Dark

TRIB
Trinity Biotech plc
stock NASDAQ ADR

Market Open

Sep 29, 2026 1:52:47 PM EDT

6.54USD-2.388%(-0.16)7,872

6.47Bid 8.18Ask 1.71Spread

Pre-market

0.00USD-100.000%(-6.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	6.568000	7.450000	6.510000	6.700000	-0.298%	9,604	0.000%
2026-09-28	6.630000	7.290000	6.630000	6.720000	-0.592%	2,429	-0.298%
2026-09-25	7.330000	7.330000	6.616500	6.760000	-2.734%	8,206	-0.888%
2026-09-24	6.979500	6.979500	6.800100	6.950000	-0.856%	2,399	-3.597%
2026-09-23	7.120000	7.340000	6.800000	7.010000	-5.270%	3,877	-4.422%
2026-09-22	7.315000	7.400000	7.315000	7.400000	+0.680%	1,965	-9.459%
2026-09-21	7.500000	7.500000	7.191100	7.350000	+1.660%	7,158	-8.844%
2026-09-18	7.090000	7.499900	7.050000	7.230000	-0.482%	17,164	-7.331%
2026-09-17	7.000000	7.500000	7.000000	7.265000	+3.343%	9,859	-7.777%
2026-09-16	7.160000	7.240000	6.980000	7.030000	-4.027%	20,802	-4.694%
2026-09-15	7.770000	7.770000	7.170000	7.325000	-1.941%	13,496	-8.532%
2026-09-14	7.300000	7.630000	7.300000	7.470000	-3.488%	7,050	-10.308%
2026-09-11	7.990000	7.990000	6.850000	7.740000	-0.642%	12,096	-13.437%
2026-09-10	7.630000	7.870000	7.300000	7.790000	-2.625%	19,680	-13.992%
2026-09-09	9.470800	9.520000	8.000000	8.000000	-11.700%	27,242	-16.250%
2026-09-08	9.310000	9.671000	8.802200	9.060000	-3.719%	10,063	-26.049%
2026-09-04	9.500000	9.840000	9.240200	9.410000	-1.979%	11,240	-28.799%
2026-09-03	9.620000	9.900000	9.235000	9.600000	0.000%	20,370	-30.208%
2026-09-02	9.600000	9.850000	9.450000	9.600000	-1.235%	12,074	-30.208%
2026-09-01	9.760000	9.950000	9.325000	9.720000	-1.520%	10,042	-31.070%
2026-08-31	9.610000	10.205000	9.510000	9.870000	+1.963%	14,551	-32.118%
2026-08-28	9.830000	9.830000	9.297600	9.680000	-0.718%	6,667	-30.785%
2026-08-27	9.860000	10.320000	9.750000	9.750000	+1.668%	11,248	-31.282%
2026-08-26	9.710000	10.035000	9.490000	9.590000	-1.236%	27,997	-30.136%
2026-08-25	10.980000	10.980000	9.690100	9.710000	-6.002%	66,777	-30.999%
2026-08-24	10.480000	10.590000	10.000100	10.330000	-2.547%	6,864	-35.140%
2026-08-21	10.950000	11.245000	10.285000	10.600000	+0.474%	8,111	-36.792%
2026-08-20	11.190000	12.100000	10.250000	10.550000	-4.178%	16,849	-36.493%
2026-08-19	12.120000	12.250000	10.395800	11.010000	-11.424%	55,477	-39.146%
2026-08-18	11.150000	13.200000	11.150000	12.430000	+11.280%	127,063	-46.098%
2026-08-17	11.560000	11.800000	11.090000	11.170000	-4.284%	11,222	-40.018%
2026-08-14	12.989900	12.989900	11.500100	11.670000	-1.685%	24,463	-42.588%
2026-08-13	11.297700	12.219900	11.297700	11.870000	+1.888%	74,530	-43.555%
2026-08-12	13.010000	13.010000	11.253500	11.650000	-12.930%	56,302	-42.489%
2026-08-11	13.520000	13.899900	12.890000	13.380000	+1.364%	55,383	-49.925%
2026-08-10	12.260000	13.500000	12.260000	13.200000	+6.195%	22,332	-49.242%
2026-08-07	11.790000	12.565100	11.640000	12.430000	+6.787%	20,392	-46.098%
2026-08-06	10.930000	11.729900	10.750000	11.640000	+7.978%	11,302	-42.440%
2026-08-05	11.000000	11.250000	10.560000	10.780000	-2.000%	5,841	-37.848%
2026-08-04	11.220000	11.750000	10.910100	11.000000	-1.124%	10,017	-39.091%
2026-08-03	11.750000	11.750000	11.000000	11.125000	-4.095%	6,928	-39.775%
2026-07-31	12.640000	12.640000	11.584700	11.600000	-9.020%	13,446	-42.241%
2026-07-30	13.400000	14.170000	11.000000	12.750000	-3.263%	39,363	-47.451%
2026-07-29	12.340000	14.129400	12.010000	13.180000	+5.863%	72,929	-49.165%
