%	364,642	-47.034%
2026-07-22	2.4200	2.4679	2.2700	2.3700	-2.869%	145,478	-47.257%
2026-07-21	2.3500	2.5623	2.3500	2.4400	-3.937%	227,983	-48.770%
2026-07-20	2.1900	2.8500	2.1700	2.5400	-3.053%	788,757	-50.787%
2026-07-17	2.8600	2.8600	2.4500	2.6200	-24.928%	1,142,588	-52.290%
2026-07-16	6.3600	6.6900	3.0400	3.4900	-6.183%	26,066,976	-64.183%
2026-07-15	3.9400	4.2000	3.6001	3.7200	-13.084%	1,088,139	-66.398%
2026-07-14	4.4100	4.4900	4.2800	4.2800	-5.934%	13,901	-70.794%
2026-07-13	4.7100	4.7500	4.4500	4.5500	-4.211%	19,948	-72.527%
2026-07-10	4.6300	4.7550	4.5900	4.7500	+2.592%	9,194	-73.684%
2026-07-09	4.5100	4.7346	4.4300	4.6300	+1.535%	28,217	-73.002%
2026-07-08	4.6800	4.6800	4.2800	4.5600	-3.594%	17,235	-72.588%
2026-07-07	4.9900	5.1000	4.5400	4.7300	-6.337%	23,935	-73.573%
2026-07-06	5.1600	5.2500	4.8600	5.0500	-0.980%	22,488	-75.248%
2026-07-02	5.5300	5.7000	4.9500	5.1000	-9.414%	41,318	-75.490%
2026-07-01	5.2400	5.7000	4.7500	5.6300	+3.683%	71,696	-77.798%
2026-06-30	5.7200	6.0300	5.4200	5.4300	-6.540%	65,044	-76.980%
2026-06-29	5.9800	6.2199	5.5000	5.8100	-12.632%	129,625	-78.485%
2026-06-26	5.8400	6.6600	5.2200	6.6500	+11.297%	265,896	-81.203%
2026-06-25	6.3375	6.7500	5.2500	5.9750	-21.096%	150,878	-79.079%
2026-06-24	7.8000	7.9350	6.9100	7.5725	-22.532%	141,533	-83.493%
2026-06-23	9.5000	9.9975	8.9550	9.7750	-4.588%	124,713	-87.212%
2026-06-22	10.4375	10.5025	9.6325	10.2450	-3.576%	78,283	-87.799%
2026-06-18	10.2500	11.1550	10.0000	10.6250	-15.000%	149,618	-88.235%
2026-06-17	9.7775	16.1150	9.5000	12.5000	+18.483%	2,837,338	-90.000%
2026-06-16	10.6925	11.0000	9.5975	10.5500	-11.586%	215,591	-88.152%
2026-06-15	12.9150	13.0000	10.4750	11.9325	+2.074%	1,047,158	-89.524%
2026-06-12	17.5025	31.0000	11.6250	11.6900	-24.617%	10,629,436	-89.307%
2026-06-11	12.5000	26.7500	12.0700	15.5075	+31.979%	6,613,067	-91.939%
2026-06-10	11.7500	13.0000	11.2500	11.7500	-3.272%	107,333	-89.362%
2026-06-09	12.4600	12.4600	11.2875	12.1475	-5.797%	43,220	-89.710%
2026-06-08	12.5000	12.9575	11.5000	12.8950	-1.752%	53,147	-90.306%
2026-06-05	12.6000	13.8750	12.5950	13.1250	-2.796%	35,147	-90.476%
2026-06-04	12.5000	15.1700	12.5000	13.5025	-9.983%	114,389	-90.742%
2026-06-03	15.2825	17.1200	12.4575	15.0000	+9.091%	1,613,186	-91.667%
2026-06-02	15.1250	15.1250	13.7500	13.7500	-8.257%	468,317	-90.909%
2026-06-01	15.1000	15.8200	14.7525	14.9875	+1.096%	32,625	-91.660%
2026-05-29	15.2500	15.3750	14.5200	14.8250	-2.787%	41,585	-91.568%
2026-05-28	16.2100	16.2125	15.0000	15.2500	-6.154%	14,099	-91.803%
2026-05-27	16.8100	16.8725	15.7500	16.2500	-7.394%	16,378	-92.308%
2026-05-26	18.3350	18.3350	16.7500	17.5475	-0.862%	21,158	-92.876%
2026-05-22	19.1650	19.1650	17.1250	17.7000	-7.956%	32,534	-92.938%
2026-05-21	20.0000	20.1250	17.7525	19.2300	-4.660%	40,274	-93.500%
2026-05-20	22.8775	27.5000	19.2750	20.1700	-41.109%	266,628	-93.803%
2026-05-19	87.7500	88.0000	33.7500	34.2500	-20.809%	2,027,275	-96.350%
2026-05-18	46.7500	47.0000	41.2525	43.2500	-6.486%	4,379	-97.110%
2026-05-15	48.0000	48.7500	44.5000	46.2500	-4.145%	3,866	-97.297%
2026-05-14	52.5000	52.5000	45.2500	48.2500	-6.311%	9,524	-97.409%
2026-05-13	47.7500	53.0000	47.7500	51.5000	+9.574%	3,932	-97.573%
