Dark

TRIB
Trinity Biotech plc
stock NASDAQ ADR

Market Open

Jul 22, 2026 10:02:11 AM EDT

0.2800USD-20.686%(-0.0742)857,344

0.2400Bid 0.3400Ask 0.1000Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

0.2940USD-18.037%(-0.0647)88,158

After-hours

Jul 21, 2026 4:54:30 PM EDT

0.3516USD-2.712%(-0.0098)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	0.320000	0.320000	0.280000	0.280000	-21.940%	857,344	0.000%
2026-07-21	0.340000	0.364000	0.330100	0.358700	+7.075%	153,276	-21.940%
2026-07-20	0.350000	0.350000	0.310000	0.335000	-0.149%	334,960	-16.418%
2026-07-17	0.350000	0.369700	0.334850	0.335500	-9.496%	137,755	-16.542%
2026-07-16	0.344000	0.377400	0.335000	0.370700	+3.001%	166,826	-24.467%
2026-07-15	0.350000	0.370000	0.345200	0.359900	+5.853%	271,020	-22.201%
2026-07-14	0.360700	0.369500	0.330000	0.340000	-4.279%	324,589	-17.647%
2026-07-13	0.379700	0.387400	0.355000	0.355200	-8.170%	230,998	-21.171%
2026-07-10	0.385000	0.394700	0.365601	0.386800	-1.150%	386,274	-27.611%
2026-07-09	0.399100	0.400000	0.361000	0.391300	+0.051%	323,837	-28.444%
2026-07-08	0.388000	0.409900	0.370300	0.391100	-1.882%	192,816	-28.407%
2026-07-07	0.385000	0.399900	0.361700	0.398600	-1.823%	315,068	-29.754%
2026-07-06	0.359000	0.409700	0.351800	0.406000	+7.835%	747,213	-31.034%
2026-07-02	0.349200	0.380000	0.344500	0.376500	+5.492%	1,004,109	-25.631%
2026-07-01	0.362000	0.363000	0.318200	0.356900	-8.205%	1,235,424	-21.547%
2026-06-30	0.385600	0.405000	0.351701	0.388800	-6.941%	2,680,468	-27.984%
2026-06-29	0.350000	0.451400	0.340000	0.417800	+15.734%	8,125,823	-32.982%
2026-06-26	0.338000	0.379599	0.325100	0.361000	+3.438%	962,553	-22.438%
2026-06-25	0.340000	0.350000	0.312500	0.349000	+2.047%	1,399,856	-19.771%
2026-06-24	0.354000	0.402000	0.339900	0.342000	-3.743%	5,929,875	-18.129%
2026-06-23	0.426000	0.426000	0.333500	0.355300	-38.952%	50,583,418	-21.193%
2026-06-22	0.584300	0.600000	0.570000	0.582000	+0.345%	135,155	-51.890%
2026-06-18	0.590000	0.640000	0.573100	0.580000	+0.017%	191,489	-51.724%
2026-06-17	0.583700	0.600000	0.570600	0.579900	+1.737%	144,371	-51.716%
2026-06-16	0.740000	0.740000	0.563000	0.570000	-15.830%	1,493,988	-50.877%
2026-06-15	0.650000	0.710100	0.620000	0.677200	+4.185%	262,114	-58.653%
2026-06-12	0.653900	0.674800	0.640000	0.650000	-3.704%	86,911	-56.923%
2026-06-11	0.673000	0.718990	0.656100	0.675000	-1.818%	174,900	-58.519%
2026-06-10	0.669900	0.709900	0.669900	0.687500	+3.508%	106,271	-59.273%
2026-06-09	0.678000	0.697500	0.656000	0.664200	-2.324%	150,975	-57.844%
2026-06-08	0.656200	0.720000	0.650000	0.680000	+1.873%	114,796	-58.824%
2026-06-05	0.687500	0.747799	0.667500	0.667500	-2.427%	163,598	-58.052%
2026-06-04	0.735000	0.750000	0.667500	0.684100	-2.397%	183,022	-59.070%
2026-06-03	0.749000	0.749000	0.700000	0.700900	-4.262%	134,933	-60.051%
2026-06-02	0.738000	0.747900	0.704000	0.732100	+1.822%	122,091	-61.754%
2026-06-01	0.702800	0.719800	0.667600	0.719000	+2.305%	124,710	-61.057%
2026-05-29	0.696600	0.719800	0.670600	0.702800	-0.156%	87,765	-60.159%
2026-05-28	0.690000	0.719800	0.667500	0.703900	+3.560%	151,499	-60.222%
2026-05-27	0.650000	0.689100	0.620000	0.679700	+5.038%	182,918	-58.805%
2026-05-26	0.600000	0.670000	0.594500	0.647100	+7.492%	364,900	-56.730%
2026-05-22	0.620000	0.620000	0.600101	0.602000	-3.695%	43,665	-53.488%
2026-05-21	0.610000	0.644900	0.602400	0.625100	+3.425%	151,346	-55.207%