2026-07-28	9.180000	12.830000	9.180000	12.450000	+36.066%	133,678	-46.185%
2026-07-27	7.940000	9.500000	7.940000	9.150000	+8.347%	13,566	-26.776%
2026-07-24	9.850000	9.850000	8.000000	8.445060	-5.726%	24,075	-20.664%
2026-07-23	9.042000	9.042000	8.460000	8.958000	+2,853.511%	10,163	-25.207%
2026-07-22	0.301500	0.330000	0.282200	0.303300	-15.445%	1,297,264	+2,109.034%
2026-07-21	0.340000	0.364000	0.330100	0.358700	+7.075%	153,276	+1,767.856%
2026-07-20	0.350000	0.350000	0.310000	0.335000	-0.149%	334,960	+1,900.000%
2026-07-17	0.350000	0.369700	0.334850	0.335500	-9.496%	137,755	+1,897.019%
2026-07-16	0.344000	0.377400	0.335000	0.370700	+3.001%	166,826	+1,707.391%
2026-07-15	0.350000	0.370000	0.345200	0.359900	+5.853%	271,020	+1,761.628%
2026-07-14	0.360700	0.369500	0.330000	0.340000	-4.279%	324,589	+1,870.588%
2026-07-13	0.379700	0.387400	0.355000	0.355200	-8.170%	230,998	+1,786.261%
2026-07-10	0.385000	0.394700	0.365601	0.386800	-1.150%	386,274	+1,632.161%
2026-07-09	0.399100	0.400000	0.361000	0.391300	+0.051%	323,837	+1,612.241%
2026-07-08	0.388000	0.409900	0.370300	0.391100	-1.882%	192,816	+1,613.117%
2026-07-07	0.385000	0.399900	0.361700	0.398600	-1.823%	315,068	+1,580.883%
2026-07-06	0.359000	0.409700	0.351800	0.406000	+7.835%	747,213	+1,550.246%
2026-07-02	0.349200	0.380000	0.344500	0.376500	+5.492%	1,004,109	+1,679.548%
2026-07-01	0.362000	0.363000	0.318200	0.356900	-8.205%	1,235,424	+1,777.277%
2026-06-30	0.385600	0.405000	0.351701	0.388800	-6.941%	2,680,468	+1,623.251%
2026-06-29	0.350000	0.451400	0.340000	0.417800	+15.734%	8,125,823	+1,503.638%
2026-06-26	0.338000	0.379599	0.325100	0.361000	+3.438%	962,553	+1,755.956%
2026-06-25	0.340000	0.350000	0.312500	0.349000	+2.047%	1,399,856	+1,819.771%
2026-06-24	0.354000	0.402000	0.339900	0.342000	-3.743%	5,929,875	+1,859.064%
2026-06-23	0.426000	0.426000	0.333500	0.355300	-38.952%	50,583,418	+1,785.730%
2026-06-22	0.584300	0.600000	0.570000	0.582000	+0.345%	135,155	+1,051.203%
2026-06-18	0.590000	0.640000	0.573100	0.580000	+0.017%	191,489	+1,055.172%
2026-06-17	0.583700	0.600000	0.570600	0.579900	+1.737%	144,371	+1,055.372%
2026-06-16	0.740000	0.740000	0.563000	0.570000	-15.830%	1,493,988	+1,075.439%
2026-06-15	0.650000	0.710100	0.620000	0.677200	+4.185%	262,114	+889.368%
2026-06-12	0.653900	0.674800	0.640000	0.650000	-3.704%	86,911	+930.769%
2026-06-11	0.673000	0.718990	0.656100	0.675000	-1.818%	174,900	+892.593%
2026-06-10	0.669900	0.709900	0.669900	0.687500	+3.508%	106,271	+874.545%
2026-06-09	0.678000	0.697500	0.656000	0.664200	-2.324%	150,975	+908.732%
2026-06-08	0.656200	0.720000	0.650000	0.680000	+1.873%	114,796	+885.294%
2026-06-05	0.687500	0.747799	0.667500	0.667500	-2.427%	163,598	+903.745%
2026-06-04	0.735000	0.750000	0.667500	0.684100	-2.397%	183,022	+879.389%
2026-06-03	0.749000	0.749000	0.700000	0.700900	-4.262%	134,933	+855.914%
2026-06-02	0.738000	0.747900	0.704000	0.732100	+1.822%	122,091	+815.176%
2026-06-01	0.702800	0.719800	0.667600	0.719000	+2.305%	124,710	+831.850%
2026-05-29	0.696600	0.719800	0.670600	0.702800	-0.156%	87,765	+853.330%
2026-05-28	0.690000	0.719800	0.667500	0.703900	+3.560%	151,499	+851.840%
2026-05-27	0.650000	0.689100	0.620000	0.679700	+5.038%	182,918	+885.729%
2026-05-26	0.600000	0.670000	0.594500	0.647100	+7.492%	364,900	+935.389%
2026-05-22	0.620000	0.620000	0.600101	0.602000	-3.695%	43,665	+1,012.957%
2026-05-21	0.610000	0.644900	0.602400	0.625100	+3.425%	151,346	+971.829%