2026-05-12	56.7500	57.2500	45.2225	47.0000	-17.904%	6,257	-97.340%
2026-05-11	68.7500	70.7500	56.6250	57.2500	-19.081%	5,712	-97.817%
2026-05-08	75.8450	75.8450	70.1250	70.7500	-5.351%	1,899	-98.233%
2026-05-07	77.0000	81.2500	74.5000	74.7500	-5.380%	935	-98.328%
2026-05-06	84.2500	84.2825	78.7500	79.0000	-4.532%	643	-98.418%
2026-05-05	88.2500	88.7500	81.7500	82.7500	-6.497%	878	-98.489%
2026-05-04	88.5000	90.7500	88.0025	88.5000	+0.855%	618	-98.588%
2026-05-01	89.2500	90.0000	87.7500	87.7500	-1.681%	514	-98.575%
2026-04-30	88.0000	91.2500	86.5025	89.2500	-1.245%	963	-98.599%
2026-04-29	87.2500	91.2500	84.2950	90.3750	+0.417%	1,138	-98.617%
2026-04-28	81.2500	90.7000	81.2500	90.0000	+1.695%	1,378	-98.611%
2026-04-27	85.5000	89.7500	82.6250	88.5000	+4.118%	1,519	-98.588%
2026-04-24	79.2500	86.0000	78.2525	85.0000	+6.583%	1,615	-98.529%
2026-04-23	80.0000	80.2500	73.7525	79.7500	0.000%	1,687	-98.433%
2026-04-22	80.2500	80.2500	75.0000	79.7500	+1.917%	2,286	-98.433%
2026-04-21	96.5000	96.5000	67.0000	78.2500	-18.912%	12,235	-98.403%
2026-04-20	89.2500	98.2500	85.0000	96.5000	+9.659%	4,506	-98.705%
2026-04-17	86.2500	92.5000	85.7525	88.0000	+2.774%	5,839	-98.580%
2026-04-16	95.5000	97.2475	84.7650	85.6250	-10.574%	5,413	-98.540%
2026-04-15	90.0000	98.7500	85.0000	95.7500	+4.645%	3,388	-98.695%
2026-04-14	91.5000	94.5000	90.0025	91.5000	-1.613%	1,830	-98.634%
2026-04-13	96.0000	97.4550	92.2500	93.0000	-4.124%	1,975	-98.656%
2026-04-10	94.5000	102.2500	94.5000	97.0000	-0.767%	7,451	-98.711%
2026-04-09	102.0000	105.5000	84.3750	97.7500	-2.978%	8,169	-98.721%
2026-04-08	112.7500	112.7500	94.2000	100.7500	-12.752%	4,642	-98.759%
2026-04-07	114.7500	119.5250	107.5000	115.4750	-20.649%	7,292	-98.918%
2026-04-06	134.9250	151.7500	126.6750	145.5250	+9.809%	4,266	-99.141%
2026-04-02	118.6250	150.0000	117.5750	132.5250	+12.357%	12,476	-99.057%
2026-04-01	121.2500	121.5500	115.0750	117.9500	-1.400%	1,610	-98.940%
2026-03-31	129.0250	129.0250	115.6750	119.6250	-5.360%	1,818	-98.955%
2026-03-30	142.5000	142.5000	125.6250	126.4000	-9.391%	1,433	-99.011%
2026-03-27	142.1250	144.9750	130.3750	139.5000	-4.794%	2,035	-99.104%
2026-03-26	151.4250	152.5000	140.0750	146.5250	-2.317%	1,717	-99.147%
2026-03-25	163.9750	163.9750	145.1250	150.0000	-10.354%	1,627	-99.167%
2026-03-24	157.5000	169.5000	152.5000	167.3250	+6.593%	2,650	-99.253%
2026-03-23	156.2500	156.9750	142.7750	156.9750	-0.080%	2,164	-99.204%
2026-03-20	170.0000	170.0000	153.2000	157.1000	-5.147%	1,624	-99.204%
2026-03-19	160.3500	165.6250	145.0250	165.6250	+2.317%	4,358	-99.245%
2026-03-18	159.8750	172.0250	156.2250	161.8750	-0.385%	4,929	-99.228%
2026-03-17	165.0000	165.0250	153.7500	162.5000	-2.226%	2,748	-99.231%
2026-03-16	183.2500	186.4250	158.2750	166.2000	-9.304%	4,015	-99.248%
2026-03-13	202.9250	202.9250	175.0000	183.2500	-11.814%	4,171	-99.318%
2026-03-12	217.4500	226.6250	200.9000	207.8000	-2.384%	5,196	-99.398%
2026-03-11	216.9500	220.0250	210.4500	212.8750	+0.106%	2,685	-99.413%
2026-03-10	222.5250	233.8750	212.6500	212.6500	-5.751%	6,110	-99.412%
2026-03-09	240.0000	242.5000	225.4500	225.6250	-5.458%	6,860	-99.446%
2026-03-06	262.5000	267.5000	229.2000	238.6500	-5.485%	15,256	-99.476%