2026-05-20	0.560000	0.617000	0.559600	0.604400	+6.955%	146,369	-53.673%
2026-05-19	0.585000	0.585000	0.561200	0.565100	-0.860%	31,993	-50.451%
2026-05-18	0.580000	0.628000	0.564900	0.570000	-0.766%	315,407	-50.877%
2026-05-15	0.580000	0.604001	0.561300	0.574400	-1.593%	21,168	-51.253%
2026-05-14	0.580000	0.609001	0.580000	0.583700	-1.085%	228,481	-52.030%
2026-05-13	0.590000	0.610000	0.580000	0.590100	-0.489%	79,837	-52.550%
2026-05-12	0.590000	0.614799	0.590000	0.593000	-0.503%	54,021	-52.782%
2026-05-11	0.638200	0.638200	0.590000	0.596000	-1.796%	109,091	-53.020%
2026-05-08	0.629000	0.642500	0.592000	0.606900	+2.517%	74,925	-53.864%
2026-05-07	0.642500	0.642500	0.590100	0.592000	-1.661%	51,604	-52.703%
2026-05-06	0.600000	0.627100	0.600000	0.602000	+0.083%	52,432	-53.488%
2026-05-05	0.624700	0.642400	0.601500	0.601500	-2.827%	76,031	-53.450%
2026-05-04	0.620000	0.620000	0.600000	0.619000	+1.893%	31,111	-54.766%
2026-05-01	0.600000	0.642500	0.600000	0.607500	+1.250%	40,455	-53.909%
2026-04-30	0.600000	0.627500	0.600000	0.600000	0.000%	53,970	-53.333%
2026-04-29	0.620000	0.624900	0.600000	0.600000	-2.073%	59,115	-53.333%
2026-04-28	0.621000	0.640000	0.610500	0.612700	-4.934%	37,247	-54.301%
2026-04-27	0.652800	0.678200	0.607600	0.644500	+0.530%	97,963	-56.555%
2026-04-24	0.665900	0.667399	0.641000	0.641100	-3.521%	36,279	-56.325%
2026-04-23	0.686100	0.686100	0.650700	0.664500	-5.745%	56,036	-57.863%
2026-04-22	0.690000	0.720000	0.680900	0.705000	+1.148%	89,184	-60.284%
2026-04-21	0.730000	0.730000	0.680600	0.697000	-5.556%	73,688	-59.828%
2026-04-20	0.720000	0.750000	0.719000	0.738000	-0.993%	99,280	-62.060%
2026-04-17	0.734600	0.745400	0.680700	0.745400	+6.623%	58,688	-62.436%
2026-04-16	0.693000	0.728007	0.685900	0.699100	-0.541%	80,767	-59.949%
2026-04-15	0.700000	0.719900	0.690000	0.702900	-1.692%	107,120	-60.165%
2026-04-14	0.686000	0.740000	0.678000	0.715000	+2.406%	144,509	-60.839%
2026-04-13	0.660500	0.709000	0.660500	0.698200	-2.254%	82,913	-59.897%
2026-04-10	0.690000	0.730650	0.658300	0.714300	+2.394%	243,586	-60.801%
2026-04-09	0.594300	0.725400	0.593400	0.697600	+15.458%	369,179	-59.862%
2026-04-08	0.598000	0.620000	0.590000	0.604200	-0.198%	103,526	-53.658%
2026-04-07	0.585200	0.619900	0.585200	0.605400	-2.197%	64,079	-53.750%
2026-04-06	0.619000	0.619900	0.551100	0.619000	+2.653%	85,359	-54.766%
2026-04-02	0.606000	0.620000	0.580100	0.603000	+0.836%	48,120	-53.566%
2026-04-01	0.570000	0.604400	0.554138	0.598000	+10.291%	112,625	-53.177%
2026-03-31	0.560000	0.595000	0.501200	0.542200	-3.694%	250,182	-48.359%
2026-03-30	0.600000	0.633300	0.563000	0.563000	-6.323%	380,161	-50.266%
2026-03-27	0.600000	0.640000	0.599800	0.601000	-2.037%	172,988	-53.411%
2026-03-26	0.610000	0.626600	0.607000	0.613500	+1.071%	87,579	-54.360%
2026-03-25	0.599600	0.646954	0.590100	0.607000	+0.049%	146,051	-53.871%
2026-03-24	0.600000	0.623000	0.592000	0.606700	+0.447%	191,033	-53.849%
2026-03-23	0.710000	0.716500	0.604000	0.604000	-5.136%	576,981	-53.642%
2026-03-20	0.643100	0.671500	0.630200	0.636700	-2.272%	106,059	-56.023%
2026-03-19	0.680000	0.725000	0.640100	0.651500	-5.580%	194,346	-57.022%
2026-03-18	0.725000	0.769000	0.685100	0.690000	-7.033%	184,308	-59.420%
2026-03-17	0.790000	0.800000	0.742200	0.742200	-8.787%	187,913	-62.274%
2026-03-16	0.742000	0.830000	0.720100	0.813700	+6.352%	211,290	-65.589%