2026-05-20	0.560000	0.617000	0.559600	0.604400	+6.955%	146,369	+1,008.537%
2026-05-19	0.585000	0.585000	0.561200	0.565100	-0.860%	31,993	+1,085.631%
2026-05-18	0.580000	0.628000	0.564900	0.570000	-0.766%	315,407	+1,075.439%
2026-05-15	0.580000	0.604001	0.561300	0.574400	-1.593%	21,168	+1,066.435%
2026-05-14	0.580000	0.609001	0.580000	0.583700	-1.085%	228,481	+1,047.850%
2026-05-13	0.590000	0.610000	0.580000	0.590100	-0.489%	79,837	+1,035.401%
2026-05-12	0.590000	0.614799	0.590000	0.593000	-0.503%	54,021	+1,029.848%
2026-05-11	0.638200	0.638200	0.590000	0.596000	-1.796%	109,091	+1,024.161%
2026-05-08	0.629000	0.642500	0.592000	0.606900	+2.517%	74,925	+1,003.971%
2026-05-07	0.642500	0.642500	0.590100	0.592000	-1.661%	51,604	+1,031.757%
2026-05-06	0.600000	0.627100	0.600000	0.602000	+0.083%	52,432	+1,012.957%
2026-05-05	0.624700	0.642400	0.601500	0.601500	-2.827%	76,031	+1,013.882%
2026-05-04	0.620000	0.620000	0.600000	0.619000	+1.893%	31,111	+982.391%
2026-05-01	0.600000	0.642500	0.600000	0.607500	+1.250%	40,455	+1,002.881%
2026-04-30	0.600000	0.627500	0.600000	0.600000	0.000%	53,970	+1,016.667%
2026-04-29	0.620000	0.624900	0.600000	0.600000	-2.073%	59,115	+1,016.667%
2026-04-28	0.621000	0.640000	0.610500	0.612700	-4.934%	37,247	+993.520%
2026-04-27	0.652800	0.678200	0.607600	0.644500	+0.530%	97,963	+939.566%
2026-04-24	0.665900	0.667399	0.641000	0.641100	-3.521%	36,279	+945.079%
2026-04-23	0.686100	0.686100	0.650700	0.664500	-5.745%	56,036	+908.277%
2026-04-22	0.690000	0.720000	0.680900	0.705000	+1.148%	89,184	+850.355%
2026-04-21	0.730000	0.730000	0.680600	0.697000	-5.556%	73,688	+861.263%
2026-04-20	0.720000	0.750000	0.719000	0.738000	-0.993%	99,280	+807.859%
2026-04-17	0.734600	0.745400	0.680700	0.745400	+6.623%	58,688	+798.846%
2026-04-16	0.693000	0.728007	0.685900	0.699100	-0.541%	80,767	+858.375%
2026-04-15	0.700000	0.719900	0.690000	0.702900	-1.692%	107,120	+853.194%
2026-04-14	0.686000	0.740000	0.678000	0.715000	+2.406%	144,509	+837.063%
2026-04-13	0.660500	0.709000	0.660500	0.698200	-2.254%	82,913	+859.610%
2026-04-10	0.690000	0.730650	0.658300	0.714300	+2.394%	243,586	+837.981%
2026-04-09	0.594300	0.725400	0.593400	0.697600	+15.458%	369,179	+860.436%
2026-04-08	0.598000	0.620000	0.590000	0.604200	-0.198%	103,526	+1,008.904%
2026-04-07	0.585200	0.619900	0.585200	0.605400	-2.197%	64,079	+1,006.706%
2026-04-06	0.619000	0.619900	0.551100	0.619000	+2.653%	85,359	+982.391%
2026-04-02	0.606000	0.620000	0.580100	0.603000	+0.836%	48,120	+1,011.111%
2026-04-01	0.570000	0.604400	0.554138	0.598000	+10.291%	112,625	+1,020.401%
2026-03-31	0.560000	0.595000	0.501200	0.542200	-3.694%	250,182	+1,135.706%
2026-03-30	0.600000	0.633300	0.563000	0.563000	-6.323%	380,161	+1,090.053%
2026-03-27	0.600000	0.640000	0.599800	0.601000	-2.037%	172,988	+1,014.809%
2026-03-26	0.610000	0.626600	0.607000	0.613500	+1.071%	87,579	+992.095%
2026-03-25	0.599600	0.646954	0.590100	0.607000	+0.049%	146,051	+1,003.789%
2026-03-24	0.600000	0.623000	0.592000	0.606700	+0.447%	191,033	+1,004.335%
2026-03-23	0.710000	0.716500	0.604000	0.604000	-5.136%	576,981	+1,009.272%
2026-03-20	0.643100	0.671500	0.630200	0.636700	-2.272%	106,059	+952.301%
2026-03-19	0.680000	0.725000	0.640100	0.651500	-5.580%	194,346	+928.396%
2026-03-18	0.725000	0.769000	0.685100	0.690000	-7.033%	184,308	+871.014%
2026-03-17	0.790000	0.800000	0.742200	0.742200	-8.787%	187,913	+802.722%