2026-03-05	232.1000	265.0000	225.0000	252.5000	+5.948%	12,663	-99.505%
2026-03-04	237.5000	262.5000	213.8000	238.3250	-23.121%	21,735	-99.476%
2026-03-03	350.0000	350.0000	267.5000	310.0000	+22.772%	222,181	-99.597%
2026-03-02	322.5000	330.0000	234.6500	252.5000	+19.938%	70,848	-99.505%
2026-02-27	257.5000	260.0000	203.4750	210.5250	-20.557%	3,443	-99.406%
2026-02-26	280.0000	284.5000	262.5000	265.0000	-9.402%	2,623	-99.528%
2026-02-25	287.5000	292.5000	278.0000	292.5000	0.000%	1,910	-99.573%
2026-02-24	305.0000	305.0000	277.5000	292.5000	-4.878%	2,096	-99.573%
2026-02-23	307.5000	325.0000	280.0000	307.5000	-6.818%	5,725	-99.593%
2026-02-20	355.0000	361.8000	317.5000	330.0000	-26.257%	14,188	-99.621%
2026-02-19	1,035.0000	1,092.5000	435.0000	447.5000	-20.089%	366,169	-99.721%
2026-02-18	607.5000	607.5000	556.2500	560.0000	-4.274%	368	-99.777%
2026-02-17	610.0000	640.0000	572.5250	585.0000	-4.878%	155	-99.786%
2026-02-13	617.5000	697.5000	600.0000	615.0000	-6.107%	718	-99.797%
2026-02-12	1,017.5000	1,495.0000	605.0000	655.0000	-35.417%	1,831	-99.809%
2026-02-11	1,105.0650	1,152.4500	995.6700	1,014.1950	-8.626%	169	-99.877%
2026-02-10	1,092.0000	1,193.9850	1,053.0000	1,109.9400	-3.851%	116	-99.887%
2026-02-09	1,162.2000	1,228.5000	1,123.7850	1,154.4000	+2.069%	39	-99.892%
2026-02-06	1,074.0600	1,198.6650	1,049.2950	1,131.0000	+5.301%	82	-99.889%
2026-02-05	1,150.5000	1,195.1550	1,074.0600	1,074.0600	-9.034%	55	-99.884%
2026-02-04	1,247.0250	1,278.2250	1,141.7250	1,180.7250	-6.530%	61	-99.894%
2026-02-03	1,384.3050	1,399.9050	1,229.2800	1,263.2100	-10.028%	83	-99.901%
2026-02-02	1,487.8500	1,487.8500	1,370.8500	1,404.0000	-3.872%	50	-99.911%
2026-01-30	1,501.5000	1,501.5000	1,390.3500	1,460.5500	-0.412%	52	-99.914%
2026-01-29	1,579.5000	1,619.4750	1,423.6950	1,466.5950	-6.070%	93	-99.915%
2026-01-28	1,638.0000	1,638.0000	1,560.0000	1,561.3650	-4.679%	44	-99.920%
2026-01-27	1,598.6100	1,638.0000	1,501.6950	1,638.0000	+2.464%	42	-99.924%
2026-01-26	1,641.9000	1,641.9000	1,569.9450	1,598.6100	-5.575%	67	-99.922%
2026-01-23	1,707.0300	1,707.0300	1,600.7550	1,692.9900	-1.049%	43	-99.926%
2026-01-22	1,628.2500	1,725.7500	1,608.7500	1,710.9300	+2.035%	52	-99.927%
2026-01-21	1,596.6600	1,676.8050	1,560.0000	1,676.8050	+3.853%	47	-99.925%
2026-01-20	1,624.3500	1,624.3500	1,530.5550	1,614.6000	+0.388%	86	-99.923%
2026-01-16	1,735.5000	1,762.9950	1,597.4400	1,608.3600	-8.579%	97	-99.922%
2026-01-15	1,774.5000	1,774.5000	1,657.5000	1,759.2900	-1.453%	68	-99.929%
2026-01-14	1,587.3000	1,813.5000	1,585.5450	1,785.2250	+9.706%	128	-99.930%
2026-01-13	1,657.5000	1,668.4200	1,566.4350	1,627.2750	-2.512%	115	-99.923%
2026-01-12	1,563.5100	1,669.2000	1,521.0000	1,669.2000	+1.905%	191	-99.925%
2026-01-09	1,599.0000	1,656.9150	1,501.8900	1,638.0000	-9.619%	594	-99.924%
2026-01-08	1,815.6450	1,930.8900	1,780.1550	1,812.3300	-2.701%	179	-99.931%
2026-01-07	2,028.0000	2,067.0000	1,774.5000	1,862.6400	-9.029%	420	-99.933%
2026-01-06	1,936.3500	2,063.6850	1,852.8900	2,047.5000	+5.740%	260	-99.939%
2026-01-05	1,833.0000	1,989.0000	1,833.0000	1,936.3500	-0.601%	416	-99.935%
2026-01-02	2,730.0000	2,749.5000	1,735.5000	1,948.0500	-6.636%	4,660	-99.936%
