Dark

ISSC
Innovative Solutions & Support
stock NASDAQ

At Close

Aug 14, 2026 3:59:46 PM EDT

23.01USD+1.076%(+0.25)405,907

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:02:30 AM EDT

23.00USD+1.032%(+0.24)1,548

After-hours

Aug 13, 2026 4:11:30 PM EDT

22.75USD-0.132%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	23.0500	23.8800	22.6100	23.0100	+1.076%	405,907	0.000%
2026-08-13	22.0000	22.7900	19.8300	22.7650	+13.090%	670,651	+1.076%
2026-08-12	20.1400	20.4300	19.7300	20.1300	+0.650%	254,606	+14.307%
2026-08-11	19.8600	20.1100	19.2800	20.0000	+1.266%	171,438	+15.050%
2026-08-10	20.1200	20.4800	19.6500	19.7500	-2.082%	199,448	+16.506%
2026-08-07	20.6500	21.1800	19.9000	20.1700	-1.658%	148,680	+14.080%
2026-08-06	20.4100	21.7200	20.3700	20.5100	-0.918%	197,530	+12.189%
2026-08-05	20.7800	21.1700	20.5100	20.7000	-1.193%	200,341	+11.159%
2026-08-04	19.6400	21.1200	19.4841	20.9500	+7.601%	365,341	+9.833%
2026-08-03	18.3000	19.5700	18.2450	19.4700	+6.452%	345,737	+18.182%
2026-07-31	17.7400	18.5400	17.3800	18.2900	+4.754%	253,067	+25.806%
2026-07-30	17.9000	18.2850	17.2300	17.4600	-2.075%	214,748	+31.787%
2026-07-29	19.0000	19.1800	17.3200	17.8300	-6.942%	473,059	+29.052%
2026-07-28	19.1900	19.2500	18.6100	19.1600	-0.622%	528,275	+20.094%
2026-07-27	19.4300	19.7700	18.9400	19.2800	+0.731%	213,920	+19.346%
2026-07-24	19.6400	19.6500	18.9400	19.1400	-2.546%	291,025	+20.219%
2026-07-23	18.9500	19.7700	18.9500	19.6400	+3.205%	259,891	+17.159%
2026-07-22	19.5200	19.8000	18.8100	19.0300	-0.989%	420,449	+20.914%
2026-07-21	18.6200	19.4900	18.5000	19.2200	+3.724%	264,650	+19.719%
2026-07-20	18.5000	19.2500	18.1900	18.5300	+0.379%	290,245	+24.177%
2026-07-17	18.0500	18.9200	18.0300	18.4600	+1.040%	259,804	+24.648%
2026-07-16	18.1500	18.3600	18.0000	18.2700	-0.327%	274,186	+25.944%
2026-07-15	18.2300	18.6000	18.1500	18.3300	-0.218%	218,805	+25.532%
2026-07-14	18.4500	18.9300	18.2862	18.3700	+0.109%	239,603	+25.259%
2026-07-13	18.0300	18.7700	18.0300	18.3500	-2.653%	285,087	+25.395%
2026-07-10	18.4200	18.9894	18.3500	18.8500	+2.002%	195,032	+22.069%
2026-07-09	18.3300	18.5300	18.1373	18.4800	+0.928%	217,142	+24.513%
2026-07-08	18.1500	18.5350	18.0400	18.3100	+0.109%	240,901	+25.669%
2026-07-07	18.5100	18.8150	17.9200	18.2900	-2.971%	330,143	+25.806%
2026-07-06	18.4100	19.0925	18.4100	18.8500	+2.501%	292,904	+22.069%
2026-07-02	17.7300	18.8400	17.7300	18.3900	+3.141%	317,751	+25.122%
2026-07-01	18.0000	18.3800	17.6300	17.8300	-0.944%	294,589	+29.052%
2026-06-30	17.9100	18.7050	17.5800	18.0000	-0.332%	404,482	+27.833%
2026-06-29	17.6300	18.7050	17.5001	18.0600	+0.950%	410,451	+27.409%
2026-06-26	16.7500	18.1400	16.7400	17.8900	+5.297%	2,266,309	+28.619%
2026-06-25	16.6000	17.5000	16.6000	16.9900	+2.103%	434,054	+35.433%
2026-06-24	16.2600	17.0000	16.2600	16.6400	+1.525%	300,476	+38.281%
2026-06-23	16.0000	16.8600	15.9800	16.3900	-0.425%	365,087	+40.390%
2026-06-22	17.0800	17.1600	16.1600	16.4600	-4.358%	419,824	+39.793%
2026-06-18	16.8500	17.4000	16.7000	17.2100	+3.862%	369,544	+33.701%
2026-06-17	16.9200	17.3000	16.4700	16.5700	-1.369%	490,366	+38.865%
2026-06-16	17.7100	17.9200	16.7400	16.8000	-4.977%	317,713	+36.964%