2026-03-16	0.742000	0.830000	0.720100	0.813700	+6.352%	211,290	+723.399%
2026-03-13	0.692000	0.793051	0.670000	0.765100	+10.564%	777,660	+775.703%
2026-03-12	0.730000	0.730000	0.666000	0.692000	-3.889%	562,561	+868.208%
2026-03-11	0.679000	0.740400	0.654400	0.720000	+10.041%	390,205	+830.556%
2026-03-10	0.710500	0.720000	0.630100	0.654300	-6.655%	495,430	+923.995%
2026-03-09	0.690000	0.719500	0.680000	0.700950	-3.821%	85,990	+855.846%
2026-03-06	0.710000	0.749300	0.680000	0.728800	-0.410%	72,004	+819.319%
2026-03-05	0.709000	0.770000	0.709000	0.731800	+4.543%	165,053	+815.551%
2026-03-04	0.700100	0.720200	0.693200	0.700000	+0.981%	37,066	+857.143%
2026-03-03	0.690000	0.716400	0.632301	0.693200	+0.464%	80,213	+866.532%
2026-03-02	0.700000	0.739800	0.690000	0.690000	-4.100%	176,124	+871.014%
2026-02-27	0.710101	0.735000	0.700000	0.719500	-0.153%	148,781	+831.202%
2026-02-26	0.746800	0.749500	0.712800	0.720600	-3.882%	76,860	+829.781%
2026-02-25	0.700500	0.754000	0.700500	0.749700	-0.040%	513,851	+793.691%
2026-02-24	0.661000	0.760000	0.659500	0.750000	+6.990%	153,091	+793.333%
2026-02-23	0.652700	0.711900	0.610000	0.701000	-1.559%	165,257	+855.777%
2026-02-20	0.735000	0.742400	0.710000	0.712100	-4.197%	90,484	+840.879%
2026-02-19	0.740000	0.757000	0.730200	0.743300	-2.043%	63,809	+801.386%
2026-02-18	0.775200	0.777999	0.737100	0.758800	-0.823%	126,436	+782.973%
2026-02-17	0.811000	0.811000	0.765000	0.765100	-0.636%	67,153	+775.703%
2026-02-13	0.780000	0.805500	0.760000	0.770000	-1.911%	95,844	+770.130%
2026-02-12	0.800000	0.853800	0.783500	0.785000	-4.617%	131,479	+753.503%
2026-02-11	0.881000	0.881000	0.794300	0.823000	-5.402%	162,890	+714.095%
2026-02-10	0.779500	0.962200	0.779500	0.870000	+8.750%	970,971	+670.115%
2026-02-09	0.820000	0.820000	0.780000	0.800000	0.000%	84,599	+737.500%
2026-02-06	0.710000	0.800000	0.703000	0.800000	+13.058%	155,224	+737.500%
2026-02-05	0.760000	0.760000	0.700000	0.707600	-9.084%	172,100	+846.863%
2026-02-04	0.770000	0.780000	0.751700	0.778300	-0.441%	44,917	+760.851%
2026-02-03	0.791000	0.818600	0.761900	0.781750	-4.548%	40,388	+757.051%
2026-02-02	0.810000	0.837100	0.783800	0.819000	+0.355%	60,338	+718.071%
2026-01-30	0.869500	0.869500	0.802000	0.816100	-7.377%	123,972	+720.978%
2026-01-29	0.894600	0.907100	0.816600	0.881100	-2.877%	191,926	+660.413%
2026-01-28	0.930000	0.931900	0.883500	0.907200	-3.253%	129,035	+638.536%
2026-01-27	0.950000	0.950000	0.863800	0.937700	+2.514%	428,816	+614.514%
2026-01-26	0.880800	0.914900	0.820010	0.914700	+1.072%	1,670,877	+632.481%
2026-01-23	0.785000	0.942800	0.770300	0.905000	+14.369%	668,412	+640.331%
2026-01-22	0.720000	0.793000	0.716300	0.791300	+12.433%	637,044	+746.708%
2026-01-21	0.709300	0.710000	0.690000	0.703800	+0.990%	261,653	+851.975%
2026-01-20	0.687600	0.719900	0.658000	0.696900	+1.294%	242,647	+861.400%
2026-01-16	0.694000	0.719900	0.687000	0.688000	-3.085%	114,484	+873.837%
2026-01-15	0.709000	0.730000	0.690000	0.709900	+1.414%	213,207	+843.795%
2026-01-14	0.694950	0.710000	0.675000	0.700000	-0.512%	193,028	+857.143%
2026-01-13	0.720000	0.726900	0.671200	0.703600	-1.291%	225,819	+852.246%
2026-01-12	0.748100	0.748100	0.712800	0.712800	-2.862%	270,528	+839.955%
2026-01-09	0.735000	0.764500	0.721100	0.733800	-1.132%	295,636	+813.055%
2026-01-08	0.751000	0.764600	0.732400	0.742200	-1.903%	213,839	+802.722%
2026-01-07	0.761200	0.768000	0.730100	0.756600	-1.046%	211,873	+785.541%
