Dark

III
Information Services Group, Inc.
stock NASDAQ

At Close

Aug 21, 2026 3:59:53 PM EDT

4.93USD0.000%(0.00)132,269

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 19, 2026 8:09:30 AM EDT

4.92USD-0.274%(-0.01)0

After-hours

Aug 20, 2026 4:20:30 PM EDT

4.98USD+1.014%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	4.9700	4.9900	4.8900	4.9300	0.000%	132,269	0.000%
2026-08-20	4.9300	4.9400	4.8300	4.9300	-0.404%	161,887	0.000%
2026-08-19	4.9800	5.0200	4.9200	4.9500	+0.406%	196,511	-0.404%
2026-08-18	4.9400	5.0500	4.9300	4.9300	-0.202%	208,892	0.000%
2026-08-17	5.1000	5.1300	4.8350	4.9400	-4.264%	350,691	-0.202%
2026-08-14	5.1500	5.1890	5.1100	5.1600	-0.193%	186,782	-4.457%
2026-08-13	5.1900	5.2500	4.9900	5.1700	+0.388%	275,985	-4.642%
2026-08-12	5.1200	5.2250	5.0300	5.1500	-0.194%	225,255	-4.272%
2026-08-11	5.1800	5.2000	5.0491	5.1600	-0.386%	209,550	-4.457%
2026-08-10	5.1900	5.3600	5.1100	5.1800	-0.193%	393,382	-4.826%
2026-08-07	4.9900	5.2500	4.8400	5.1900	+3.800%	463,751	-5.010%
2026-08-06	4.4500	5.0100	4.4350	5.0000	+17.371%	743,910	-1.400%
2026-08-05	4.4100	4.4100	4.2050	4.2600	-2.740%	206,576	+15.728%
2026-08-04	4.2600	4.3900	4.2600	4.3800	+2.098%	180,956	+12.557%
2026-08-03	4.2100	4.3000	4.1850	4.2900	+3.125%	147,431	+14.918%
2026-07-31	4.1000	4.1800	4.0900	4.1600	+0.971%	123,480	+18.510%
2026-07-30	4.2550	4.2550	4.0600	4.1200	-3.286%	169,334	+19.660%
2026-07-29	4.1800	4.3050	4.1800	4.2600	+2.651%	181,039	+15.728%
2026-07-28	4.0200	4.2000	4.0200	4.1500	+3.362%	185,599	+18.795%
2026-07-27	3.9000	4.0350	3.9000	4.0150	+4.016%	161,998	+22.790%
2026-07-24	3.8400	3.9200	3.8400	3.8600	+0.521%	136,228	+27.720%
2026-07-23	3.8900	3.9150	3.7650	3.8400	-2.538%	297,383	+28.385%
2026-07-22	3.9700	3.9750	3.8800	3.9400	-1.253%	263,504	+25.127%
2026-07-21	4.0400	4.0943	3.9100	3.9900	-1.238%	200,777	+23.559%
2026-07-20	3.9700	4.0900	3.9100	4.0400	+1.253%	218,234	+22.030%
2026-07-17	4.0500	4.0550	3.9512	3.9900	-2.683%	196,655	+23.559%
2026-07-16	3.9700	4.1200	3.9700	4.1000	+3.275%	166,846	+20.244%
2026-07-15	3.9500	4.0450	3.9300	3.9700	+1.018%	210,029	+24.181%
2026-07-14	4.0400	4.0850	3.9300	3.9300	-3.440%	129,797	+25.445%
2026-07-13	3.9500	4.1450	3.9400	4.0700	+4.092%	316,443	+21.130%
2026-07-10	4.0700	4.0950	3.9100	3.9100	-3.931%	147,902	+26.087%
2026-07-09	4.0300	4.2300	4.0000	4.0700	+0.494%	109,388	+21.130%
2026-07-08	4.0700	4.1100	4.0400	4.0500	-0.246%	236,314	+21.728%
2026-07-07	4.2300	4.2300	4.0500	4.0600	-0.976%	136,714	+21.429%
2026-07-06	4.1200	4.1499	4.0800	4.1000	-0.243%	171,810	+20.244%
2026-07-02	4.1900	4.2200	4.0450	4.1100	-1.909%	154,279	+19.951%
2026-07-01	4.1100	4.2500	4.1100	4.1900	+1.946%	149,338	+17.661%
2026-06-30	4.1000	4.1200	4.0200	4.1100	+0.489%	248,281	+19.951%
2026-06-29	4.2200	4.2200	4.0300	4.0900	-2.619%	491,670	+20.538%
2026-06-26	4.0700	4.2300	4.0500	4.2000	+3.448%	1,428,054	+17.381%
2026-06-25	4.1200	4.1750	4.0350	4.0600	-0.976%	176,758	+21.429%
2026-06-24	4.0600	4.1600	4.0400	4.1000	+1.235%	241,577	+20.244%