2026-06-15	18.7600	18.9700	17.6400	17.6800	-4.329%	461,516	+30.147%
2026-06-12	19.4400	19.4500	18.2057	18.4800	-4.595%	309,886	+24.513%
2026-06-11	17.5700	19.4254	17.2650	19.3700	+12.879%	486,758	+18.792%
2026-06-10	17.8900	17.9900	16.8800	17.1600	-4.772%	282,654	+34.091%
2026-06-09	17.5300	18.0450	17.0266	18.0200	+3.504%	325,858	+27.691%
2026-06-08	17.5500	17.6600	17.2700	17.4100	+0.636%	241,950	+32.165%
2026-06-05	17.7900	17.9500	16.9700	17.3000	-4.631%	282,892	+33.006%
2026-06-04	16.7500	18.3000	16.7200	18.1400	+7.274%	485,670	+26.847%
2026-06-03	17.1500	17.3950	16.8000	16.9100	-1.629%	256,915	+36.073%
2026-06-02	17.1000	17.6500	16.8200	17.1900	+0.999%	305,000	+33.857%
2026-06-01	17.0700	17.4600	16.6268	17.0200	-1.276%	526,521	+35.194%
2026-05-29	17.3000	17.6800	16.4150	17.2400	+2.497%	509,784	+33.469%
2026-05-28	16.8800	17.8400	16.7950	16.8200	-0.296%	400,356	+36.801%
2026-05-27	16.7500	17.4200	16.4600	16.8700	+1.321%	643,384	+36.396%
2026-05-26	16.6550	17.3900	16.4900	16.6500	+1.463%	576,931	+38.198%
2026-05-22	16.1700	16.6600	16.1400	16.4100	+3.403%	410,065	+40.219%
2026-05-21	15.7700	15.9250	15.3400	15.8700	-0.314%	437,775	+44.991%
2026-05-20	15.9900	16.1700	15.6300	15.9200	+1.466%	414,778	+44.535%
2026-05-19	15.8700	16.1434	15.0700	15.6900	-3.506%	856,671	+46.654%
2026-05-18	16.5500	16.7400	16.0900	16.2600	-0.092%	670,839	+41.513%
2026-05-15	16.9700	17.0800	16.1900	16.2750	-6.519%	761,840	+41.382%
2026-05-14	19.8600	20.0000	15.8800	17.4100	-15.444%	2,463,102	+32.165%
2026-05-13	21.3500	21.3750	20.0800	20.5900	-2.969%	654,282	+11.753%
2026-05-12	21.1900	21.6600	20.5100	21.2200	-0.702%	367,265	+8.435%
2026-05-11	21.4350	22.1200	21.0400	21.3700	+0.047%	309,634	+7.674%
2026-05-08	21.4000	21.5400	20.9500	21.3600	+2.152%	233,874	+7.725%
2026-05-07	21.7100	21.7100	20.8600	20.9100	-3.729%	232,875	+10.043%
2026-05-06	21.0000	21.7900	20.9840	21.7200	+4.978%	350,047	+5.939%
2026-05-05	20.4200	21.1999	20.4200	20.6900	+2.375%	312,487	+11.213%
2026-05-04	21.6100	21.7500	20.2100	20.2100	-5.162%	365,755	+13.855%
2026-05-01	22.0000	22.4900	20.9600	21.3100	-3.136%	387,180	+7.977%
2026-04-30	20.8500	22.1250	20.8500	22.0000	+8.749%	458,126	+4.591%
2026-04-29	20.1900	20.5400	19.8800	20.2300	+0.797%	261,193	+13.742%
2026-04-28	20.9100	21.1200	19.7901	20.0700	-4.292%	356,356	+14.649%
2026-04-27	19.7800	21.0600	19.7601	20.9700	+5.377%	417,378	+9.728%
2026-04-24	20.0700	20.1750	19.4300	19.9000	-0.748%	425,202	+15.628%
2026-04-23	20.6300	20.7200	19.3700	20.0500	-2.528%	493,489	+14.763%
2026-04-22	21.0300	21.7300	20.1200	20.5700	0.000%	431,467	+11.862%
2026-04-21	21.1300	21.5700	20.3100	20.5700	-2.742%	420,217	+11.862%
2026-04-20	21.9700	22.1150	20.8100	21.1500	-3.732%	648,043	+8.794%
2026-04-17	22.2500	22.8979	21.6000	21.9700	+2.856%	538,726	+4.734%
2026-04-16	23.4300	23.4800	21.1100	21.3600	-9.184%	799,452	+7.725%
2026-04-15	24.3700	24.7000	22.7300	23.5200	-3.922%	498,301	-2.168%
2026-04-14	25.7000	25.7500	24.4200	24.4800	-1.805%	289,516	-6.005%
2026-04-13	24.7900	25.9099	24.3001	24.9300	-0.954%	471,979	-7.702%
2026-04-10	26.0500	26.2999	25.1400	25.1700	-1.526%	557,481	-8.582%