2026-01-06	0.750000	0.774200	0.735000	0.764600	+0.131%	359,195	+776.275%
2026-01-05	0.780000	0.780000	0.740000	0.763600	+2.332%	334,922	+777.423%
2026-01-02	0.795000	0.800190	0.720000	0.746200	-5.664%	626,796	+797.883%
2025-12-31	0.810000	0.820700	0.770000	0.791000	-3.537%	481,824	+747.029%
2025-12-30	0.820000	0.838000	0.810000	0.820000	-0.122%	505,234	+717.073%
2025-12-29	0.978600	0.980000	0.800000	0.821000	-17.900%	1,640,441	+716.078%
2025-12-26	1.030000	1.100000	1.000000	1.000000	-1.961%	1,863,874	+570.000%
2025-12-24	1.330000	1.350000	1.020000	1.020000	-20.313%	5,710,198	+556.863%
2025-12-23	1.670000	1.750000	1.180100	1.280000	+43.498%	175,938,782	+423.438%
2025-12-22	0.873000	0.900000	0.873000	0.892000	-0.889%	123,321	+651.121%
2025-12-19	0.975000	0.975000	0.880000	0.900000	-4.123%	141,504	+644.444%
2025-12-18	0.930000	0.979600	0.919800	0.938700	+1.371%	39,355	+613.753%
2025-12-17	1.010000	1.049900	0.891000	0.926000	-2.721%	137,738	+623.542%
2025-12-16	0.920000	0.986600	0.880000	0.951900	+1.266%	68,709	+603.855%
2025-12-15	1.220000	1.230000	0.901200	0.940000	-12.150%	475,968	+612.766%
2025-12-12	1.100000	1.135000	1.060000	1.070000	0.000%	121,474	+526.168%
2025-12-11	1.120000	1.150000	1.040000	1.070000	-6.140%	111,613	+526.168%
2025-12-10	1.200000	1.200000	1.056900	1.140000	-5.000%	121,610	+487.719%
2025-12-09	1.100000	1.220000	1.095000	1.200000	+9.091%	289,457	+458.333%
2025-12-08	0.980000	1.100000	0.980000	1.100000	+14.583%	211,643	+509.091%
2025-12-05	0.985300	0.990000	0.952380	0.960000	-3.711%	69,796	+597.917%
2025-12-04	0.950000	1.030400	0.950000	0.997000	-0.300%	35,805	+572.016%
2025-12-03	1.040000	1.040000	0.975200	1.000000	-0.990%	22,167	+570.000%
2025-12-02	1.050000	1.050000	1.000000	1.010000	-0.980%	45,986	+563.366%
2025-12-01	1.030000	1.050000	0.963400	1.020000	-2.392%	38,596	+556.863%
2025-11-28	0.970000	1.050000	0.944600	1.045000	+6.644%	34,212	+541.148%
2025-11-26	0.912000	1.048100	0.890000	0.979900	+10.101%	106,461	+583.743%
2025-11-25	0.920000	0.930000	0.871000	0.890000	+0.565%	68,692	+652.809%
2025-11-24	0.850000	0.930000	0.845300	0.885000	+6.601%	96,887	+657.062%
2025-11-21	0.889000	0.889000	0.820100	0.830200	-0.503%	45,569	+707.034%
2025-11-20	0.829700	0.850000	0.802500	0.834400	-0.938%	41,097	+702.972%
2025-11-19	0.808000	0.940000	0.803950	0.842300	+2.308%	94,924	+695.441%
2025-11-18	0.810000	0.874500	0.798000	0.823300	+0.525%	41,132	+713.798%
2025-11-17	0.880000	0.880000	0.800000	0.819000	-6.815%	35,148	+718.071%
2025-11-14	0.900000	0.900000	0.852601	0.878900	+3.085%	37,401	+662.317%
2025-11-13	0.870000	0.900000	0.835300	0.852600	-5.267%	32,259	+685.832%
2025-11-12	0.900000	0.918000	0.870000	0.900000	-0.022%	61,874	+644.444%
2025-11-11	0.960000	0.960000	0.860000	0.900200	-4.254%	111,212	+644.279%
2025-11-10	0.950000	0.970000	0.903500	0.940200	-0.518%	21,977	+612.614%
2025-11-07	0.940000	0.960001	0.900100	0.945100	-1.171%	65,957	+608.920%
2025-11-06	0.962900	1.005199	0.930000	0.956300	-3.599%	67,388	+600.617%
2025-11-05	1.010000	1.040000	0.970000	0.992000	-0.800%	155,018	+575.403%
2025-11-04	0.985000	1.010000	0.950700	1.000000	+1.958%	48,471	+570.000%
2025-11-03	1.000000	1.020000	0.980000	0.980800	-1.920%	71,817	+583.116%
2025-10-31	0.995000	1.020000	0.942600	1.000000	0.000%	39,719	+570.000%
2025-10-30	1.010000	1.020000	0.976800	1.000000	+0.796%	97,310	+570.000%
2025-10-29	1.020000	1.021200	0.980000	0.992100	-0.790%	63,837	+575.335%