2026-06-23	3.9700	4.0900	3.9700	4.0500	+1.504%	161,125	+21.728%
2026-06-22	3.9900	4.0400	3.8700	3.9900	-0.499%	335,241	+23.559%
2026-06-18	4.1600	4.1600	3.9900	4.0100	-3.606%	359,113	+22.943%
2026-06-17	4.1000	4.1800	4.0850	4.1600	+0.971%	146,942	+18.510%
2026-06-16	4.0900	4.1850	4.0800	4.1200	+0.733%	222,268	+19.660%
2026-06-15	4.2700	4.2893	4.0750	4.0900	-2.850%	161,561	+20.538%
2026-06-12	4.2700	4.3050	4.2100	4.2100	-1.636%	146,847	+17.102%
2026-06-11	4.2900	4.3200	4.2350	4.2800	-0.233%	167,150	+15.187%
2026-06-10	4.2200	4.3200	4.2000	4.2900	+1.659%	193,032	+14.918%
2026-06-09	4.2900	4.2900	4.0750	4.2200	-0.706%	267,857	+16.825%
2026-06-08	4.2600	4.3150	4.2400	4.2500	+0.236%	193,206	+16.000%
2026-06-05	4.2600	4.2850	4.2100	4.2400	-2.304%	179,416	+16.274%
2026-06-04	4.3300	4.4350	4.3100	4.3400	+0.231%	185,218	+13.594%
2026-06-03	4.5300	4.5300	4.3150	4.3300	-4.415%	311,686	+13.857%
2026-06-02	4.5000	4.5350	4.4300	4.5300	+0.443%	236,707	+8.830%
2026-06-01	4.5000	4.5698	4.4800	4.5100	0.000%	148,191	+9.313%
2026-05-29	4.5200	4.5799	4.4800	4.5100	-0.442%	212,316	+9.313%
2026-05-28	4.4800	4.6100	4.4400	4.5300	+0.443%	278,462	+8.830%
2026-05-27	4.3500	4.5500	4.3500	4.5100	+3.917%	234,573	+9.313%
2026-05-26	4.4700	4.4900	4.2900	4.3400	-2.252%	236,228	+13.594%
2026-05-22	4.2700	4.4550	4.2700	4.4400	+1.602%	373,850	+11.036%
2026-05-21	4.3100	4.4000	4.2900	4.3700	-1.354%	176,228	+12.815%
2026-05-20	4.3200	4.4850	4.2700	4.4300	+2.784%	233,433	+11.287%
2026-05-19	4.2100	4.3300	4.1950	4.3100	+1.891%	258,636	+14.385%
2026-05-18	4.1400	4.2450	4.1340	4.2300	+2.670%	239,840	+16.548%
2026-05-15	4.1700	4.2500	4.0750	4.1200	-3.059%	456,539	+19.660%
2026-05-14	4.2700	4.3450	4.1700	4.2500	-0.235%	342,507	+16.000%
2026-05-13	4.2800	4.2850	4.1150	4.2600	+0.472%	385,034	+15.728%
2026-05-12	4.1600	4.2850	4.1050	4.2400	+2.415%	561,487	+16.274%
2026-05-11	4.0500	4.1600	3.9300	4.1400	+2.475%	314,252	+19.082%
2026-05-08	4.3000	4.3700	3.9700	4.0400	-3.118%	399,675	+22.030%
2026-05-07	4.1500	4.2296	4.1400	4.1700	+0.725%	149,385	+18.225%
2026-05-06	4.1800	4.1930	4.0900	4.1400	-0.481%	172,176	+19.082%
2026-05-05	4.1600	4.1700	4.0750	4.1600	+0.971%	106,218	+18.510%
2026-05-04	4.1100	4.2450	4.0850	4.1200	+0.243%	200,321	+19.660%
2026-05-01	4.0800	4.1500	4.0800	4.1100	+0.735%	124,122	+19.951%
2026-04-30	4.0200	4.1099	3.9750	4.0800	+0.990%	136,299	+20.833%
2026-04-29	4.1200	4.1200	3.9700	4.0400	-1.942%	176,152	+22.030%
2026-04-28	4.0700	4.1200	4.0100	4.1200	+1.229%	149,448	+19.660%
2026-04-27	4.0900	4.1300	4.0500	4.0700	-1.214%	133,581	+21.130%
2026-04-24	4.0100	4.1200	4.0000	4.1200	+2.743%	200,117	+19.660%
2026-04-23	4.2200	4.2350	3.9600	4.0100	-5.869%	217,645	+22.943%
2026-04-22	4.2500	4.3000	4.2100	4.2600	+0.709%	158,425	+15.728%
2026-04-21	4.3400	4.3699	4.2150	4.2300	-2.309%	158,447	+16.548%
2026-04-20	4.2600	4.3500	4.2300	4.3300	+1.168%	216,957	+13.857%
2026-04-17	4.2100	4.2900	4.2100	4.2800	+2.638%	269,201	+15.187%