2025-12-31	2,145.0000	2,164.5000	2,008.5000	2,086.5000	-1.835%	1,712	-99.940%
2025-12-30	2,262.0000	2,301.0000	1,969.5000	2,125.5000	-6.838%	199	-99.941%
2025-12-29	2,320.5000	2,457.0000	2,223.0000	2,281.5000	-4.098%	162	-99.945%
2025-12-26	2,476.5000	2,496.0000	2,324.4000	2,379.0000	-3.937%	125	-99.947%
2025-12-24	2,457.0000	2,613.0000	2,397.3300	2,476.5000	0.000%	127	-99.950%
2025-12-23	2,671.5000	2,749.5000	2,242.5000	2,476.5000	-9.286%	200	-99.950%
2025-12-22	2,710.5000	2,964.0000	2,632.5000	2,730.0000	+1.449%	118	-99.954%
2025-12-19	2,847.0000	2,905.5000	2,608.3200	2,691.0000	-4.167%	119	-99.954%
2025-12-18	2,788.5000	3,081.0000	2,717.3250	2,808.0000	+1.408%	151	-99.955%
2025-12-17	2,788.5000	2,944.5000	2,691.0000	2,769.0000	-1.389%	143	-99.955%
2025-12-16	2,808.0000	2,847.0000	2,574.0000	2,808.0000	-2.703%	240	-99.955%
2025-12-15	3,139.5000	3,178.5000	2,788.5000	2,886.0000	-10.030%	218	-99.957%
2025-12-12	3,295.5000	3,510.0000	3,120.0000	3,207.7500	-8.611%	273	-99.961%
2025-12-11	3,841.5000	3,958.5000	3,412.5000	3,510.0000	-15.892%	478	-99.964%
2025-12-10	4,855.5000	4,894.5000	4,095.0000	4,173.1950	-15.075%	419	-99.970%
2025-12-09	4,719.0000	5,128.5000	4,699.5000	4,914.0000	-3.077%	312	-99.975%
2025-12-08	5,265.0000	5,382.0000	4,914.1950	5,070.0000	-1.887%	2,144	-99.975%
2025-12-05	5,752.5000	5,850.0000	4,918.4850	5,167.5000	-6.690%	685	-99.976%
2025-12-04	5,694.0000	5,762.4450	5,167.5000	5,538.0000	-7.190%	592	-99.977%
2025-12-03	5,850.0000	6,532.5000	5,499.0000	5,967.0000	+9.677%	862	-99.979%
2025-12-02	8,151.0000	8,468.2650	5,391.7500	5,440.5000	-32.609%	759	-99.977%
2025-12-01	7,996.9500	8,365.5000	7,400.2500	8,073.0000	-13.534%	376	-99.985%
2025-11-28	9,360.0000	10,360.3500	8,576.1000	9,336.6000	-26.179%	886	-99.987%
2025-11-26	12,513.1500	13,455.0000	11,834.5500	12,647.7000	-8.195%	795	-99.990%
2025-11-25	14,151.1500	16,736.8500	11,319.7500	13,776.7500	+54.224%	11,111	-99.991%
2025-11-24	8,716.5000	9,886.5000	8,312.8500	8,932.9500	+6.485%	423	-99.986%
2025-11-21	8,932.9500	8,932.9500	7,692.7500	8,388.9000	-1.781%	318	-99.985%
2025-11-20	9,383.4000	9,945.0000	8,388.9000	8,541.0000	-8.750%	359	-99.985%
2025-11-19	9,640.8000	10,044.4500	9,360.0000	9,360.0000	-3.382%	239	-99.987%
2025-11-18	10,237.5000	10,565.1000	9,272.2500	9,687.6000	-4.222%	613	-99.987%
2025-11-17	12,507.3000	12,507.3000	9,746.1000	10,114.6500	-16.109%	495	-99.988%
2025-11-14	12,858.3000	12,858.3000	11,992.5000	12,056.8500	-11.393%	396	-99.990%
2025-11-13	14,373.4500	16,157.7000	13,455.0000	13,607.1000	+16.358%	3,669	-99.991%
2025-11-12	11,887.2000	12,753.0000	10,916.1000	11,694.1500	-13.910%	728	-99.989%
2025-11-11	13,338.0000	14,291.5500	12,600.9000	13,583.7000	-4.089%	302	-99.991%
2025-11-10	16,380.0000	16,380.0000	13,455.0000	14,162.8500	-22.800%	545	-99.991%
2025-11-07	17,631.9000	20,562.7500	15,912.0000	18,345.6000	+39.378%	5,586	-99.993%
2025-11-06	15,596.1000	15,736.5000	11,518.6500	13,162.5000	-26.471%	796	-99.991%
2025-11-05	15,952.9500	18,526.9500	14,133.6000	17,901.0000	-49.754%	1,694	-99.993%
2025-11-04	40,950.0000	112,314.1500	31,718.7000	35,626.5000	-11.624%	716	-99.996%
2025-11-03	50,310.0000	51,561.9000	39,195.0000	40,312.3500	-11.688%	12	-99.997%