2025-10-28	1.040000	1.040000	0.980000	1.000000	-1.961%	50,890	+570.000%
2025-10-27	1.000000	1.100000	0.971200	1.020000	+2.000%	107,537	+556.863%
2025-10-24	0.950000	1.025000	0.940010	1.000000	+5.675%	59,984	+570.000%
2025-10-23	0.890000	0.980000	0.890000	0.946300	+5.144%	148,729	+608.021%
2025-10-22	0.960000	0.967500	0.878000	0.900000	-6.260%	152,406	+644.444%
2025-10-21	1.020000	1.020000	0.960100	0.960100	-6.786%	47,739	+597.844%
2025-10-20	1.010000	1.030000	0.977900	1.030000	+4.040%	66,918	+550.485%
2025-10-17	1.010000	1.040000	0.960201	0.990000	-3.415%	83,945	+576.768%
2025-10-16	1.070000	1.070000	1.010000	1.025000	-6.818%	125,197	+553.659%
2025-10-15	1.100000	1.100000	1.040500	1.100000	+2.497%	39,233	+509.091%
2025-10-14	1.050000	1.080000	1.029700	1.073200	-0.630%	70,168	+524.301%
2025-10-13	1.030000	1.087500	0.994951	1.080000	+2.857%	141,952	+520.370%
2025-10-10	1.090000	1.120000	1.045000	1.050000	-7.080%	111,252	+538.095%
2025-10-09	1.100000	1.170000	1.060000	1.130000	+6.604%	808,973	+492.920%
2025-10-08	1.030000	1.092700	1.030000	1.060000	-0.469%	55,366	+532.075%
2025-10-07	1.100000	1.125000	1.060000	1.065000	-3.182%	94,292	+529.108%
2025-10-06	1.170000	1.170000	1.100000	1.100000	-4.348%	60,543	+509.091%
2025-10-03	1.050000	1.150000	1.050000	1.150000	+8.491%	94,440	+482.609%
2025-10-02	1.070000	1.080000	1.050000	1.060000	+3.922%	67,655	+532.075%
2025-10-01	1.030000	1.070000	1.020000	1.020000	-1.923%	42,575	+556.863%
2025-09-30	1.030000	1.046200	1.000000	1.040000	-0.952%	101,555	+544.231%
2025-09-29	1.070000	1.117500	1.020000	1.050000	-1.869%	150,893	+538.095%
2025-09-26	1.130000	1.130000	1.050000	1.070000	-5.310%	89,878	+526.168%
2025-09-25	1.190000	1.190000	1.100000	1.130000	-0.877%	92,828	+492.920%
2025-09-24	1.160000	1.189900	1.125000	1.140000	+0.885%	68,429	+487.719%
2025-09-23	1.190000	1.207400	1.120000	1.130000	-5.439%	138,724	+492.920%
2025-09-22	1.130000	1.220000	1.110000	1.195000	+0.420%	146,166	+460.669%
2025-09-19	1.230000	1.230000	1.165000	1.190000	-1.653%	85,336	+463.025%
2025-09-18	1.240000	1.250000	1.200000	1.210000	+2.542%	124,052	+453.719%
2025-09-17	1.220000	1.235000	1.180000	1.180000	-1.667%	115,870	+467.797%
2025-09-16	1.190000	1.230000	1.160000	1.200000	+0.840%	158,396	+458.333%
2025-09-15	1.170000	1.212400	1.162500	1.190000	0.000%	73,966	+463.025%
2025-09-12	1.210000	1.240000	1.170000	1.190000	-0.833%	127,338	+463.025%
2025-09-11	1.160000	1.276800	1.160000	1.200000	+3.448%	169,810	+458.333%
2025-09-10	1.090000	1.180000	1.090000	1.160000	+5.455%	206,736	+477.586%
2025-09-09	1.090000	1.130000	1.080000	1.100000	-1.786%	144,803	+509.091%
2025-09-08	1.120000	1.145400	1.080000	1.120000	-3.448%	293,809	+498.214%
2025-09-05	1.160000	1.190000	1.120000	1.160000	+0.870%	139,322	+477.586%
2025-09-04	1.280000	1.309000	1.115100	1.150000	-13.534%	534,258	+482.609%
2025-09-03	1.400000	1.420000	1.320000	1.330000	-5.000%	399,043	+403.759%
2025-09-02	1.460000	1.500000	1.400000	1.400000	-4.110%	211,700	+378.571%
2025-08-29	1.480000	1.530000	1.420000	1.460000	-5.195%	224,314	+358.904%
2025-08-28	1.520000	1.570000	1.500000	1.540000	+4.054%	312,951	+335.065%
2025-08-27	1.460000	1.580000	1.440000	1.480000	-79.864%	432,185	+352.703%
2025-08-26	7.700000	7.750000	7.100500	7.350000	+374.194%	99,557	-8.844%
2025-08-25	1.550000	1.640000	1.530000	1.550000	-1.274%	567,812	+332.258%
2025-08-22	1.520000	1.670000	1.510000	1.570000	+0.641%	834,484	+326.752%