2026-03-13	0.692000	0.793051	0.670000	0.765100	+10.564%	777,660	-63.403%
2026-03-12	0.730000	0.730000	0.666000	0.692000	-3.889%	562,561	-59.538%
2026-03-11	0.679000	0.740400	0.654400	0.720000	+10.041%	390,205	-61.111%
2026-03-10	0.710500	0.720000	0.630100	0.654300	-6.655%	495,430	-57.206%
2026-03-09	0.690000	0.719500	0.680000	0.700950	-3.821%	85,990	-60.054%
2026-03-06	0.710000	0.749300	0.680000	0.728800	-0.410%	72,004	-61.581%
2026-03-05	0.709000	0.770000	0.709000	0.731800	+4.543%	165,053	-61.738%
2026-03-04	0.700100	0.720200	0.693200	0.700000	+0.981%	37,066	-60.000%
2026-03-03	0.690000	0.716400	0.632301	0.693200	+0.464%	80,213	-59.608%
2026-03-02	0.700000	0.739800	0.690000	0.690000	-4.100%	176,124	-59.420%
2026-02-27	0.710101	0.735000	0.700000	0.719500	-0.153%	148,781	-61.084%
2026-02-26	0.746800	0.749500	0.712800	0.720600	-3.882%	76,860	-61.143%
2026-02-25	0.700500	0.754000	0.700500	0.749700	-0.040%	513,851	-62.652%
2026-02-24	0.661000	0.760000	0.659500	0.750000	+6.990%	153,091	-62.667%
2026-02-23	0.652700	0.711900	0.610000	0.701000	-1.559%	165,257	-60.057%
2026-02-20	0.735000	0.742400	0.710000	0.712100	-4.197%	90,484	-60.680%
2026-02-19	0.740000	0.757000	0.730200	0.743300	-2.043%	63,809	-62.330%
2026-02-18	0.775200	0.777999	0.737100	0.758800	-0.823%	126,436	-63.100%
2026-02-17	0.811000	0.811000	0.765000	0.765100	-0.636%	67,153	-63.403%
2026-02-13	0.780000	0.805500	0.760000	0.770000	-1.911%	95,844	-63.636%
2026-02-12	0.800000	0.853800	0.783500	0.785000	-4.617%	131,479	-64.331%
2026-02-11	0.881000	0.881000	0.794300	0.823000	-5.402%	162,890	-65.978%
2026-02-10	0.779500	0.962200	0.779500	0.870000	+8.750%	970,971	-67.816%
2026-02-09	0.820000	0.820000	0.780000	0.800000	0.000%	84,599	-65.000%
2026-02-06	0.710000	0.800000	0.703000	0.800000	+13.058%	155,224	-65.000%
2026-02-05	0.760000	0.760000	0.700000	0.707600	-9.084%	172,100	-60.430%
2026-02-04	0.770000	0.780000	0.751700	0.778300	-0.441%	44,917	-64.024%
2026-02-03	0.791000	0.818600	0.761900	0.781750	-4.548%	40,388	-64.183%
2026-02-02	0.810000	0.837100	0.783800	0.819000	+0.355%	60,338	-65.812%
2026-01-30	0.869500	0.869500	0.802000	0.816100	-7.377%	123,972	-65.690%
2026-01-29	0.894600	0.907100	0.816600	0.881100	-2.877%	191,926	-68.222%
2026-01-28	0.930000	0.931900	0.883500	0.907200	-3.253%	129,035	-69.136%
2026-01-27	0.950000	0.950000	0.863800	0.937700	+2.514%	428,816	-70.140%
2026-01-26	0.880800	0.914900	0.820010	0.914700	+1.072%	1,670,877	-69.389%
2026-01-23	0.785000	0.942800	0.770300	0.905000	+14.369%	668,412	-69.061%
2026-01-22	0.720000	0.793000	0.716300	0.791300	+12.433%	637,044	-64.615%
2026-01-21	0.709300	0.710000	0.690000	0.703800	+0.990%	261,653	-60.216%
2026-01-20	0.687600	0.719900	0.658000	0.696900	+1.294%	242,647	-59.822%
2026-01-16	0.694000	0.719900	0.687000	0.688000	-3.085%	114,484	-59.302%
2026-01-15	0.709000	0.730000	0.690000	0.709900	+1.414%	213,207	-60.558%
2026-01-14	0.694950	0.710000	0.675000	0.700000	-0.512%	193,028	-60.000%
2026-01-13	0.720000	0.726900	0.671200	0.703600	-1.291%	225,819	-60.205%
2026-01-12	0.748100	0.748100	0.712800	0.712800	-2.862%	270,528	-60.718%
2026-01-09	0.735000	0.764500	0.721100	0.733800	-1.132%	295,636	-61.842%
2026-01-08	0.751000	0.764600	0.732400	0.742200	-1.903%	213,839	-62.274%
2026-01-07	0.761200	0.768000	0.730100	0.756600	-1.046%	211,873	-62.992%