2026-04-09	22.6700	25.6199	22.6450	25.5600	+11.034%	633,757	-9.977%
2026-04-08	23.3000	23.6599	22.6219	23.0200	+7.721%	490,576	-0.043%
2026-04-07	21.2800	21.9900	20.8500	21.3700	-1.566%	407,057	+7.674%
2026-04-06	22.8200	23.1800	21.2072	21.7100	-3.597%	511,127	+5.988%
2026-04-02	20.3600	22.9199	20.2701	22.5200	+2.737%	672,958	+2.176%
2026-04-01	21.8000	22.3000	20.8700	21.9200	+6.771%	962,950	+4.973%
2026-03-31	20.1300	20.7900	19.6500	20.5300	+5.067%	570,903	+12.080%
2026-03-30	21.5100	21.7300	19.1100	19.5400	-9.116%	850,791	+17.758%
2026-03-27	21.7500	22.0599	20.8301	21.5000	-2.627%	835,204	+7.023%
2026-03-26	24.9900	24.9900	21.8201	22.0800	-15.175%	1,296,191	+4.212%
2026-03-25	27.6600	27.9300	25.5002	26.0300	-4.722%	846,336	-11.602%
2026-03-24	29.7000	29.8500	26.3000	27.3200	-8.812%	1,037,932	-15.776%
2026-03-23	29.1000	30.9200	28.4700	29.9600	+4.536%	644,903	-23.198%
2026-03-20	29.6000	30.6100	27.9500	28.6600	-2.484%	746,873	-19.714%
2026-03-19	28.8700	29.6300	27.7000	29.3900	+0.273%	675,503	-21.708%
2026-03-18	30.1300	30.5799	29.2500	29.3100	-2.722%	631,148	-21.494%
2026-03-17	29.2500	30.2000	29.0700	30.1300	+3.397%	618,468	-23.631%
2026-03-16	28.5500	29.7400	28.2000	29.1400	+5.161%	611,525	-21.036%
2026-03-13	28.4000	29.6199	27.5600	27.7100	-0.788%	519,704	-16.961%
2026-03-12	29.5200	29.5200	27.0000	27.9300	-6.807%	1,192,187	-17.615%
2026-03-11	30.5500	30.5500	28.5000	29.9700	-1.931%	763,733	-23.223%
2026-03-10	29.5500	30.9400	29.3100	30.5600	+6.037%	1,387,454	-24.705%
2026-03-09	25.9800	29.1196	25.4318	28.8200	+10.042%	1,117,617	-20.160%
2026-03-06	27.5600	28.1000	25.9500	26.1900	-7.292%	626,446	-12.142%
2026-03-05	29.4050	29.4050	27.0000	28.2500	-2.988%	748,094	-18.549%
2026-03-04	28.0900	29.1500	27.1300	29.1200	+4.112%	884,646	-20.982%
2026-03-03	27.2600	28.0500	25.4600	27.9700	+1.414%	740,227	-17.733%
2026-03-02	25.8000	28.1000	25.8000	27.5800	+6.322%	815,333	-16.570%
2026-02-27	25.5400	26.0000	24.5100	25.9400	+0.154%	331,196	-11.295%
2026-02-26	25.3000	25.9200	24.2201	25.9000	+2.615%	296,014	-11.158%
2026-02-25	25.6600	25.7503	24.0000	25.2400	+0.738%	356,657	-8.835%
2026-02-24	23.6300	25.1500	23.0100	25.0550	+6.346%	327,941	-8.162%
2026-02-23	23.8500	24.5600	23.1900	23.5600	-3.125%	437,972	-2.334%
2026-02-20	24.3300	24.9700	23.6000	24.3200	+0.662%	477,787	-5.387%
2026-02-19	23.4400	24.1600	23.0100	24.1600	+2.721%	532,192	-4.760%
2026-02-18	21.8300	24.1000	21.4800	23.5200	+9.855%	1,023,275	-2.168%
2026-02-17	20.0800	21.5000	19.5850	21.4100	+7.968%	456,004	+7.473%
2026-02-13	20.8800	21.4621	19.5500	19.8300	-4.526%	492,189	+16.036%
2026-02-12	22.9000	23.8000	20.6450	20.7700	+9.431%	880,309	+10.785%
2026-02-11	19.9000	19.9900	18.5200	18.9800	-3.557%	333,649	+21.233%
2026-02-10	19.9700	20.2950	19.4200	19.6800	-1.056%	214,931	+16.921%
2026-02-09	19.6500	20.1399	18.8100	19.8900	+1.531%	345,975	+15.686%
2026-02-06	18.5700	19.6500	18.3100	19.5900	+8.652%	293,550	+17.458%
2026-02-05	18.1800	18.7200	17.9100	18.0300	-3.324%	316,693	+27.621%
2026-02-04	20.3800	20.5958	18.0600	18.6500	-8.264%	361,437	+23.378%
2026-02-03	19.9500	20.3650	19.3933	20.3300	+4.363%	370,104	+13.182%
2026-02-02	18.4100	19.5300	18.1700	19.4800	+5.354%	318,634	+18.121%