2025-08-21	1.620000	1.759100	1.560000	1.560000	-10.345%	1,191,003	+329.487%
2025-08-20	1.890000	1.970000	1.580000	1.740000	+27.007%	41,540,531	+285.057%
2025-08-19	1.580000	1.660100	1.340000	1.370000	-12.739%	1,407,771	+389.051%
2025-08-18	1.590000	1.600000	1.470000	1.570000	-3.086%	1,045,899	+326.752%
2025-08-15	1.640000	1.750000	1.380000	1.620000	-15.183%	4,008,791	+313.580%
2025-08-14	2.170000	3.440000	1.540000	1.910000	+89.053%	208,513,130	+250.785%
2025-08-13	1.080000	1.190000	0.980000	1.010300	-10.593%	718,428	+563.169%
2025-08-12	0.855000	1.180000	0.855000	1.130000	+35.589%	9,018,292	+492.920%
2025-08-11	0.880000	0.910000	0.821300	0.833400	-9.176%	234,659	+703.936%
2025-08-08	0.880000	0.926900	0.880000	0.917600	+2.905%	131,597	+630.166%
2025-08-07	0.820000	0.904900	0.815401	0.891700	+7.414%	226,331	+651.374%
2025-08-06	0.850000	0.850000	0.812100	0.830150	-7.761%	125,354	+707.083%
2025-08-05	0.830000	0.910600	0.811000	0.899999	+10.038%	393,410	+644.445%
2025-08-04	0.750000	0.830000	0.713300	0.817900	+16.105%	304,263	+719.171%
2025-08-01	0.700000	0.720000	0.700000	0.704450	+2.704%	149,216	+851.097%
2025-07-31	0.701000	0.710000	0.657600	0.685900	+0.868%	41,642	+876.819%
2025-07-30	0.685000	0.704950	0.680000	0.680000	+1.493%	71,239	+885.294%
2025-07-29	0.660100	0.670000	0.640000	0.670000	-0.475%	77,605	+900.000%
2025-07-28	0.668400	0.689999	0.650000	0.673200	+0.403%	63,834	+895.247%
2025-07-25	0.689900	0.709999	0.670000	0.670500	-4.077%	169,395	+899.254%
2025-07-24	0.790000	0.794300	0.651200	0.699000	-4.260%	1,954,675	+858.512%
2025-07-23	0.711800	0.750000	0.700000	0.730100	+1.403%	27,948	+817.683%
2025-07-22	0.750000	0.750000	0.701600	0.720000	0.000%	58,018	+830.556%
2025-07-21	0.740000	0.750000	0.720000	0.720000	-1.464%	88,459	+830.556%
2025-07-18	0.730000	0.749900	0.710300	0.730700	+0.082%	33,602	+816.929%
2025-07-17	0.720700	0.744800	0.712000	0.730100	-1.974%	34,614	+817.683%
2025-07-16	0.752600	0.752600	0.704000	0.744800	+5.347%	14,506	+799.570%
2025-07-15	0.743700	0.743700	0.702000	0.707000	-4.627%	71,802	+847.666%
2025-07-14	0.800000	0.800000	0.721700	0.741300	-6.165%	106,579	+803.818%
2025-07-11	0.765400	0.790000	0.724200	0.790000	+1.542%	99,034	+748.101%
2025-07-10	0.730000	0.779000	0.720100	0.778000	+3.183%	94,753	+761.183%
2025-07-09	0.750000	0.790000	0.730000	0.754000	+0.533%	176,905	+788.594%
2025-07-08	0.720000	0.750000	0.697900	0.750000	+2.055%	126,141	+793.333%
2025-07-07	0.728700	0.750000	0.710500	0.734900	-2.013%	107,814	+811.689%
2025-07-03	0.724700	0.750000	0.667001	0.750000	+10.116%	100,060	+793.333%
2025-07-02	0.700000	0.727000	0.664501	0.681100	-2.449%	185,697	+883.703%
2025-07-01	0.651500	0.700500	0.650200	0.698200	+7.415%	232,548	+859.610%
2025-06-30	0.650000	0.700000	0.625000	0.650000	-0.307%	265,680	+930.769%
2025-06-27	0.660000	0.772000	0.645000	0.652000	-3.835%	412,148	+927.607%
2025-06-26	0.697500	0.727400	0.600000	0.678000	-9.600%	592,593	+888.201%
2025-06-25	0.650000	0.865000	0.650000	0.750000	+7.143%	2,247,484	+793.333%
2025-06-24	0.672400	0.840000	0.633000	0.700000	+27.042%	43,669,673	+857.143%
2025-06-23	0.569500	0.569500	0.551000	0.551000	-2.993%	15,686	+1,115.971%
2025-06-20	0.580000	0.580000	0.537301	0.568000	-0.769%	48,864	+1,079.577%
2025-06-18	0.602000	0.610000	0.560100	0.572400	-6.164%	69,144	+1,070.510%
2025-06-17	0.612000	0.619900	0.610000	0.610000	-2.197%	42,883	+998.361%