2026-01-06	0.750000	0.774200	0.735000	0.764600	+0.131%	359,195	-63.380%
2026-01-05	0.780000	0.780000	0.740000	0.763600	+2.332%	334,922	-63.332%
2026-01-02	0.795000	0.800190	0.720000	0.746200	-5.664%	626,796	-62.477%
2025-12-31	0.810000	0.820700	0.770000	0.791000	-3.537%	481,824	-64.602%
2025-12-30	0.820000	0.838000	0.810000	0.820000	-0.122%	505,234	-65.854%
2025-12-29	0.978600	0.980000	0.800000	0.821000	-17.900%	1,640,441	-65.895%
2025-12-26	1.030000	1.100000	1.000000	1.000000	-1.961%	1,863,874	-72.000%
2025-12-24	1.330000	1.350000	1.020000	1.020000	-20.313%	5,710,198	-72.549%
2025-12-23	1.670000	1.750000	1.180100	1.280000	+43.498%	175,938,782	-78.125%
2025-12-22	0.873000	0.900000	0.873000	0.892000	-0.889%	123,321	-68.610%
2025-12-19	0.975000	0.975000	0.880000	0.900000	-4.123%	141,504	-68.889%
2025-12-18	0.930000	0.979600	0.919800	0.938700	+1.371%	39,355	-70.172%
2025-12-17	1.010000	1.049900	0.891000	0.926000	-2.721%	137,738	-69.762%
2025-12-16	0.920000	0.986600	0.880000	0.951900	+1.266%	68,709	-70.585%
2025-12-15	1.220000	1.230000	0.901200	0.940000	-12.150%	475,968	-70.213%
2025-12-12	1.100000	1.135000	1.060000	1.070000	0.000%	121,474	-73.832%
2025-12-11	1.120000	1.150000	1.040000	1.070000	-6.140%	111,613	-73.832%
2025-12-10	1.200000	1.200000	1.056900	1.140000	-5.000%	121,610	-75.439%
2025-12-09	1.100000	1.220000	1.095000	1.200000	+9.091%	289,457	-76.667%
2025-12-08	0.980000	1.100000	0.980000	1.100000	+14.583%	211,643	-74.545%
2025-12-05	0.985300	0.990000	0.952380	0.960000	-3.711%	69,796	-70.833%
2025-12-04	0.950000	1.030400	0.950000	0.997000	-0.300%	35,805	-71.916%
2025-12-03	1.040000	1.040000	0.975200	1.000000	-0.990%	22,167	-72.000%
2025-12-02	1.050000	1.050000	1.000000	1.010000	-0.980%	45,986	-72.277%
2025-12-01	1.030000	1.050000	0.963400	1.020000	-2.392%	38,596	-72.549%
2025-11-28	0.970000	1.050000	0.944600	1.045000	+6.644%	34,212	-73.206%
2025-11-26	0.912000	1.048100	0.890000	0.979900	+10.101%	106,461	-71.426%
2025-11-25	0.920000	0.930000	0.871000	0.890000	+0.565%	68,692	-68.539%
2025-11-24	0.850000	0.930000	0.845300	0.885000	+6.601%	96,887	-68.362%
2025-11-21	0.889000	0.889000	0.820100	0.830200	-0.503%	45,569	-66.273%
2025-11-20	0.829700	0.850000	0.802500	0.834400	-0.938%	41,097	-66.443%
2025-11-19	0.808000	0.940000	0.803950	0.842300	+2.308%	94,924	-66.758%
2025-11-18	0.810000	0.874500	0.798000	0.823300	+0.525%	41,132	-65.991%
2025-11-17	0.880000	0.880000	0.800000	0.819000	-6.815%	35,148	-65.812%
2025-11-14	0.900000	0.900000	0.852601	0.878900	+3.085%	37,401	-68.142%
2025-11-13	0.870000	0.900000	0.835300	0.852600	-5.267%	32,259	-67.159%
2025-11-12	0.900000	0.918000	0.870000	0.900000	-0.022%	61,874	-68.889%
2025-11-11	0.960000	0.960000	0.860000	0.900200	-4.254%	111,212	-68.896%
2025-11-10	0.950000	0.970000	0.903500	0.940200	-0.518%	21,977	-70.219%
2025-11-07	0.940000	0.960001	0.900100	0.945100	-1.171%	65,957	-70.374%
2025-11-06	0.962900	1.005199	0.930000	0.956300	-3.599%	67,388	-70.720%
2025-11-05	1.010000	1.040000	0.970000	0.992000	-0.800%	155,018	-71.774%
2025-11-04	0.985000	1.010000	0.950700	1.000000	+1.958%	48,471	-72.000%
2025-11-03	1.000000	1.020000	0.980000	0.980800	-1.920%	71,817	-71.452%
2025-10-31	0.995000	1.020000	0.942600	1.000000	0.000%	39,719	-72.000%
2025-10-30	1.010000	1.020000	0.976800	1.000000	+0.796%	97,310	-72.000%
2025-10-29	1.020000	1.021200	0.980000	0.992100	-0.790%	63,837	-71.777%