2026-04-16	4.1000	4.1750	4.0800	4.1700	+1.707%	154,139	+18.225%
2026-04-15	4.0700	4.1600	4.0700	4.1000	+0.737%	194,643	+20.244%
2026-04-14	4.0600	4.1200	4.0000	4.0700	-0.245%	191,093	+21.130%
2026-04-13	3.9300	4.0900	3.9300	4.0800	+3.553%	226,885	+20.833%
2026-04-10	4.0100	4.0100	3.8900	3.9400	-1.500%	174,440	+25.127%
2026-04-09	4.0200	4.0700	3.8936	4.0000	-1.720%	237,784	+23.250%
2026-04-08	4.0500	4.0900	4.0200	4.0700	+3.299%	172,677	+21.130%
2026-04-07	3.9500	3.9800	3.9000	3.9400	-0.253%	198,751	+25.127%
2026-04-06	3.9600	4.0400	3.9300	3.9500	-0.253%	206,024	+24.810%
2026-04-02	3.7800	4.0000	3.7400	3.9600	+3.125%	292,434	+24.495%
2026-04-01	3.8600	3.9099	3.8134	3.8400	0.000%	178,191	+28.385%
2026-03-31	3.8400	3.9200	3.7600	3.8400	+0.261%	235,090	+28.385%
2026-03-30	3.7800	3.8400	3.7600	3.8300	+1.862%	208,368	+28.721%
2026-03-27	3.8500	3.8750	3.7500	3.7600	-2.842%	198,487	+31.117%
2026-03-26	3.9100	4.0100	3.8500	3.8700	-1.276%	183,949	+27.390%
2026-03-25	3.9900	4.0099	3.8750	3.9200	-0.508%	197,485	+25.765%
2026-03-24	3.9100	3.9900	3.8801	3.9400	-0.505%	268,303	+25.127%
2026-03-23	3.8500	4.0374	3.8500	3.9600	+3.665%	319,252	+24.495%
2026-03-20	3.8200	3.8350	3.7500	3.8200	-0.779%	414,324	+29.058%
2026-03-19	3.8700	3.9340	3.8000	3.8500	-1.535%	263,894	+28.052%
2026-03-18	3.9900	4.0950	3.8600	3.9100	-2.494%	261,690	+26.087%
2026-03-17	3.9800	4.1300	3.9800	4.0100	+0.754%	267,435	+22.943%
2026-03-16	4.0400	4.1300	3.9700	3.9800	-0.995%	282,623	+23.869%
2026-03-13	4.0400	4.1000	3.8900	4.0200	+0.249%	338,388	+22.637%
2026-03-12	4.0900	4.1750	4.0050	4.0100	-3.373%	233,491	+22.943%
2026-03-11	4.1800	4.3875	4.0600	4.1500	-0.718%	335,236	+18.795%
2026-03-10	4.2700	4.3050	4.1290	4.1800	-2.108%	324,265	+17.943%
2026-03-09	4.4200	4.4800	4.2250	4.2700	-5.740%	555,324	+15.457%
2026-03-06	4.7800	4.8400	4.4400	4.5300	-4.832%	335,709	+8.830%
2026-03-05	4.8300	4.9300	4.6800	4.7600	-1.856%	244,152	+3.571%
2026-03-04	4.8100	4.9100	4.7800	4.8500	+1.677%	157,116	+1.649%
2026-03-03	4.7500	4.8100	4.6816	4.7700	-1.446%	280,478	+3.354%
2026-03-02	4.8100	4.9100	4.7600	4.8400	+0.624%	329,765	+1.860%
2026-02-27	4.7100	4.8400	4.6100	4.8100	+0.628%	597,223	+2.495%
2026-02-26	4.7100	4.7900	4.6650	4.7800	+1.919%	292,199	+3.138%
2026-02-25	4.6600	4.7400	4.5600	4.6900	+1.515%	237,507	+5.117%
2026-02-24	4.4800	4.7050	4.4100	4.6200	+3.820%	281,126	+6.710%
2026-02-23	4.7100	4.7225	4.4300	4.4500	-6.513%	423,449	+10.787%
2026-02-20	4.6700	4.7950	4.6400	4.7600	+2.146%	256,850	+3.571%
2026-02-19	4.6300	4.6700	4.5500	4.6600	-0.214%	254,031	+5.794%
2026-02-18	4.6100	4.7452	4.5731	4.6700	+1.743%	280,290	+5.567%
2026-02-17	4.7400	4.7500	4.5800	4.5900	-3.165%	321,629	+7.407%
2026-02-13	4.5600	4.7700	4.5000	4.7400	+3.947%	636,112	+4.008%
2026-02-12	4.7300	4.7300	4.4750	4.5600	-3.594%	481,318	+8.114%
2026-02-11	5.1900	5.2400	4.7000	4.7300	-8.155%	507,280	+4.228%
2026-02-10	5.2200	5.2601	5.0800	5.1500	-1.341%	382,823	-4.272%
2026-02-09	5.2100	5.2600	5.0800	5.2200	-0.382%	447,561	-5.556%