2026-01-30	18.8100	19.3750	18.3800	18.4900	-2.940%	347,531	+24.446%
2026-01-29	19.7500	20.1200	18.6200	19.0500	-2.458%	406,253	+20.787%
2026-01-28	21.2800	21.3000	19.4500	19.5300	-8.224%	396,457	+17.819%
2026-01-27	20.7700	21.5000	20.7100	21.2800	+3.805%	271,711	+8.130%
2026-01-26	21.4400	21.4400	19.6500	20.5000	-5.268%	767,377	+12.244%
2026-01-23	21.3100	22.1499	20.6010	21.6400	+2.220%	462,516	+6.331%
2026-01-22	22.2800	22.2800	20.6000	21.1700	-4.295%	472,088	+8.692%
2026-01-21	21.8900	22.2800	20.8500	22.1200	+3.316%	430,906	+4.024%
2026-01-20	21.4500	22.0620	21.1701	21.4100	-3.472%	438,055	+7.473%
2026-01-16	21.8950	22.6000	21.5800	22.1800	+1.977%	518,081	+3.742%
2026-01-15	22.2500	22.2800	21.0100	21.7500	-2.466%	609,735	+5.793%
2026-01-14	19.4000	22.6042	19.3520	22.3000	+15.844%	2,011,373	+3.184%
2026-01-13	19.9700	19.9700	17.9000	19.2500	-2.630%	590,125	+19.532%
2026-01-12	18.6300	19.8100	18.4300	19.7700	+7.387%	741,688	+16.388%
2026-01-09	18.9100	19.0440	17.8500	18.4100	-2.074%	426,202	+24.986%
2026-01-08	18.7700	20.0800	18.6900	18.8000	+3.183%	846,285	+22.394%
2026-01-07	19.2400	19.4410	18.1800	18.2200	-3.903%	477,417	+26.290%
2026-01-06	19.5200	19.5200	18.6700	18.9600	-1.404%	669,966	+21.361%
2026-01-05	19.0650	19.8000	18.8600	19.2300	+2.560%	687,044	+19.657%
2026-01-02	19.0000	19.0000	17.2300	18.7500	-1.003%	902,687	+22.720%
2025-12-31	19.6000	19.6400	18.8400	18.9400	-3.760%	502,751	+21.489%
2025-12-30	19.4300	19.8200	19.2100	19.6800	+1.391%	447,988	+16.921%
2025-12-29	19.5250	19.9600	19.0500	19.4100	+0.052%	489,901	+18.547%
2025-12-26	19.5000	20.3900	18.9000	19.4000	-0.615%	662,569	+18.608%
2025-12-24	19.0500	19.6950	18.7800	19.5200	+3.117%	404,339	+17.879%
2025-12-23	17.7900	19.1400	17.6000	18.9300	+3.840%	1,093,361	+21.553%
2025-12-22	16.6100	18.2600	16.1020	18.2300	+9.753%	1,200,956	+26.221%
2025-12-19	14.7300	16.7000	14.5000	16.6100	+15.588%	1,424,673	+38.531%
2025-12-18	13.7700	15.4000	13.0000	14.3700	+30.755%	3,265,099	+60.125%
2025-12-17	11.9000	11.9000	10.9400	10.9900	-7.647%	514,931	+109.372%
2025-12-16	11.1000	11.9250	11.1000	11.9000	+6.250%	666,315	+93.361%
2025-12-15	11.3100	11.3700	11.0301	11.2000	+0.358%	188,045	+105.446%
2025-12-12	11.3900	11.5500	11.1550	11.1600	-1.500%	242,283	+106.183%
2025-12-11	10.9400	11.4300	10.8050	11.3300	+3.565%	344,836	+103.089%
2025-12-10	10.5600	11.0000	10.4100	10.9400	+2.820%	354,727	+110.329%
2025-12-09	10.3800	10.7550	10.3200	10.6400	+2.406%	296,493	+116.259%
2025-12-08	10.3000	10.4500	9.9700	10.3900	+1.663%	292,869	+121.463%
2025-12-05	10.5000	10.7956	10.1400	10.2200	+2.405%	333,898	+125.147%
2025-12-04	9.9100	9.9900	9.8000	9.9800	+1.320%	135,572	+130.561%
2025-12-03	9.6300	9.8800	9.5000	9.8500	+2.497%	104,616	+133.604%
2025-12-02	9.6200	9.6990	9.5060	9.6100	+1.052%	151,011	+139.438%
2025-12-01	9.5800	9.6200	9.4100	9.5100	-2.361%	295,488	+141.956%
2025-11-28	9.9600	9.9900	9.6950	9.7400	-1.217%	121,541	+136.242%
2025-11-26	9.4800	9.9150	9.4500	9.8600	+4.560%	276,355	+133.367%
2025-11-25	9.2200	9.4300	9.0500	9.4300	+1.836%	232,342	+144.008%
2025-11-24	8.9300	9.3900	8.7450	9.2600	+3.637%	324,661	+148.488%