2025-10-28	1.040000	1.040000	0.980000	1.000000	-1.961%	50,890	-72.000%
2025-10-27	1.000000	1.100000	0.971200	1.020000	+2.000%	107,537	-72.549%
2025-10-24	0.950000	1.025000	0.940010	1.000000	+5.675%	59,984	-72.000%
2025-10-23	0.890000	0.980000	0.890000	0.946300	+5.144%	148,729	-70.411%
2025-10-22	0.960000	0.967500	0.878000	0.900000	-6.260%	152,406	-68.889%
2025-10-21	1.020000	1.020000	0.960100	0.960100	-6.786%	47,739	-70.836%
2025-10-20	1.010000	1.030000	0.977900	1.030000	+4.040%	66,918	-72.816%
2025-10-17	1.010000	1.040000	0.960201	0.990000	-3.415%	83,945	-71.717%
2025-10-16	1.070000	1.070000	1.010000	1.025000	-6.818%	125,197	-72.683%
2025-10-15	1.100000	1.100000	1.040500	1.100000	+2.497%	39,233	-74.545%
2025-10-14	1.050000	1.080000	1.029700	1.073200	-0.630%	70,168	-73.910%
2025-10-13	1.030000	1.087500	0.994951	1.080000	+2.857%	141,952	-74.074%
2025-10-10	1.090000	1.120000	1.045000	1.050000	-7.080%	111,252	-73.333%
2025-10-09	1.100000	1.170000	1.060000	1.130000	+6.604%	808,973	-75.221%
2025-10-08	1.030000	1.092700	1.030000	1.060000	-0.469%	55,366	-73.585%
2025-10-07	1.100000	1.125000	1.060000	1.065000	-3.182%	94,292	-73.709%
2025-10-06	1.170000	1.170000	1.100000	1.100000	-4.348%	60,543	-74.545%
2025-10-03	1.050000	1.150000	1.050000	1.150000	+8.491%	94,440	-75.652%
2025-10-02	1.070000	1.080000	1.050000	1.060000	+3.922%	67,655	-73.585%
2025-10-01	1.030000	1.070000	1.020000	1.020000	-1.923%	42,575	-72.549%
2025-09-30	1.030000	1.046200	1.000000	1.040000	-0.952%	101,555	-73.077%
2025-09-29	1.070000	1.117500	1.020000	1.050000	-1.869%	150,893	-73.333%
2025-09-26	1.130000	1.130000	1.050000	1.070000	-5.310%	89,878	-73.832%
2025-09-25	1.190000	1.190000	1.100000	1.130000	-0.877%	92,828	-75.221%
2025-09-24	1.160000	1.189900	1.125000	1.140000	+0.885%	68,429	-75.439%
2025-09-23	1.190000	1.207400	1.120000	1.130000	-5.439%	138,724	-75.221%
2025-09-22	1.130000	1.220000	1.110000	1.195000	+0.420%	146,166	-76.569%
2025-09-19	1.230000	1.230000	1.165000	1.190000	-1.653%	85,336	-76.471%
2025-09-18	1.240000	1.250000	1.200000	1.210000	+2.542%	124,052	-76.860%
2025-09-17	1.220000	1.235000	1.180000	1.180000	-1.667%	115,870	-76.271%
2025-09-16	1.190000	1.230000	1.160000	1.200000	+0.840%	158,396	-76.667%
2025-09-15	1.170000	1.212400	1.162500	1.190000	0.000%	73,966	-76.471%
2025-09-12	1.210000	1.240000	1.170000	1.190000	-0.833%	127,338	-76.471%
2025-09-11	1.160000	1.276800	1.160000	1.200000	+3.448%	169,810	-76.667%
2025-09-10	1.090000	1.180000	1.090000	1.160000	+5.455%	206,736	-75.862%
2025-09-09	1.090000	1.130000	1.080000	1.100000	-1.786%	144,803	-74.545%
2025-09-08	1.120000	1.145400	1.080000	1.120000	-3.448%	293,809	-75.000%
2025-09-05	1.160000	1.190000	1.120000	1.160000	+0.870%	139,322	-75.862%
2025-09-04	1.280000	1.309000	1.115100	1.150000	-13.534%	534,258	-75.652%
2025-09-03	1.400000	1.420000	1.320000	1.330000	-5.000%	399,043	-78.947%
2025-09-02	1.460000	1.500000	1.400000	1.400000	-4.110%	211,700	-80.000%
2025-08-29	1.480000	1.530000	1.420000	1.460000	-5.195%	224,314	-80.822%
2025-08-28	1.520000	1.570000	1.500000	1.540000	+4.054%	312,951	-81.818%
2025-08-27	1.460000	1.580000	1.440000	1.480000	-79.864%	432,185	-81.081%
2025-08-26	7.700000	7.750000	7.100500	7.350000	+374.194%	99,557	-96.190%
2025-08-25	1.550000	1.640000	1.530000	1.550000	-1.274%	567,812	-81.935%
2025-08-22	1.520000	1.670000	1.510000	1.570000	+0.641%	834,484	-82.166%