2026-02-06	5.1800	5.2700	5.1500	5.2400	+2.745%	330,101	-5.916%
2026-02-05	5.2600	5.2909	5.0600	5.1000	-3.592%	319,162	-3.333%
2026-02-04	5.4600	5.5350	5.2800	5.2900	-2.218%	426,207	-6.805%
2026-02-03	5.7100	5.7100	5.3800	5.4100	-5.420%	394,976	-8.872%
2026-02-02	5.5600	5.8400	5.5500	5.7200	+2.693%	195,372	-13.811%
2026-01-30	5.5300	5.6400	5.5300	5.5700	-0.358%	218,526	-11.490%
2026-01-29	5.7600	5.7600	5.4900	5.5900	-2.783%	232,123	-11.807%
2026-01-28	5.7800	5.9000	5.7500	5.7500	0.000%	243,043	-14.261%
2026-01-27	5.6900	5.7800	5.6695	5.7500	+0.524%	194,858	-14.261%
2026-01-26	5.6300	5.7750	5.6100	5.7200	+1.779%	320,543	-13.811%
2026-01-23	5.7000	5.7300	5.6000	5.6200	-0.882%	230,323	-12.278%
2026-01-22	5.6700	5.7100	5.5950	5.6700	+0.710%	383,598	-13.051%
2026-01-21	5.6400	5.6800	5.4250	5.6300	+0.896%	437,591	-12.433%
2026-01-20	5.8500	5.8500	5.5450	5.5800	-5.263%	452,897	-11.649%
2026-01-16	6.1100	6.1500	5.8800	5.8900	-3.125%	255,702	-16.299%
2026-01-15	6.0600	6.1400	5.9900	6.0800	0.000%	296,853	-18.914%
2026-01-14	5.9900	6.1300	5.9900	6.0800	+1.503%	146,420	-18.914%
2026-01-13	6.0200	6.1200	5.9400	5.9900	-0.498%	225,615	-17.696%
2026-01-12	5.8800	6.0500	5.7900	6.0200	+2.034%	249,518	-18.106%
2026-01-09	5.9500	5.9900	5.8200	5.9000	-0.840%	201,661	-16.441%
2026-01-08	5.8200	6.0300	5.7900	5.9500	+2.234%	300,428	-17.143%
2026-01-07	5.8700	5.8700	5.6750	5.8200	-0.852%	317,723	-15.292%
2026-01-06	5.8600	5.8800	5.7450	5.8700	0.000%	193,323	-16.014%
2026-01-05	5.5900	5.9450	5.5700	5.8700	+5.197%	406,090	-16.014%
2026-01-02	5.7900	5.8151	5.5200	5.5800	-3.460%	289,540	-11.649%
2025-12-31	5.7600	5.8235	5.7300	5.7800	+0.347%	191,179	-14.706%
2025-12-30	6.0500	6.0524	5.7350	5.7600	-4.950%	290,689	-14.410%
2025-12-29	5.9500	6.0700	5.9000	6.0600	+2.365%	403,633	-18.647%
2025-12-26	5.9500	5.9700	5.8750	5.9200	-0.169%	135,888	-16.723%
2025-12-24	5.9700	5.9700	5.8500	5.9300	-0.168%	126,193	-16.863%
2025-12-23	5.8800	5.9750	5.8702	5.9400	+0.678%	185,024	-17.003%
2025-12-22	5.9700	6.0000	5.8800	5.9000	-0.338%	253,754	-16.441%
2025-12-19	5.9700	5.9900	5.8900	5.9200	-0.838%	387,618	-16.723%
2025-12-18	5.9000	6.0000	5.8706	5.9700	+2.051%	220,935	-17.420%
2025-12-17	6.0000	6.0500	5.8450	5.8500	-2.662%	158,065	-15.726%
2025-12-16	5.9800	6.0760	5.9700	6.0100	+0.502%	255,450	-17.970%
2025-12-15	5.9500	6.0100	5.8500	5.9800	-1.157%	557,355	-17.559%
2025-12-12	6.0300	6.1750	6.0100	6.0500	+0.833%	397,136	-18.512%
2025-12-11	6.0800	6.1200	5.9700	6.0000	-1.639%	553,648	-17.833%
2025-12-10	6.0300	6.1200	5.9500	6.1000	+0.993%	794,624	-19.180%
2025-12-09	5.9500	6.0500	5.9100	6.0400	+1.684%	416,774	-18.377%
2025-12-08	6.0500	6.0500	5.8600	5.9400	-0.503%	432,521	-17.003%
2025-12-05	5.7000	5.9800	5.7000	5.9700	+3.466%	342,161	-17.420%
2025-12-04	5.6600	5.8300	5.5950	5.7700	+2.124%	296,310	-14.558%
2025-12-03	5.5300	5.6850	5.5000	5.6500	+2.914%	403,936	-12.743%
2025-12-02	5.3900	5.5350	5.3500	5.4900	+3.195%	216,446	-10.200%
2025-12-01	5.3800	5.4100	5.2800	5.3200	-1.115%	218,719	-7.331%