2025-11-21	8.4600	9.0980	8.4400	8.9350	+6.116%	452,864	+157.527%
2025-11-20	8.6300	8.7300	8.3000	8.4200	+0.119%	361,739	+173.278%
2025-11-19	8.3900	8.4700	8.2438	8.4100	+1.082%	162,882	+173.603%
2025-11-18	8.2300	8.4300	8.1300	8.3200	-0.359%	235,551	+176.563%
2025-11-17	8.5200	8.6987	8.2550	8.3500	-2.225%	256,855	+175.569%
2025-11-14	8.5100	8.6800	8.4100	8.5400	-0.928%	188,830	+169.438%
2025-11-13	8.8600	8.9099	8.5550	8.6200	-3.037%	173,701	+166.937%
2025-11-12	8.9700	9.0600	8.8600	8.8900	-0.448%	141,309	+158.830%
2025-11-11	8.8300	8.9750	8.7000	8.9300	+1.133%	145,799	+157.671%
2025-11-10	9.0500	9.0529	8.7800	8.8300	0.000%	216,540	+160.589%
2025-11-07	8.7700	8.8700	8.5799	8.8300	-0.226%	190,893	+160.589%
2025-11-06	9.1500	9.2100	8.8300	8.8500	-3.279%	215,160	+160.000%
2025-11-05	8.8500	9.2300	8.7800	9.1500	+3.390%	300,675	+151.475%
2025-11-04	9.0200	9.1200	8.8200	8.8500	-3.173%	313,125	+160.000%
2025-11-03	9.4000	9.4000	9.0600	9.1400	-2.766%	257,716	+151.751%
2025-10-31	9.3200	9.4400	9.2300	9.4000	+1.075%	249,085	+144.787%
2025-10-30	9.4800	9.5700	9.2100	9.3000	-2.618%	409,982	+147.419%
2025-10-29	10.0900	10.1600	9.4000	9.5500	-5.632%	572,949	+140.942%
2025-10-28	10.2900	10.3000	10.0410	10.1200	-1.461%	263,010	+127.372%
2025-10-27	10.1900	10.5000	10.1500	10.2700	+0.983%	499,184	+124.051%
2025-10-24	10.4800	10.7000	10.1100	10.1700	-2.117%	481,582	+126.254%
2025-10-23	10.0500	11.4800	10.0100	10.3900	-3.796%	943,046	+121.463%
2025-10-22	11.3800	11.6400	10.8000	10.8000	-5.841%	951,361	+113.056%
2025-10-21	11.1200	11.5900	11.0000	11.4700	+4.273%	345,654	+100.610%
2025-10-20	10.8500	11.4100	10.7600	11.0000	+3.578%	497,513	+109.182%
2025-10-17	11.0700	11.1200	10.3700	10.6200	-4.753%	321,904	+116.667%
2025-10-16	11.6500	11.7450	11.1400	11.1500	-4.374%	291,722	+106.368%
2025-10-15	12.0200	12.1100	11.6250	11.6600	-2.181%	191,912	+97.341%
2025-10-14	11.5800	12.0600	11.3600	11.9200	+1.188%	196,707	+93.037%
2025-10-13	11.7400	11.9587	11.6300	11.7800	+2.346%	147,982	+95.331%
2025-10-10	12.0300	12.2200	11.4300	11.5100	-4.003%	266,400	+99.913%
2025-10-09	12.0700	12.3450	11.9240	11.9900	-0.167%	188,888	+91.910%
2025-10-08	12.5500	12.5956	11.8590	12.0100	-3.379%	376,827	+91.590%
2025-10-07	12.3320	12.6475	12.2565	12.4300	+0.566%	208,601	+85.117%
2025-10-06	12.0900	12.4427	12.0900	12.3600	+2.488%	197,845	+86.165%
2025-10-03	12.5000	12.5600	11.9500	12.0600	-2.977%	238,473	+90.796%
2025-10-02	12.5800	12.7900	12.3050	12.4300	0.000%	205,717	+85.117%
2025-10-01	12.3500	12.5100	12.1300	12.4300	-0.480%	275,823	+85.117%
2025-09-30	12.1900	12.4900	11.9500	12.4900	+2.629%	343,106	+84.227%
2025-09-29	12.0600	12.2500	11.9600	12.1700	+2.700%	269,174	+89.071%
2025-09-26	12.0000	12.1189	11.6700	11.8500	-0.084%	192,767	+94.177%
2025-09-25	11.8500	12.1258	11.7000	11.8600	-1.495%	296,045	+94.013%
2025-09-24	12.4500	12.6050	11.9700	12.0400	-2.431%	333,823	+91.113%
2025-09-23	12.1200	12.3600	11.8100	12.3400	+2.662%	261,184	+86.467%
2025-09-22	11.5000	12.1100	11.4155	12.0200	+5.439%	364,089	+91.431%
2025-09-19	11.5100	11.5200	11.3000	11.4000	-0.870%	406,555	+101.842%
2025-09-18	11.0000	11.5200	11.0000	11.5000	+5.505%	262,593	+100.087%