2025-08-21	1.620000	1.759100	1.560000	1.560000	-10.345%	1,191,003	-82.051%
2025-08-20	1.890000	1.970000	1.580000	1.740000	+27.007%	41,540,531	-83.908%
2025-08-19	1.580000	1.660100	1.340000	1.370000	-12.739%	1,407,771	-79.562%
2025-08-18	1.590000	1.600000	1.470000	1.570000	-3.086%	1,045,899	-82.166%
2025-08-15	1.640000	1.750000	1.380000	1.620000	-15.183%	4,008,791	-82.716%
2025-08-14	2.170000	3.440000	1.540000	1.910000	+89.053%	208,513,130	-85.340%
2025-08-13	1.080000	1.190000	0.980000	1.010300	-10.593%	718,428	-72.285%
2025-08-12	0.855000	1.180000	0.855000	1.130000	+35.589%	9,018,292	-75.221%
2025-08-11	0.880000	0.910000	0.821300	0.833400	-9.176%	234,659	-66.403%
2025-08-08	0.880000	0.926900	0.880000	0.917600	+2.905%	131,597	-69.486%
2025-08-07	0.820000	0.904900	0.815401	0.891700	+7.414%	226,331	-68.599%
2025-08-06	0.850000	0.850000	0.812100	0.830150	-7.761%	125,354	-66.271%
2025-08-05	0.830000	0.910600	0.811000	0.899999	+10.038%	393,410	-68.889%
2025-08-04	0.750000	0.830000	0.713300	0.817900	+16.105%	304,263	-65.766%
2025-08-01	0.700000	0.720000	0.700000	0.704450	+2.704%	149,216	-60.253%
2025-07-31	0.701000	0.710000	0.657600	0.685900	+0.868%	41,642	-59.178%
2025-07-30	0.685000	0.704950	0.680000	0.680000	+1.493%	71,239	-58.824%
2025-07-29	0.660100	0.670000	0.640000	0.670000	-0.475%	77,605	-58.209%
2025-07-28	0.668400	0.689999	0.650000	0.673200	+0.403%	63,834	-58.408%
2025-07-25	0.689900	0.709999	0.670000	0.670500	-4.077%	169,395	-58.240%
2025-07-24	0.790000	0.794300	0.651200	0.699000	-4.260%	1,954,675	-59.943%
2025-07-23	0.711800	0.750000	0.700000	0.730100	+1.403%	27,948	-61.649%
2025-07-22	0.750000	0.750000	0.701600	0.720000	0.000%	58,018	-61.111%
2025-07-21	0.740000	0.750000	0.720000	0.720000	-1.464%	88,459	-61.111%
2025-07-18	0.730000	0.749900	0.710300	0.730700	+0.082%	33,602	-61.681%
2025-07-17	0.720700	0.744800	0.712000	0.730100	-1.974%	34,614	-61.649%
2025-07-16	0.752600	0.752600	0.704000	0.744800	+5.347%	14,506	-62.406%
2025-07-15	0.743700	0.743700	0.702000	0.707000	-4.627%	71,802	-60.396%
2025-07-14	0.800000	0.800000	0.721700	0.741300	-6.165%	106,579	-62.229%
2025-07-11	0.765400	0.790000	0.724200	0.790000	+1.542%	99,034	-64.557%
2025-07-10	0.730000	0.779000	0.720100	0.778000	+3.183%	94,753	-64.010%
2025-07-09	0.750000	0.790000	0.730000	0.754000	+0.533%	176,905	-62.865%
2025-07-08	0.720000	0.750000	0.697900	0.750000	+2.055%	126,141	-62.667%
2025-07-07	0.728700	0.750000	0.710500	0.734900	-2.013%	107,814	-61.900%
2025-07-03	0.724700	0.750000	0.667001	0.750000	+10.116%	100,060	-62.667%
2025-07-02	0.700000	0.727000	0.664501	0.681100	-2.449%	185,697	-58.890%
2025-07-01	0.651500	0.700500	0.650200	0.698200	+7.415%	232,548	-59.897%
2025-06-30	0.650000	0.700000	0.625000	0.650000	-0.307%	265,680	-56.923%
2025-06-27	0.660000	0.772000	0.645000	0.652000	-3.835%	412,148	-57.055%
2025-06-26	0.697500	0.727400	0.600000	0.678000	-9.600%	592,593	-58.702%
2025-06-25	0.650000	0.865000	0.650000	0.750000	+7.143%	2,247,484	-62.667%
2025-06-24	0.672400	0.840000	0.633000	0.700000	+27.042%	43,669,673	-60.000%
2025-06-23	0.569500	0.569500	0.551000	0.551000	-2.993%	15,686	-49.183%
2025-06-20	0.580000	0.580000	0.537301	0.568000	-0.769%	48,864	-50.704%
2025-06-18	0.602000	0.610000	0.560100	0.572400	-6.164%	69,144	-51.083%
2025-06-17	0.612000	0.619900	0.610000	0.610000	-2.197%	42,883	-54.098%
2025-06-16	0.635000	0.665000	0.611000	0.623700	-1.780%	28,084	-55.107%