2025-11-28	5.3500	5.3900	5.3100	5.3800	+0.561%	122,678	-8.364%
2025-11-26	5.2900	5.3750	5.2700	5.3500	+1.134%	194,513	-7.850%
2025-11-25	5.2800	5.3500	5.2400	5.2900	+0.954%	147,119	-6.805%
2025-11-24	5.1800	5.2750	5.1000	5.2400	+2.144%	159,590	-5.916%
2025-11-21	5.0100	5.2150	5.0100	5.1300	+2.395%	217,559	-3.899%
2025-11-20	5.1800	5.2500	4.9800	5.0100	-1.957%	258,145	-1.597%
2025-11-19	5.1300	5.2165	5.1000	5.1100	-0.584%	142,296	-3.523%
2025-11-18	5.0700	5.2300	5.0700	5.1400	0.000%	203,713	-4.086%
2025-11-17	5.2200	5.3100	5.0850	5.1400	-2.095%	298,363	-4.086%
2025-11-14	5.1900	5.2600	5.1100	5.2500	0.000%	188,593	-6.095%
2025-11-13	5.4300	5.4300	5.1850	5.2500	-2.957%	298,713	-6.095%
2025-11-12	5.3000	5.4300	5.2100	5.4100	+4.038%	301,120	-8.872%
2025-11-11	5.1800	5.3000	5.1500	5.2000	0.000%	289,155	-5.192%
2025-11-10	5.3000	5.3000	5.0400	5.2000	-0.952%	404,030	-5.192%
2025-11-07	5.7400	5.7400	5.2300	5.2500	-9.326%	565,355	-6.095%
2025-11-06	5.8700	5.8893	5.6300	5.7900	-1.026%	247,227	-14.853%
2025-11-05	5.9000	5.9590	5.7900	5.8500	-1.015%	285,113	-15.726%
2025-11-04	6.0600	6.4495	5.8350	5.9100	-2.636%	608,057	-16.582%
2025-11-03	5.8900	6.4300	5.8150	6.0700	+10.163%	589,435	-18.781%
2025-10-31	5.4900	5.5400	5.4000	5.5100	+0.731%	212,310	-10.526%
2025-10-30	5.5200	5.6150	5.4700	5.4700	-1.085%	171,996	-9.872%
2025-10-29	5.6500	5.6700	5.3825	5.5300	-2.469%	338,675	-10.850%
2025-10-28	5.6000	5.7450	5.5452	5.6700	+1.613%	170,553	-13.051%
2025-10-27	5.7200	5.7200	5.5550	5.5800	-1.761%	268,491	-11.649%
2025-10-24	5.6000	5.7200	5.6000	5.6800	+2.158%	128,533	-13.204%
2025-10-23	5.5400	5.6000	5.4601	5.5600	+1.091%	167,198	-11.331%
2025-10-22	5.5800	5.6299	5.4100	5.5000	-2.135%	178,136	-10.364%
2025-10-21	5.6100	5.6850	5.5550	5.6200	-0.178%	186,407	-12.278%
2025-10-20	5.4900	5.6350	5.4900	5.6300	+3.875%	163,358	-12.433%
2025-10-17	5.4200	5.5100	5.3900	5.4200	-0.550%	201,705	-9.041%
2025-10-16	5.5700	5.6050	5.4300	5.4500	-2.330%	261,143	-9.541%
2025-10-15	5.4800	5.5800	5.4700	5.5800	+2.198%	189,092	-11.649%
2025-10-14	5.2500	5.5200	5.2019	5.4600	+2.247%	233,286	-9.707%
2025-10-13	5.3700	5.5309	5.1801	5.3400	+1.521%	295,864	-7.678%
2025-10-10	5.5500	5.6000	5.2400	5.2600	-4.710%	312,680	-6.274%
2025-10-09	5.6700	5.6798	5.4100	5.5200	-2.646%	344,991	-10.688%
2025-10-08	5.7000	5.7100	5.6000	5.6700	+1.070%	204,020	-13.051%
2025-10-07	5.6500	5.7175	5.5490	5.6100	-0.532%	139,898	-12.121%
2025-10-06	5.7800	5.8800	5.6300	5.6400	-2.253%	209,960	-12.589%
2025-10-03	5.7000	5.8099	5.7000	5.7700	+2.124%	159,982	-14.558%
2025-10-02	5.9537	5.9537	5.5400	5.6500	-2.249%	182,878	-12.743%
2025-10-01	5.7000	5.8800	5.6900	5.7800	+0.522%	214,255	-14.706%
2025-09-30	5.6700	5.7776	5.6350	5.7500	+1.590%	193,477	-14.261%
2025-09-29	6.0000	6.0059	5.6400	5.6600	-5.193%	368,817	-12.898%
2025-09-26	5.7600	5.9700	5.6800	5.9700	+3.646%	310,935	-17.420%
2025-09-25	5.7000	5.7800	5.6400	5.7600	+0.876%	235,985	-14.410%
2025-09-24	5.6950	5.7450	5.5650	5.7100	+1.241%	281,998	-13.660%