2025-09-17	11.2700	11.4500	10.8800	10.9000	-2.939%	307,927	+111.101%
2025-09-16	11.0300	11.2400	10.9300	11.2300	+1.813%	332,087	+104.898%
2025-09-15	11.1500	11.1850	10.8300	11.0300	-1.076%	736,957	+108.613%
2025-09-12	11.3300	11.4200	11.1200	11.1500	-1.152%	307,434	+106.368%
2025-09-11	11.1200	11.5000	11.0117	11.2800	+1.439%	357,336	+103.989%
2025-09-10	11.0200	11.3500	10.9500	11.1200	+0.725%	385,349	+106.924%
2025-09-09	11.3900	11.5200	10.9500	11.0400	-3.073%	401,872	+108.424%
2025-09-08	11.5900	11.7425	11.2100	11.3900	-1.979%	642,848	+102.019%
2025-09-05	12.1100	12.2356	11.5700	11.6200	-4.046%	632,397	+98.021%
2025-09-04	12.0900	12.3599	11.9700	12.1100	0.000%	471,544	+90.008%
2025-09-03	12.3800	12.5113	11.9100	12.1100	-2.181%	716,212	+90.008%
2025-09-02	12.7100	12.9400	12.0400	12.3800	-4.402%	923,316	+85.864%
2025-08-29	13.3100	13.3600	12.6900	12.9500	-3.502%	710,265	+77.683%
2025-08-28	13.5400	13.7900	13.2700	13.4200	0.000%	405,905	+71.461%
2025-08-27	13.9500	14.0590	13.4000	13.4200	-3.730%	448,244	+71.461%
2025-08-26	13.2000	13.9650	13.2000	13.9400	+5.208%	652,010	+65.065%
2025-08-25	13.6400	13.8900	13.1500	13.2500	-6.887%	967,794	+73.660%
2025-08-22	13.7000	14.5000	13.4776	14.2300	+5.096%	673,670	+61.701%
2025-08-21	13.2800	13.6893	13.1700	13.5400	+2.421%	390,467	+69.941%
2025-08-20	12.8800	13.3500	12.1700	13.2200	+0.993%	825,179	+74.054%
2025-08-19	14.0000	14.3111	13.0900	13.0900	-7.882%	958,242	+75.783%
2025-08-18	13.7900	14.6000	13.5405	14.2100	+3.874%	1,011,638	+61.928%
2025-08-15	13.9400	14.6800	13.3300	13.6800	+1.258%	2,030,907	+68.202%
2025-08-14	15.0800	15.1000	12.7000	13.5100	-31.526%	3,559,383	+70.318%
2025-08-13	20.0000	20.0000	18.8300	19.7300	+1.283%	818,744	+16.624%
2025-08-12	18.7400	19.4899	18.3737	19.4800	+5.240%	1,069,053	+18.121%
2025-08-11	18.0100	19.0700	17.5000	18.5100	+4.813%	2,017,487	+24.311%
2025-08-08	16.9100	17.6900	16.8204	17.6600	+6.643%	529,035	+30.294%
2025-08-07	17.1100	17.1300	16.1101	16.5600	-3.214%	465,892	+38.949%
2025-08-06	17.4400	17.5800	16.7500	17.1100	-1.892%	380,174	+34.483%
2025-08-05	17.9600	18.0000	16.8500	17.4400	-0.115%	646,438	+31.938%
2025-08-04	16.0000	17.4900	15.9173	17.4600	+12.573%	905,957	+31.787%
2025-08-01	15.2400	15.7499	14.7100	15.5100	-0.193%	589,966	+48.356%
2025-07-31	15.4000	15.7600	15.2600	15.5400	+2.170%	270,347	+48.069%
2025-07-30	15.0100	15.4910	15.0100	15.2100	+1.063%	202,778	+51.282%
2025-07-29	15.4400	15.6500	14.6300	15.0500	-1.698%	483,952	+52.890%
2025-07-28	15.7900	16.0300	14.9657	15.3100	-1.034%	471,400	+50.294%
2025-07-25	15.3500	15.6200	15.1520	15.4700	+0.716%	315,292	+48.739%
2025-07-24	15.6000	15.7900	15.1601	15.3600	-0.130%	297,757	+49.805%
2025-07-23	16.1100	16.1200	15.0400	15.3800	-1.093%	416,267	+49.610%
2025-07-22	15.8600	15.9600	14.9000	15.5500	-1.458%	709,933	+47.974%
2025-07-21	16.8200	16.8200	15.6900	15.7800	-2.170%	677,149	+45.817%
2025-07-18	15.7600	16.2000	15.4708	16.1300	+3.397%	465,203	+42.653%
2025-07-17	15.4300	15.8800	15.2000	15.6000	+2.228%	422,076	+47.500%
2025-07-16	15.3000	15.4420	14.8500	15.2600	+0.793%	499,466	+50.786%
2025-07-15	15.3900	15.7000	14.9800	15.1400	+3.345%	938,572	+51.982%