2025-06-13	0.667700	0.667700	0.613100	0.635000	-5.266%	23,053	-55.906%
2025-06-12	0.650000	0.699900	0.645000	0.670300	-4.229%	32,936	-58.228%
2025-06-11	0.660000	0.700000	0.655000	0.699900	+6.029%	62,265	-59.994%
2025-06-10	0.665000	0.680100	0.655000	0.660100	+0.794%	15,213	-57.582%
2025-06-09	0.650200	0.669900	0.617700	0.654900	+0.723%	24,318	-57.245%
2025-06-06	0.640000	0.656500	0.635900	0.650200	+2.233%	28,847	-56.936%
2025-06-05	0.650000	0.650000	0.632100	0.636000	-2.139%	13,916	-55.975%
2025-06-04	0.640000	0.650000	0.635000	0.649899	+2.346%	22,984	-56.916%
2025-06-03	0.675000	0.677800	0.630100	0.635000	-3.788%	38,349	-55.906%
2025-06-02	0.651500	0.663000	0.632100	0.660000	+2.676%	36,383	-57.576%
2025-05-30	0.650000	0.650000	0.633064	0.642800	+0.438%	74,524	-56.441%
2025-05-29	0.700000	0.738099	0.640000	0.640000	+0.930%	103,052	-56.250%
2025-05-28	0.650000	0.668180	0.625800	0.634100	-5.570%	65,661	-55.843%
2025-05-27	0.680000	0.680000	0.650000	0.671500	-3.102%	41,001	-58.302%
2025-05-23	0.720000	0.732900	0.680000	0.693000	-6.351%	49,687	-59.596%
2025-05-22	0.762700	0.805200	0.705000	0.740000	-4.660%	77,732	-62.162%
2025-05-21	0.780000	0.798500	0.740000	0.776168	-3.821%	66,565	-63.925%
2025-05-20	0.850000	0.850000	0.780000	0.807000	-1.585%	49,943	-65.304%
2025-05-19	0.873900	0.888500	0.811900	0.820000	-3.211%	40,717	-65.854%
2025-05-16	0.823400	0.880000	0.790000	0.847200	+1.315%	72,460	-66.950%
2025-05-15	0.840000	0.840000	0.800000	0.836200	+4.525%	70,243	-66.515%
2025-05-14	0.750000	0.812000	0.737900	0.800000	+5.764%	136,768	-65.000%
2025-05-13	0.750000	0.769600	0.710000	0.756400	+3.602%	81,095	-62.983%
2025-05-12	0.785000	0.785000	0.722500	0.730100	-3.144%	100,435	-61.649%
2025-05-09	0.741000	0.799900	0.730100	0.753800	+0.924%	15,419	-62.855%
2025-05-08	0.722500	0.800000	0.722500	0.746900	-3.276%	63,449	-62.512%
2025-05-07	0.830000	0.837400	0.758000	0.772200	-5.135%	87,557	-63.740%
2025-05-06	0.830000	0.830000	0.800100	0.814000	+0.494%	57,864	-65.602%
2025-05-05	0.850000	0.855000	0.800000	0.810000	-4.706%	70,680	-65.432%
2025-05-02	0.848000	0.876500	0.782500	0.850000	+6.986%	92,152	-67.059%
2025-05-01	0.800000	0.819900	0.770000	0.794500	+1.469%	94,334	-64.758%
2025-04-30	0.800100	0.820000	0.760000	0.783000	-2.137%	48,570	-64.240%
2025-04-29	0.840000	0.840000	0.780000	0.800100	+5.290%	146,288	-65.004%
2025-04-28	0.710000	0.777700	0.710000	0.759900	+7.331%	115,743	-63.153%
2025-04-25	0.640000	0.715000	0.630000	0.708000	+10.608%	91,812	-60.452%
2025-04-24	0.590000	0.643900	0.585000	0.640100	+11.808%	86,876	-56.257%
2025-04-23	0.531000	0.585000	0.530200	0.572500	+7.815%	35,577	-51.092%
2025-04-22	0.530000	0.550000	0.530000	0.531000	-4.839%	11,936	-47.269%
2025-04-21	0.558000	0.572546	0.512300	0.558000	+1.455%	42,696	-49.821%
2025-04-17	0.520000	0.560000	0.520000	0.550000	+1.852%	32,627	-49.091%
2025-04-16	0.580000	0.590000	0.533200	0.540000	-8.459%	39,843	-48.148%
2025-04-15	0.560250	0.589900	0.550000	0.589900	+1.724%	22,959	-52.534%
2025-04-14	0.574600	0.580000	0.538800	0.579900	-0.017%	14,581	-51.716%
2025-04-11	0.512100	0.580000	0.512100	0.580000	+3.571%	21,453	-51.724%
2025-04-10	0.597000	0.597000	0.541200	0.560000	-0.797%	14,795	-50.000%
2025-04-09	0.490000	0.588000	0.482000	0.564500	+8.537%	97,795	-50.399%
2025-04-08	0.520100	0.546100	0.520000	0.520100	-1.868%	18,867	-46.164%