2025-09-23	5.6600	5.6900	5.5500	5.6400	+0.356%	276,764	-12.589%
2025-09-22	5.3800	5.6765	5.3200	5.6200	+4.461%	339,495	-12.278%
2025-09-19	5.5300	5.6000	5.3000	5.3800	-2.888%	444,042	-8.364%
2025-09-18	5.4400	5.5850	5.4100	5.5400	+2.974%	215,695	-11.011%
2025-09-17	5.3100	5.5400	5.3100	5.3800	+0.938%	278,717	-8.364%
2025-09-16	5.3500	5.3750	5.2750	5.3300	-0.560%	122,069	-7.505%
2025-09-15	5.2000	5.3800	5.1831	5.3600	+2.290%	204,254	-8.022%
2025-09-12	5.2200	5.2987	5.1900	5.2400	0.000%	149,824	-5.916%
2025-09-11	5.1900	5.2500	5.1500	5.2400	+0.576%	282,915	-5.916%
2025-09-10	5.1600	5.2200	5.1000	5.2100	+1.165%	217,404	-5.374%
2025-09-09	5.2100	5.2900	5.1400	5.1500	-1.718%	126,627	-4.272%
2025-09-08	5.2500	5.2800	5.1101	5.2400	0.000%	250,508	-5.916%
2025-09-05	5.2500	5.2999	5.1400	5.2400	-0.945%	192,730	-5.916%
2025-09-04	5.1800	5.2900	5.1500	5.2900	+2.321%	167,641	-6.805%
2025-09-03	5.1300	5.2400	5.1300	5.1700	+0.194%	186,679	-4.642%
2025-09-02	5.0900	5.2000	5.0750	5.1600	-0.193%	218,512	-4.457%
2025-08-29	5.1200	5.1900	5.0800	5.1700	+0.977%	161,715	-4.642%
2025-08-28	5.0000	5.1300	4.9857	5.1200	+3.226%	168,469	-3.711%
2025-08-27	5.0200	5.0400	4.9500	4.9600	-0.800%	99,010	-0.605%
2025-08-26	5.0400	5.1320	5.0000	5.0000	-1.186%	177,041	-1.400%
2025-08-25	5.0400	5.1500	5.0020	5.0600	+0.596%	225,817	-2.569%
2025-08-22	4.8200	5.0650	4.8200	5.0300	+4.574%	195,253	-1.988%
2025-08-21	4.8300	4.9000	4.8100	4.8100	-0.825%	130,571	+2.495%
2025-08-20	4.8500	4.8700	4.7700	4.8500	0.000%	160,523	+1.649%
2025-08-19	4.8800	4.9700	4.8100	4.8500	-0.818%	186,006	+1.649%
2025-08-18	4.8700	5.0400	4.8696	4.8900	+0.617%	174,727	+0.818%
2025-08-15	4.9800	4.9894	4.8500	4.8600	-2.213%	193,441	+1.440%
2025-08-14	5.0100	5.0250	4.9200	4.9700	-1.389%	167,401	-0.805%
2025-08-13	5.0700	5.1200	4.9500	5.0400	+0.199%	349,795	-2.183%
2025-08-12	4.7500	5.0500	4.7500	5.0300	+6.118%	439,771	-1.988%
2025-08-11	4.6000	4.8700	4.5900	4.7400	+6.757%	688,412	+4.008%
2025-08-08	4.2200	4.5400	4.1300	4.4400	+5.714%	467,106	+11.036%
2025-08-07	4.1100	4.4923	4.0000	4.2000	-0.709%	564,378	+17.381%
2025-08-06	4.2200	4.2500	4.1600	4.2300	-0.236%	280,674	+16.548%
2025-08-05	4.3300	4.3498	4.2200	4.2400	-1.166%	370,510	+16.274%
2025-08-04	4.2000	4.3100	4.1600	4.2900	+2.143%	203,933	+14.918%
2025-08-01	4.2800	4.2887	4.1650	4.2000	-2.552%	248,051	+17.381%
2025-07-31	4.2700	4.4000	4.2700	4.3100	0.000%	186,994	+14.385%
2025-07-30	4.3500	4.4350	4.2900	4.3100	-0.691%	127,106	+14.385%
2025-07-29	4.5800	4.5985	4.2100	4.3400	-4.510%	324,402	+13.594%
2025-07-28	4.5500	4.5650	4.5000	4.5450	+0.331%	157,251	+8.471%
2025-07-25	4.6200	4.6449	4.5000	4.5300	-0.440%	133,047	+8.830%
2025-07-24	4.6400	4.6600	4.5200	4.5500	-2.985%	195,060	+8.352%
2025-07-23	4.5700	4.6900	4.5307	4.6900	+3.532%	148,704	+5.117%
2025-07-22	4.6900	4.7224	4.5000	4.5300	-2.998%	308,774	+8.830%
2025-07-21	4.6800	4.7900	4.6500	4.6700	+0.215%	178,272	+5.567%
2025-07-18	4.7200	4.7490	4.6500	4.6600	-0.427%	117,584	+5.794%