2025-07-14	14.0000	15.2500	14.0000	14.6500	+8.358%	1,955,215	+57.065%
2025-07-11	13.5100	14.2000	12.7400	13.5200	0.000%	1,132,810	+70.192%
2025-07-10	14.2000	14.2163	13.4650	13.5200	-4.722%	297,633	+70.192%
2025-07-09	13.9400	14.3342	13.8400	14.1900	+2.975%	272,617	+62.156%
2025-07-08	13.8100	14.1900	13.5000	13.7800	-0.577%	285,634	+66.981%
2025-07-07	13.9700	13.9900	13.3300	13.8600	-1.000%	518,430	+66.017%
2025-07-03	14.7200	14.7200	13.7700	14.0000	-3.714%	328,279	+64.357%
2025-07-02	13.8300	14.5800	13.5200	14.5400	+5.134%	451,546	+58.253%
2025-07-01	13.6700	14.0500	13.4500	13.8300	-0.360%	337,849	+66.377%
2025-06-30	14.0900	14.2100	13.4700	13.8800	-0.502%	478,440	+65.778%
2025-06-27	13.3300	14.3700	13.1800	13.9500	+5.522%	467,245	+64.946%
2025-06-26	13.1800	13.4150	13.1100	13.2200	+1.070%	253,928	+74.054%
2025-06-25	13.4900	13.4900	12.6951	13.0800	-2.022%	356,313	+75.917%
2025-06-24	12.7000	13.3900	12.3275	13.3500	+5.534%	373,984	+72.360%
2025-06-23	12.6000	12.7600	12.2566	12.6500	+2.512%	297,949	+81.897%
2025-06-20	12.3400	12.4800	12.0701	12.3400	-0.081%	155,365	+86.467%
2025-06-18	12.6200	12.7300	12.0800	12.3500	-1.906%	210,435	+86.316%
2025-06-17	12.9850	13.2000	12.4300	12.5900	-4.693%	282,559	+82.764%
2025-06-16	12.7500	13.4000	12.6500	13.2100	+4.509%	471,172	+74.186%
2025-06-13	12.2300	12.9000	12.0200	12.6400	+2.681%	297,233	+82.041%
2025-06-12	12.0500	12.4050	12.0000	12.3100	+2.158%	244,859	+86.921%
2025-06-11	11.7400	12.1500	11.5550	12.0500	+3.522%	226,279	+90.954%
2025-06-10	11.7500	11.7899	11.3300	11.6400	-0.936%	153,430	+97.680%
2025-06-09	11.7700	11.9550	11.5201	11.7500	-0.085%	195,534	+95.830%
2025-06-06	11.7500	11.8654	11.6600	11.7600	+0.599%	150,849	+95.663%
2025-06-05	11.9400	11.9650	11.5400	11.6900	-2.258%	140,485	+96.835%
2025-06-04	11.5100	11.9700	11.4100	11.9600	+4.272%	192,997	+92.391%
2025-06-03	11.1400	11.5500	11.0600	11.4700	+2.228%	376,791	+100.610%
2025-06-02	11.2500	11.6400	11.1400	11.2200	+0.268%	304,187	+105.080%
2025-05-30	11.2100	11.2985	10.9200	11.1900	-0.622%	142,581	+105.630%
2025-05-29	10.6000	11.3300	10.4100	11.2600	+7.751%	211,777	+104.352%
2025-05-28	10.2400	10.5500	10.1782	10.4500	+2.854%	180,005	+120.191%
2025-05-27	10.5000	10.5500	9.9400	10.1600	-2.775%	371,075	+126.476%
2025-05-23	9.9000	10.4760	9.9000	10.4500	+4.396%	136,271	+120.191%
2025-05-22	10.1400	10.1959	9.9300	10.0100	-1.379%	108,163	+129.870%
2025-05-21	10.1800	10.1996	9.8700	10.1500	-0.393%	184,351	+126.700%
2025-05-20	10.7700	10.8300	10.1000	10.1900	-5.823%	335,764	+125.810%
2025-05-19	9.9000	10.8499	9.7500	10.8200	+12.591%	433,914	+112.662%
2025-05-16	10.1900	10.4500	9.4650	9.6100	-1.839%	301,267	+139.438%
2025-05-15	9.0800	10.5000	9.0800	9.7900	+33.197%	1,646,136	+135.036%
2025-05-14	7.4800	7.5500	7.3500	7.3500	-0.810%	178,361	+213.061%
2025-05-13	7.1100	7.5100	7.1000	7.4100	+5.405%	70,473	+210.526%
2025-05-12	7.0200	7.0800	6.9400	7.0300	+2.329%	54,872	+227.312%
2025-05-09	7.0100	7.0100	6.8224	6.8700	-1.717%	34,110	+234.934%
2025-05-08	6.8200	7.0500	6.8200	6.9900	+4.328%	32,027	+229.185%
2025-05-07	6.7000	6.8223	6.6800	6.7000	+0.601%	20,841	+243.433%
2025-05-06	6.8400	6.9200	6.6500	6.6600	-3.198%	61,284	+245.495%