2025-10-31	83,655.0000	84,825.0000	40,950.0000	45,647.5500	-45.813%	45	-99.997%
2025-10-30	90,675.0000	93,015.0000	84,240.0000	84,240.0000	-7.097%	1	-99.999%
2025-10-29	93,015.0000	107,640.0000	84,825.0000	90,675.0000	-1.899%	3	-99.999%
2025-10-28	94,770.0000	98,865.0000	91,552.5000	92,430.0000	-2.469%	1	-99.999%
2025-10-27	102,375.0000	103,404.6000	94,770.0000	94,770.0000	-4.142%	2	-99.999%
2025-10-24	102,375.0000	102,919.0500	98,280.0000	98,865.0000	-3.977%	0.456376	-99.999%
2025-10-23	104,130.0000	104,130.0000	97,110.0000	102,960.0000	-1.676%	0.712769	-99.999%
2025-10-22	108,225.0000	108,225.0000	99,450.0000	104,715.0000	-4.278%	0.834974	-99.999%
2025-10-21	110,565.0000	114,660.0000	108,225.0000	109,395.0000	-0.532%	0.409795	-99.999%
2025-10-20	113,490.0000	117,526.5000	109,395.0000	109,980.0000	+0.535%	0.507726	-99.999%
2025-10-17	115,245.0000	122,253.3000	108,225.0000	109,395.0000	-6.030%	0.634786	-99.999%
2025-10-16	122,850.0000	122,850.0000	114,075.0000	116,415.0000	-0.995%	0.895727	-99.999%
2025-10-15	121,095.0000	121,095.0000	114,075.0000	117,585.0000	-1.471%	0.494154	-99.999%
2025-10-14	119,340.0000	119,925.0000	110,839.9500	119,340.0000	+0.493%	0.667607	-99.999%
2025-10-13	117,585.0000	119,340.0000	111,150.0000	118,755.0000	+4.103%	0.554684	-99.999%
2025-10-10	119,340.0000	121,680.0000	111,735.0000	114,075.0000	-1.515%	0.681145	-99.999%
2025-10-09	122,265.0000	122,850.0000	115,830.0000	115,830.0000	-7.903%	1	-99.999%
2025-10-08	129,870.0000	132,210.0000	117,000.0000	125,769.1500	-4.867%	2	-99.999%
2025-10-07	137,475.0000	137,475.0000	125,775.0000	132,204.1500	-0.882%	1	-99.999%
2025-10-06	130,455.0000	134,544.1500	126,360.0000	133,380.0000	+1.392%	0.777863	-99.999%
2025-10-03	132,795.0000	134,134.6500	129,285.0000	131,548.9500	-0.772%	0.383248	-99.999%
2025-10-02	133,965.0000	134,532.4500	125,195.8500	132,572.7000	-0.605%	0.50388	-99.999%
2025-10-01	124,020.0000	134,550.0000	123,435.0000	133,380.0000	+7.547%	1	-99.999%
2025-09-30	122,850.0000	126,945.0000	118,515.1500	124,020.0000	+1.923%	0.635573	-99.999%
2025-09-29	117,585.0000	122,926.0500	114,683.4000	121,680.0000	+7.189%	1	-99.999%
2025-09-26	114,075.0000	117,000.0000	108,810.0000	113,519.2500	+0.026%	0.774513	-99.999%
2025-09-25	115,245.0000	122,826.6000	108,815.8500	113,490.0000	0.000%	1	-99.999%
2025-09-24	125,775.0000	125,775.0000	98,280.0000	113,490.0000	-9.346%	6	-99.999%
2025-09-23	145,665.0000	147,004.6500	122,265.0000	125,190.0000	-12.653%	4	-99.999%
2025-09-22	142,740.0000	149,175.0000	138,645.0000	143,325.0000	-3.790%	0.87212	-99.999%
2025-09-19	147,420.0000	151,193.2500	146,250.0000	148,970.2500	+1.252%	0.406632	-99.999%
2025-09-18	146,250.0000	148,590.0000	142,740.0000	147,127.5000	+1.822%	0.459282	-99.999%
2025-09-17	143,325.0000	145,665.0000	139,458.1500	144,495.0000	+0.407%	0.392701	-99.999%
2025-09-16	146,250.0000	148,005.0000	141,570.0000	143,910.0000	-2.767%	0.891521	-99.999%
2025-09-15	145,665.0000	149,175.0000	140,400.0000	148,005.0000	+4.115%	0.837658	-99.999%
2025-09-12	146,250.0000	146,250.0000	138,060.0000	142,155.0000	+0.206%	0.743043	-99.999%
2025-09-11	143,325.0000	146,250.0000	138,060.0000	141,862.5000	+1.042%	0.58147	-99.999%