2025-07-17	4.7400	4.7800	4.6700	4.6800	-1.266%	147,875	+5.342%
2025-07-16	4.8300	4.8300	4.7000	4.7400	-0.837%	202,796	+4.008%
2025-07-15	4.9000	4.9200	4.7600	4.7800	-1.646%	221,370	+3.138%
2025-07-14	4.8200	4.8800	4.7900	4.8600	+1.040%	197,321	+1.440%
2025-07-11	5.0000	5.0000	4.8000	4.8100	-4.563%	211,143	+2.495%
2025-07-10	5.0300	5.1079	5.0000	5.0400	0.000%	190,381	-2.183%
2025-07-09	5.2200	5.2271	4.9900	5.0400	-3.263%	248,217	-2.183%
2025-07-08	4.9900	5.2800	4.9900	5.2100	+4.200%	324,218	-5.374%
2025-07-07	5.1500	5.1750	4.9800	5.0000	-2.153%	453,579	-1.400%
2025-07-03	5.0100	5.1500	5.0000	5.1100	+2.405%	231,095	-3.523%
2025-07-02	4.8000	5.0000	4.7700	4.9900	+3.958%	396,108	-1.202%
2025-07-01	4.8200	4.8700	4.7200	4.8000	0.000%	281,037	+2.708%
2025-06-30	4.7100	4.8200	4.6200	4.8000	+3.226%	332,662	+2.708%
2025-06-27	4.6400	4.6650	4.6100	4.6500	+0.649%	457,378	+6.022%
2025-06-26	4.6800	4.7550	4.6100	4.6200	-1.282%	205,386	+6.710%
2025-06-25	4.7800	4.7900	4.6600	4.6800	-1.474%	203,634	+5.342%
2025-06-24	4.7200	4.7550	4.6300	4.7500	+1.496%	131,520	+3.789%
2025-06-23	4.5300	4.6800	4.5300	4.6800	+2.857%	155,570	+5.342%
2025-06-20	4.7700	4.7900	4.5100	4.5500	-4.008%	229,502	+8.352%
2025-06-18	4.7800	4.8200	4.7246	4.7400	-0.211%	150,374	+4.008%
2025-06-17	4.7500	4.8300	4.7500	4.7500	-0.419%	96,855	+3.789%
2025-06-16	4.7500	4.8200	4.7500	4.7700	+0.846%	94,395	+3.354%
2025-06-13	4.7700	4.8030	4.7118	4.7300	-1.046%	107,165	+4.228%
2025-06-12	4.8200	4.8200	4.7550	4.7800	-0.830%	116,645	+3.138%
2025-06-11	4.8000	4.8700	4.7701	4.8200	-0.207%	255,936	+2.282%
2025-06-10	4.7000	4.8350	4.7000	4.8300	+2.766%	109,075	+2.070%
2025-06-09	4.8500	4.8500	4.6900	4.7000	-2.490%	180,670	+4.894%
2025-06-06	4.7100	4.8500	4.6719	4.8200	+2.335%	192,942	+2.282%
2025-06-05	4.7100	4.7400	4.6470	4.7100	+0.426%	192,161	+4.671%
2025-06-04	4.8500	4.8500	4.6400	4.6900	-3.299%	272,692	+5.117%
2025-06-03	4.8300	4.8900	4.7620	4.8500	+0.414%	295,625	+1.649%
2025-06-02	4.7200	4.8600	4.6800	4.8300	+2.331%	200,336	+2.070%
2025-05-30	4.7200	4.7900	4.6000	4.7200	+0.855%	115,999	+4.449%
2025-05-29	4.7000	4.7284	4.6200	4.6800	0.000%	106,474	+5.342%
2025-05-28	4.8400	4.8650	4.6600	4.6800	-3.106%	145,739	+5.342%
2025-05-27	4.6600	4.8350	4.6500	4.8300	+4.772%	294,492	+2.070%
2025-05-23	4.7100	4.7475	4.5405	4.6100	-1.706%	182,586	+6.941%
2025-05-22	4.7300	4.8338	4.6900	4.6900	-1.471%	184,216	+5.117%
2025-05-21	4.8000	4.8393	4.7400	4.7600	-1.653%	139,219	+3.571%
2025-05-20	4.7500	4.8800	4.7200	4.8400	+2.110%	174,104	+1.860%
2025-05-19	4.9100	4.9400	4.6800	4.7400	-3.265%	246,035	+4.008%
2025-05-16	4.8300	5.0500	4.8300	4.9000	+2.083%	488,796	+0.612%
2025-05-15	4.9500	4.9600	4.7650	4.8000	-3.030%	362,083	+2.708%
2025-05-14	4.8500	4.9800	4.8101	4.9500	+2.697%	272,002	-0.404%
2025-05-13	4.8900	4.8900	4.7300	4.8200	+0.417%	214,753	+2.282%
2025-05-12	4.7700	4.8600	4.6650	4.8000	+3.448%	572,849	+2.708%
2025-05-09	4.1400	4.6800	4.0700	4.6400	+16.000%	568,658	+6.250%