2025-05-05	6.9900	7.0647	6.8269	6.8800	-3.099%	33,034	+234.448%
2025-05-02	7.0000	7.1000	6.9200	7.1000	+2.453%	69,446	+224.085%
2025-05-01	6.8100	6.9775	6.6400	6.9300	+2.819%	20,835	+232.035%
2025-04-30	6.7000	6.7977	6.6300	6.7400	-2.742%	40,759	+241.395%
2025-04-29	6.8100	6.9600	6.7100	6.9300	+2.062%	61,934	+232.035%
2025-04-28	6.7000	6.8300	6.6200	6.7900	+1.192%	43,473	+238.881%
2025-04-25	6.5300	6.7850	6.5300	6.7100	+0.149%	22,104	+242.921%
2025-04-24	6.6800	6.7200	6.6000	6.7000	+0.752%	48,799	+243.433%
2025-04-23	6.2300	6.6700	6.2300	6.6500	+10.282%	173,402	+246.015%
2025-04-22	5.9700	6.1000	5.8800	6.0300	+1.858%	58,133	+281.592%
2025-04-21	6.0700	6.0878	5.7801	5.9200	-2.791%	54,781	+288.682%
2025-04-17	5.9700	6.1799	5.8552	6.0900	+3.046%	50,652	+277.833%
2025-04-16	6.0100	6.0720	5.8600	5.9100	-1.664%	41,894	+289.340%
2025-04-15	5.9700	6.1500	5.8536	6.0100	+0.839%	47,584	+282.862%
2025-04-14	5.9600	6.0350	5.8101	5.9600	+2.230%	68,192	+286.074%
2025-04-11	5.8500	5.9400	5.7250	5.8300	+0.865%	52,078	+294.683%
2025-04-10	6.0000	6.0378	5.5750	5.7800	-4.778%	71,366	+298.097%
2025-04-09	5.6000	6.1200	5.5200	6.0700	+8.393%	114,861	+279.077%
2025-04-08	5.8800	6.0199	5.5300	5.6000	-1.408%	111,876	+310.893%
2025-04-07	5.4900	5.8200	5.3000	5.6800	-0.699%	200,507	+305.106%
2025-04-04	6.0500	6.0500	5.6000	5.7200	-6.076%	199,749	+302.273%
2025-04-03	6.2800	6.3700	6.0500	6.0900	-7.867%	106,321	+277.833%
2025-04-02	6.3200	6.6700	6.3100	6.6100	+2.960%	58,733	+248.109%
2025-04-01	6.2400	6.4500	6.1300	6.4200	+2.067%	60,854	+258.411%
2025-03-31	6.3400	6.4200	6.1700	6.2900	-3.231%	91,444	+265.819%
2025-03-28	6.7100	6.8050	6.4100	6.5000	-3.130%	86,763	+254.000%
2025-03-27	6.7500	6.7747	6.6450	6.7100	-0.297%	41,439	+242.921%
2025-03-26	6.8800	6.8800	6.6699	6.7300	-2.038%	28,861	+241.902%
2025-03-25	6.9100	7.1511	6.8300	6.8700	-0.435%	71,766	+234.934%
2025-03-24	6.7200	6.9818	6.7200	6.9000	+3.759%	68,990	+233.478%
2025-03-21	6.8800	6.9649	6.6500	6.6500	-4.728%	79,277	+246.015%
2025-03-20	6.9900	7.0900	6.9200	6.9800	-1.690%	70,248	+229.656%
2025-03-19	6.9500	7.1300	6.8900	7.1000	+2.899%	69,458	+224.085%
2025-03-18	6.8500	6.9100	6.7100	6.9000	+0.145%	67,483	+233.478%
2025-03-17	6.6000	6.9100	6.6000	6.8900	+3.453%	72,241	+233.962%
2025-03-14	6.4900	6.7600	6.4900	6.6600	+3.738%	106,502	+245.495%
2025-03-13	6.5600	6.5800	6.3900	6.4200	-2.134%	86,494	+258.411%
2025-03-12	6.5900	6.7400	6.4700	6.5600	+0.153%	139,664	+250.762%
2025-03-11	6.4300	6.6600	6.3900	6.5500	+2.184%	93,572	+251.298%
2025-03-10	6.5500	6.6999	6.3300	6.4100	-3.609%	169,992	+258.970%
2025-03-07	6.7200	6.8245	6.4200	6.6500	-1.042%	178,700	+246.015%
2025-03-06	6.7400	6.9399	6.6400	6.7200	-2.183%	115,123	+242.411%
2025-03-05	6.7300	7.0900	6.7044	6.8700	+2.999%	167,556	+234.934%
2025-03-04	6.5900	6.8950	6.4100	6.6700	-0.448%	344,780	+244.978%
2025-03-03	7.0800	7.2000	6.6600	6.7000	-6.162%	221,430	+243.433%
2025-02-28	7.0400	7.2400	7.0300	7.1400	+0.990%	147,508	+222.269%
2025-02-27	7.1700	7.3501	7.0650	7.0700	-1.395%	217,690	+225.460%
2025-02-26	7.2800	7.4648	7.1400	7.1700	-1.646%	287,488	+220.921%
2025-02-25	7.4900	7.6350	7.2100	7.2900	-2.148%	234,118	+215.638%