2025-09-10	143,325.0000	146,250.0000	136,831.5000	140,400.0000	-1.235%	0.560376	-99.999%
2025-09-09	146,250.0000	146,250.0000	137,475.0000	142,155.0000	-0.816%	0.585966	-99.999%
2025-09-08	146,250.0000	147,712.5000	141,570.0000	143,325.0000	+0.566%	0.813333	-99.999%
2025-09-05	143,910.0000	149,467.5000	139,815.0000	142,517.7000	+0.255%	0.250239	-99.999%
2025-09-04	146,250.0000	148,005.0000	141,570.0000	142,155.0000	-2.808%	0.246444	-99.999%
2025-09-03	151,515.0000	159,120.0000	142,155.0000	146,261.7000	-1.953%	0.805385	-99.999%
2025-09-02	159,120.0000	159,120.0000	146,835.0000	149,175.0000	-5.556%	0.586462	-99.999%
2025-08-29	163,215.0000	164,039.8500	156,195.0000	157,950.0000	-2.174%	0.399402	-99.999%
2025-08-28	166,140.0000	166,725.0000	157,365.0000	161,460.0000	-2.473%	0.42441	-99.999%
2025-08-27	160,875.0000	166,140.0000	153,855.0000	165,555.0000	+2.166%	0.966205	-99.999%
2025-08-26	160,875.0000	165,555.0000	155,610.0000	162,045.0000	+2.593%	0.641316	-99.999%
2025-08-25	160,290.0000	166,140.0000	156,195.0000	157,950.0000	-1.460%	0.768154	-99.999%
2025-08-22	162,045.0000	167,310.0000	155,610.0000	160,290.0000	+3.396%	1	-99.999%
2025-08-21	153,855.0000	167,895.0000	147,420.0000	155,025.0000	+1.923%	2	-99.999%
2025-08-20	139,230.0000	160,875.0000	137,475.0000	152,100.0000	+5.263%	2	-99.999%
2025-08-19	153,855.0000	153,855.0000	139,230.0000	144,495.0000	-3.704%	2	-99.999%
2025-08-18	140,400.0000	166,613.8500	135,567.9000	150,052.5000	+5.992%	4	-99.999%
2025-08-15	144,495.0000	145,085.8500	135,720.0000	141,570.0000	-0.412%	2	-99.999%
2025-08-14	144,495.0000	145,957.5000	135,720.0000	142,155.0000	-1.619%	2	-99.999%
2025-08-13	148,005.0000	154,440.0000	143,032.5000	144,495.0000	-3.891%	2	-99.999%
2025-08-12	150,930.0000	160,974.4500	147,420.0000	150,345.0000	-4.815%	2	-99.999%
2025-08-11	142,740.0000	162,630.0000	140,400.0000	157,950.0000	+2.273%	3	-99.999%
2025-08-08	157,950.0000	159,272.1000	138,060.0000	154,440.0000	-6.383%	5	-99.999%
2025-08-07	181,350.0000	190,119.1500	157,950.0000	164,970.0000	-18.732%	6	-99.999%
2025-08-06	224,640.0000	228,729.1500	198,905.8500	202,995.0000	-16.184%	9	-99.999%
2025-08-05	197,145.0000	269,094.1500	181,350.0000	242,190.0000	+21.765%	105	-99.999%
2025-08-04	352,170.0000	391,365.0000	152,100.0000	198,900.0000	-49.025%	26	-99.999%
2020-06-30	399,555.0000	399,555.0000	381,420.0000	390,195.0000	+0.603%	45	-100.000%
2020-06-29	370,305.0000	405,405.0000	356,850.0000	387,855.0000	+6.592%	46	-100.000%
2020-06-26	397,800.0000	399,555.0000	363,870.0000	363,870.0000	-7.852%	58	-100.000%
2020-06-25	377,910.0000	396,922.5000	377,910.0000	394,875.0000	+2.428%	30	-100.000%
2020-06-24	415,350.0000	421,785.0000	377,330.8500	385,515.0000	-8.472%	47	-100.000%
2020-06-23	433,485.0000	435,678.7500	413,010.0000	421,200.0000	-2.174%	36	-100.000%
2020-06-22	440,505.0000	441,675.0000	421,785.0000	430,560.0000	+2.578%	23	-100.000%
2020-06-19	430,560.0000	449,280.0000	418,275.0000	419,737.5000	-1.034%	62	-100.000%
2020-06-18	415,935.0000	429,975.0000	410,085.0000	424,125.0000	-0.821%	28	-100.000%
2020-06-17	432,315.0000	452,205.0000	421,200.0000	427,635.0000	-0.068%	36	-100.000%
2020-06-16	444,015.0000	447,525.0000	415,935.0000	427,927.5000	+2.883%	30	-100.000%