2025-06-16	0.635000	0.665000	0.611000	0.623700	-1.780%	28,084	+974.234%
2025-06-13	0.667700	0.667700	0.613100	0.635000	-5.266%	23,053	+955.118%
2025-06-12	0.650000	0.699900	0.645000	0.670300	-4.229%	32,936	+899.552%
2025-06-11	0.660000	0.700000	0.655000	0.699900	+6.029%	62,265	+857.280%
2025-06-10	0.665000	0.680100	0.655000	0.660100	+0.794%	15,213	+914.998%
2025-06-09	0.650200	0.669900	0.617700	0.654900	+0.723%	24,318	+923.057%
2025-06-06	0.640000	0.656500	0.635900	0.650200	+2.233%	28,847	+930.452%
2025-06-05	0.650000	0.650000	0.632100	0.636000	-2.139%	13,916	+953.459%
2025-06-04	0.640000	0.650000	0.635000	0.649899	+2.346%	22,984	+930.929%
2025-06-03	0.675000	0.677800	0.630100	0.635000	-3.788%	38,349	+955.118%
2025-06-02	0.651500	0.663000	0.632100	0.660000	+2.676%	36,383	+915.152%
2025-05-30	0.650000	0.650000	0.633064	0.642800	+0.438%	74,524	+942.315%
2025-05-29	0.700000	0.738099	0.640000	0.640000	+0.930%	103,052	+946.875%
2025-05-28	0.650000	0.668180	0.625800	0.634100	-5.570%	65,661	+956.616%
2025-05-27	0.680000	0.680000	0.650000	0.671500	-3.102%	41,001	+897.766%
2025-05-23	0.720000	0.732900	0.680000	0.693000	-6.351%	49,687	+866.811%
2025-05-22	0.762700	0.805200	0.705000	0.740000	-4.660%	77,732	+805.405%
2025-05-21	0.780000	0.798500	0.740000	0.776168	-3.821%	66,565	+763.215%
2025-05-20	0.850000	0.850000	0.780000	0.807000	-1.585%	49,943	+730.235%
2025-05-19	0.873900	0.888500	0.811900	0.820000	-3.211%	40,717	+717.073%
2025-05-16	0.823400	0.880000	0.790000	0.847200	+1.315%	72,460	+690.840%
2025-05-15	0.840000	0.840000	0.800000	0.836200	+4.525%	70,243	+701.244%
2025-05-14	0.750000	0.812000	0.737900	0.800000	+5.764%	136,768	+737.500%
2025-05-13	0.750000	0.769600	0.710000	0.756400	+3.602%	81,095	+785.775%
2025-05-12	0.785000	0.785000	0.722500	0.730100	-3.144%	100,435	+817.683%
2025-05-09	0.741000	0.799900	0.730100	0.753800	+0.924%	15,419	+788.830%
2025-05-08	0.722500	0.800000	0.722500	0.746900	-3.276%	63,449	+797.041%
2025-05-07	0.830000	0.837400	0.758000	0.772200	-5.135%	87,557	+767.651%
2025-05-06	0.830000	0.830000	0.800100	0.814000	+0.494%	57,864	+723.096%
2025-05-05	0.850000	0.855000	0.800000	0.810000	-4.706%	70,680	+727.160%
2025-05-02	0.848000	0.876500	0.782500	0.850000	+6.986%	92,152	+688.235%
2025-05-01	0.800000	0.819900	0.770000	0.794500	+1.469%	94,334	+743.298%
2025-04-30	0.800100	0.820000	0.760000	0.783000	-2.137%	48,570	+755.683%
2025-04-29	0.840000	0.840000	0.780000	0.800100	+5.290%	146,288	+737.395%
2025-04-28	0.710000	0.777700	0.710000	0.759900	+7.331%	115,743	+781.695%
2025-04-25	0.640000	0.715000	0.630000	0.708000	+10.608%	91,812	+846.328%
2025-04-24	0.590000	0.643900	0.585000	0.640100	+11.808%	86,876	+946.711%
2025-04-23	0.531000	0.585000	0.530200	0.572500	+7.815%	35,577	+1,070.306%
2025-04-22	0.530000	0.550000	0.530000	0.531000	-4.839%	11,936	+1,161.770%
2025-04-21	0.558000	0.572546	0.512300	0.558000	+1.455%	42,696	+1,100.717%
2025-04-17	0.520000	0.560000	0.520000	0.550000	+1.852%	32,627	+1,118.182%
2025-04-16	0.580000	0.590000	0.533200	0.540000	-8.459%	39,843	+1,140.741%
2025-04-15	0.560250	0.589900	0.550000	0.589900	+1.724%	22,959	+1,035.786%
2025-04-14	0.574600	0.580000	0.538800	0.579900	-0.017%	14,581	+1,055.372%
2025-04-11	0.512100	0.580000	0.512100	0.580000	+3.571%	21,453	+1,055.172%
2025-04-10	0.597000	0.597000	0.541200	0.560000	-0.797%	14,795	+1,096.429%
2025-04-09	0.490000	0.588000	0.482000	0.564500	+8.537%	97,795	+1,086.891%