2025-05-08	3.9600	4.0100	3.8900	4.0000	+1.266%	143,172	+23.250%
2025-05-07	3.9700	4.0179	3.9100	3.9500	-0.504%	85,921	+24.810%
2025-05-06	3.8600	4.0250	3.8400	3.9700	+2.584%	111,657	+24.181%
2025-05-05	3.9400	3.9400	3.8310	3.8700	-0.769%	92,702	+27.390%
2025-05-02	3.8300	3.9300	3.8300	3.9000	+2.632%	79,298	+26.410%
2025-05-01	3.8700	3.8900	3.8000	3.8000	-2.062%	79,629	+29.737%
2025-04-30	3.8400	3.9300	3.7500	3.8800	+1.042%	125,114	+27.062%
2025-04-29	3.6300	3.9000	3.6300	3.8400	+4.918%	142,226	+28.385%
2025-04-28	3.6300	3.7050	3.6100	3.6600	+0.826%	66,910	+34.699%
2025-04-25	3.6500	3.6900	3.5700	3.6300	-1.090%	55,992	+35.813%
2025-04-24	3.6800	3.7450	3.6600	3.6700	0.000%	79,040	+34.332%
2025-04-23	3.6800	3.7900	3.6550	3.6700	+0.824%	80,049	+34.332%
2025-04-22	3.6000	3.6900	3.6000	3.6400	+2.535%	77,020	+35.440%
2025-04-21	3.7000	3.7250	3.5100	3.5500	-4.570%	106,875	+38.873%
2025-04-17	3.6900	3.7850	3.6700	3.7200	+0.541%	115,820	+32.527%
2025-04-16	3.5200	3.7100	3.5200	3.7000	+4.816%	102,034	+33.243%
2025-04-15	3.4900	3.5750	3.4800	3.5300	+0.284%	94,167	+39.660%
2025-04-14	3.5000	3.5699	3.4600	3.5200	+2.029%	102,443	+40.057%
2025-04-11	3.5200	3.5273	3.4200	3.4500	-2.542%	95,528	+42.899%
2025-04-10	3.5500	3.6200	3.5000	3.5400	-1.939%	112,847	+39.266%
2025-04-09	3.5700	3.7600	3.5100	3.6100	0.000%	134,407	+36.565%
2025-04-08	3.7600	3.7850	3.5700	3.6100	-1.635%	139,688	+36.565%
2025-04-07	3.6700	3.8650	3.5700	3.6700	-2.133%	142,766	+34.332%
2025-04-04	3.6300	3.7900	3.6034	3.7500	+0.267%	122,884	+31.467%
2025-04-03	3.8600	3.9500	3.7250	3.7400	-6.965%	157,303	+31.818%
2025-04-02	3.9000	4.0300	3.8100	4.0200	+2.290%	125,092	+22.637%
2025-04-01	3.9000	3.9900	3.8550	3.9300	+0.512%	110,694	+25.445%
2025-03-31	3.9500	4.0500	3.8700	3.9100	-2.250%	242,908	+26.087%
2025-03-28	3.8000	4.0000	3.7900	4.0000	+6.101%	160,585	+23.250%
2025-03-27	3.7000	3.8100	3.6900	3.7700	+1.892%	286,170	+30.769%
2025-03-26	3.6600	3.7200	3.6600	3.7000	+1.093%	147,747	+33.243%
2025-03-25	3.7200	3.7300	3.6550	3.6600	-1.348%	80,116	+34.699%
2025-03-24	3.7400	3.7850	3.6100	3.7100	-0.536%	189,647	+32.884%
2025-03-21	3.6500	3.7400	3.5900	3.7300	+0.269%	248,323	+32.172%
2025-03-20	3.6800	3.8051	3.6800	3.7200	+0.270%	113,046	+32.527%
2025-03-19	3.6500	3.7450	3.6500	3.7100	+1.366%	113,638	+32.884%
2025-03-18	3.5100	3.6600	3.4700	3.6600	+4.571%	119,433	+34.699%
2025-03-17	3.3800	3.6100	3.3800	3.5000	+4.322%	141,080	+40.857%
2025-03-14	3.3100	3.3750	3.3100	3.3550	+2.599%	128,604	+46.945%
2025-03-13	3.3000	3.3400	3.2600	3.2700	-0.608%	157,150	+50.765%
2025-03-12	3.3500	3.3732	3.2800	3.2900	-2.083%	109,733	+49.848%
2025-03-11	3.2500	3.3950	3.1729	3.3600	+3.704%	86,059	+46.726%
2025-03-10	3.3100	3.3505	3.2100	3.2400	-1.818%	142,112	+52.160%
2025-03-07	3.1200	3.4000	3.1200	3.3000	+6.452%	109,357	+49.394%
2025-03-06	2.9600	3.1000	2.9600	3.1000	+4.027%	66,977	+59.032%
2025-03-05	3.0200	3.0200	2.9500	2.9800	-0.334%	110,806	+65.436%
2025-03-04	2.9800	3.0289	2.9600	2.9900	-0.664%	88,273	+64.883%