2020-06-15	386,685.0000	419,445.0000	376,740.0000	415,935.0000	+1.862%	33	-100.000%
2020-06-12	410,670.0000	436,410.0000	386,685.0000	408,330.0000	+3.715%	37	-100.000%
2020-06-11	395,460.0000	421,200.0000	388,440.0000	393,705.0000	-9.906%	42	-100.000%
2020-06-10	468,000.0000	472,680.0000	422,955.0000	436,995.0000	-4.353%	42	-100.000%
2020-06-09	460,980.0000	478,530.0000	441,090.0000	456,885.0000	-5.333%	54	-100.000%
2020-06-08	508,365.0000	520,650.0000	475,020.0000	482,625.0000	-0.362%	68	-100.000%
2020-06-05	447,525.0000	492,570.0000	438,165.0000	484,380.0000	+15.642%	80	-100.000%
2020-06-04	447,525.0000	452,205.0000	411,255.0000	418,860.0000	-6.405%	51	-100.000%
2020-06-03	407,160.0000	454,837.5000	405,990.0000	447,525.0000	+15.909%	98	-100.000%
2020-06-02	387,270.0000	398,970.0000	374,985.0000	386,100.0000	+0.152%	48	-100.000%
2020-06-01	363,285.0000	397,507.5000	354,510.0000	385,515.0000	+5.104%	53	-100.000%
2020-05-29	363,285.0000	371,475.0000	348,075.0000	366,795.0000	+0.642%	48	-100.000%
2020-05-28	380,250.0000	393,705.0000	359,190.0000	364,455.0000	-3.560%	52	-100.000%
2020-05-27	369,135.0000	384,345.0000	351,585.0000	377,910.0000	+5.383%	76	-100.000%
2020-05-26	318,240.0000	365,917.5000	315,315.0000	358,605.0000	+18.569%	94	-100.000%
2020-05-22	308,880.0000	315,315.0000	294,255.0000	302,445.0000	-1.524%	38	-100.000%
2020-05-21	294,840.0000	310,635.0000	288,990.0000	307,125.0000	+0.768%	40	-100.000%
2020-05-20	301,275.0000	306,540.0000	295,425.0000	304,785.0000	+2.559%	50	-100.000%
2020-05-19	315,315.0000	319,995.0000	296,595.0000	297,180.0000	-6.618%	50	-100.000%
2020-05-18	319,995.0000	335,790.0000	310,050.0000	318,240.0000	+6.250%	51	-100.000%
2020-05-15	286,650.0000	305,955.0000	286,065.0000	299,520.0000	+4.065%	46	-100.000%
2020-05-14	295,425.0000	295,425.0000	269,246.2500	287,820.0000	-2.574%	82	-100.000%
2020-05-13	348,075.0000	354,510.0000	292,500.0000	295,425.0000	-15.693%	98	-100.000%
2020-05-12	355,095.0000	369,714.1500	341,055.0000	350,415.0000	-0.498%	49	-100.000%
2020-05-11	370,890.0000	371,475.0000	341,055.0000	352,170.0000	-5.047%	44	-100.000%
2020-05-08	355,680.0000	372,645.0000	348,660.0000	370,890.0000	+7.095%	35	-100.000%
2020-05-07	366,795.0000	397,215.0000	337,545.0000	346,320.0000	-10.574%	80	-100.000%
2020-05-06	383,760.0000	401,017.5000	377,442.0000	387,270.0000	+1.534%	45	-100.000%
2020-05-05	388,440.0000	391,365.0000	374,107.5000	381,420.0000	+1.875%	34	-100.000%
2020-05-04	353,925.0000	377,325.0000	353,925.0000	374,400.0000	-0.312%	25	-100.000%
2020-05-01	398,385.0000	408,330.0000	360,945.0000	375,570.0000	-10.460%	41	-100.000%
2020-04-30	432,900.0000	441,675.0000	415,935.0000	419,445.0000	-2.582%	40	-100.000%
2020-04-29	408,330.0000	438,750.0000	392,535.0000	430,560.0000	+11.684%	49	-100.000%
2020-04-28	408,330.0000	408,330.0000	374,985.0000	385,515.0000	-0.453%	32	-100.000%
2020-04-27	353,340.0000	398,385.0000	348,952.5000	387,270.0000	+9.784%	46	-100.000%
2020-04-24	356,850.0000	363,870.0000	343,395.0000	352,755.0000	-0.659%	30	-100.000%
2020-04-23	321,750.0000	367,380.0000	317,947.5000	355,095.0000	+11.581%	53	-100.000%
2020-04-22	319,995.0000	327,600.0000	315,022.5000	318,240.0000	+2.448%	23	-100.000%