2025-04-07	0.519900	0.538000	0.480000	0.530000	-1.852%	68,640	-47.170%
2025-04-04	0.570000	0.580001	0.510000	0.540000	-5.263%	61,193	-48.148%
2025-04-03	0.570000	0.600000	0.570000	0.570000	-2.568%	50,974	-50.877%
2025-04-02	0.584000	0.599899	0.570000	0.585021	+2.635%	28,015	-52.138%
2025-04-01	0.609900	0.609900	0.564300	0.570000	0.000%	41,725	-50.877%
2025-03-31	0.630000	0.652500	0.570000	0.570000	-11.076%	58,348	-50.877%
2025-03-28	0.645000	0.672000	0.641000	0.641000	-3.970%	29,730	-56.318%
2025-03-27	0.650000	0.687000	0.640000	0.667500	+4.297%	40,362	-58.052%
2025-03-26	0.705700	0.705700	0.631700	0.640000	-4.974%	55,229	-56.250%
2025-03-25	0.662000	0.690000	0.662000	0.673500	+1.370%	51,551	-58.426%
2025-03-24	0.710000	0.710000	0.664000	0.664400	-6.130%	39,774	-57.857%
2025-03-21	0.675000	0.707790	0.663000	0.707790	+4.858%	18,775	-60.440%
2025-03-20	0.668400	0.678000	0.660000	0.675000	+2.273%	28,987	-58.519%
2025-03-19	0.661600	0.698000	0.660000	0.660000	-5.430%	60,169	-57.576%
2025-03-18	0.685000	0.724900	0.670500	0.697899	+1.883%	37,388	-59.880%
2025-03-17	0.698800	0.698800	0.670100	0.685000	-0.015%	43,891	-59.124%
2025-03-14	0.679200	0.707500	0.679200	0.685101	+0.869%	17,204	-59.130%
2025-03-13	0.700000	0.719000	0.654300	0.679200	0.000%	64,973	-58.775%
2025-03-12	0.797100	0.797100	0.679200	0.679200	-7.966%	40,707	-58.775%
2025-03-11	0.760000	0.760000	0.661000	0.737990	+6.033%	21,021	-62.059%
2025-03-10	0.700000	0.730000	0.680200	0.696000	+0.680%	31,982	-59.770%
2025-03-07	0.680000	0.719000	0.680000	0.691300	+1.632%	14,604	-59.497%
2025-03-06	0.700000	0.710000	0.660000	0.680200	-1.134%	28,918	-58.836%
2025-03-05	0.700000	0.700000	0.660000	0.688000	+4.242%	50,371	-59.302%
2025-03-04	0.670000	0.685000	0.625100	0.660000	-5.118%	99,663	-57.576%
2025-03-03	0.720000	0.771899	0.662000	0.695600	-4.843%	133,594	-59.747%
2025-02-28	0.750000	0.760400	0.720600	0.731000	-2.909%	86,238	-61.696%
2025-02-27	0.816600	0.820000	0.750000	0.752900	-7.880%	72,443	-62.810%
2025-02-26	0.850000	0.850000	0.760000	0.817300	-3.824%	219,840	-65.741%
2025-02-25	0.820600	0.849800	0.790000	0.849800	+3.622%	69,475	-67.051%
2025-02-24	0.779100	0.860000	0.755500	0.820100	+6.728%	193,838	-65.858%
2025-02-21	0.770000	0.800000	0.760100	0.768400	-0.001%	76,513	-63.561%
2025-02-20	0.780000	0.780000	0.725700	0.768409	-0.375%	177,689	-63.561%
2025-02-19	0.771500	0.789400	0.753100	0.771299	-0.091%	74,109	-63.698%
2025-02-18	0.780000	0.800000	0.770000	0.772000	+1.579%	148,874	-63.731%
2025-02-14	0.769900	0.817800	0.755000	0.760000	0.000%	90,869	-63.158%
2025-02-13	0.779000	0.779000	0.747500	0.760000	0.000%	97,188	-63.158%
2025-02-12	0.760000	0.760000	0.740000	0.760000	+0.662%	107,788	-63.158%
2025-02-11	0.760000	0.808400	0.740000	0.755000	-2.164%	221,563	-62.914%
2025-02-10	0.820000	0.820000	0.760200	0.771700	-6.889%	212,568	-63.716%
2025-02-07	0.800000	0.828800	0.770010	0.828800	+3.600%	226,673	-66.216%
2025-02-06	0.865000	0.874000	0.800000	0.800000	-7.193%	513,426	-65.000%
2025-02-05	0.900000	0.910300	0.822400	0.862000	-7.312%	320,834	-67.517%
2025-02-04	0.990000	0.990900	0.869978	0.930000	+0.541%	295,200	-69.892%
2025-02-03	0.830000	0.950000	0.810101	0.925000	+2.778%	418,903	-69.730%
2025-01-31	1.010000	1.010000	0.863100	0.900000	-2.703%	441,817	-68.889%
2025-01-30	1.240000	1.240100	0.907801	0.925000	-29.924%	1,705,028	-69.730%