2020-04-21	316,485.0000	320,287.5000	302,737.5000	310,635.0000	-4.324%	23	-100.000%
2020-04-20	321,750.0000	327,600.0000	313,560.0000	324,675.0000	-1.596%	24	-100.000%
2020-04-17	345,150.0000	346,320.0000	318,240.0000	329,940.0000	+4.833%	35	-100.000%
2020-04-16	333,450.0000	338,715.0000	304,200.0000	314,730.0000	-4.947%	44	-100.000%
2020-04-15	335,205.0000	340,470.0000	317,070.0000	331,110.0000	-5.980%	38	-100.000%
2020-04-14	352,170.0000	365,625.0000	348,075.0000	352,170.0000	+4.514%	35	-100.000%
2020-04-13	335,790.0000	338,715.0000	319,995.0000	336,960.0000	+1.230%	34	-100.000%
2020-04-09	333,450.0000	349,245.0000	325,845.0000	332,865.0000	+4.788%	54	-100.000%
2020-04-08	317,070.0000	325,260.0000	304,785.0000	317,655.0000	+3.626%	41	-100.000%
2020-04-07	310,050.0000	328,770.0000	294,840.0000	306,540.0000	+7.819%	63	-100.000%
2020-04-06	263,835.0000	288,405.0000	254,475.0000	284,310.0000	+17.108%	65	-100.000%
2020-04-03	279,045.0000	285,480.0000	239,265.0000	242,775.0000	-11.702%	55	-99.999%
2020-04-02	304,200.0000	304,785.0000	267,637.5000	274,950.0000	-10.985%	62	-100.000%
2020-04-01	319,995.0000	334,035.0000	302,445.0000	308,880.0000	-4.865%	39	-100.000%
2020-03-31	340,470.0000	349,830.0000	322,335.0000	324,675.0000	-4.639%	46	-100.000%
2020-03-30	356,850.0000	363,870.0000	325,260.0000	340,470.0000	-3.000%	33	-100.000%
2020-03-27	345,150.0000	361,237.5000	325,845.0000	351,000.0000	-0.990%	28	-100.000%
2020-03-26	335,790.0000	359,190.0000	328,770.0000	354,510.0000	+5.391%	38	-100.000%
2020-03-25	339,300.0000	372,645.0000	329,940.0000	336,375.0000	+2.131%	36	-100.000%
2020-03-24	321,165.0000	342,318.6000	312,097.5000	329,355.0000	+12.826%	36	-100.000%
2020-03-23	293,085.0000	310,635.0000	266,175.0000	291,915.0000	-0.399%	28	-100.000%
2020-03-20	346,320.0000	353,340.0000	292,500.0000	293,085.0000	-10.536%	35	-100.000%
2020-03-19	290,745.0000	335,790.0000	286,650.0000	327,600.0000	+11.776%	34	-100.000%
2020-03-18	322,335.0000	325,845.0000	277,875.0000	293,085.0000	-14.796%	40	-100.000%
2020-03-17	307,125.0000	348,660.0000	263,835.0000	343,980.0000	+20.245%	48	-100.000%
2020-03-16	310,635.0000	315,198.0000	279,045.0000	286,065.0000	-18.771%	38	-100.000%
2020-03-13	382,590.0000	386,100.0000	320,580.0000	352,170.0000	-1.149%	38	-100.000%
2020-03-12	381,420.0000	393,705.0000	351,585.0000	356,265.0000	-14.346%	38	-100.000%
2020-03-11	438,750.0000	450,450.0000	397,215.0000	415,935.0000	-8.140%	42	-100.000%
2020-03-10	482,040.0000	489,645.0000	452,205.0000	452,790.0000	-2.025%	28	-100.000%
2020-03-09	493,740.0000	500,760.0000	460,980.0000	462,150.0000	-13.850%	35	-100.000%
2020-03-06	585,000.0000	594,067.5000	477,067.5000	536,445.0000	-11.401%	46	-100.000%
2020-03-05	610,155.0000	618,930.0000	592,312.5000	605,475.0000	-3.721%	23	-100.000%
2020-03-04	630,045.0000	632,970.0000	607,230.0000	628,875.0000	+1.415%	25	-100.000%
2020-03-03	646,425.0000	654,030.0000	599,625.0000	620,100.0000	-3.898%	40	-100.000%
2020-03-02	668,070.0000	682,110.0000	628,290.0000	645,255.0000	-2.819%	38	-100.000%
2020-02-28	596,115.0000	663,975.0000	589,680.0000	663,975.0000	+6.373%	34	-100.000%
2020-02-27	647,595.0000	647,595.0000	560,430.0000	624,195.0000	-3.351%	51	-100.000%