Dark

ISSC
Innovative Solutions & Support
stock NASDAQ

At Close

Jun 30, 2026 3:59:57 PM EDT

18.00USD-0.332%(-0.06)403,600

14.62Bid 21.08Ask 6.46Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

17.58USD-2.658%(-0.48)0

After-hours

Jun 30, 2026 4:45:30 PM EDT

18.00USD0.000%(0.00)49,973

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	18.2200	18.7000	17.640000	18.0000	-0.332%	403,600	0.000%
2026-06-29	17.6300	18.7050	17.500100	18.0600	+0.950%	410,451	-0.332%
2026-06-26	16.7500	18.1400	16.740000	17.8900	+5.297%	2,266,309	+0.615%
2026-06-25	16.6000	17.5000	16.600000	16.9900	+2.103%	434,054	+5.945%
2026-06-24	16.2600	17.0000	16.260000	16.6400	+1.525%	300,476	+8.173%
2026-06-23	16.0000	16.8600	15.980000	16.3900	-0.425%	365,087	+9.823%
2026-06-22	17.0800	17.1600	16.160000	16.4600	-4.358%	419,824	+9.356%
2026-06-18	16.8500	17.4000	16.700000	17.2100	+3.862%	369,544	+4.590%
2026-06-17	16.9200	17.3000	16.470000	16.5700	-1.369%	490,366	+8.630%
2026-06-16	17.7100	17.9200	16.740000	16.8000	-4.977%	317,713	+7.143%
2026-06-15	18.7600	18.9700	17.640000	17.6800	-4.329%	461,516	+1.810%
2026-06-12	19.4400	19.4500	18.205700	18.4800	-4.595%	309,886	-2.597%
2026-06-11	17.5700	19.4254	17.265000	19.3700	+12.879%	486,758	-7.073%
2026-06-10	17.8900	17.9900	16.880000	17.1600	-4.772%	282,654	+4.895%
2026-06-09	17.5300	18.0450	17.026600	18.0200	+3.504%	325,858	-0.111%
2026-06-08	17.5500	17.6600	17.270000	17.4100	+0.636%	241,950	+3.389%
2026-06-05	17.7900	17.9500	16.970000	17.3000	-4.631%	282,892	+4.046%
2026-06-04	16.7500	18.3000	16.720000	18.1400	+7.274%	485,670	-0.772%
2026-06-03	17.1500	17.3950	16.800000	16.9100	-1.629%	256,915	+6.446%
2026-06-02	17.1000	17.6500	16.820000	17.1900	+0.999%	305,000	+4.712%
2026-06-01	17.0700	17.4600	16.626800	17.0200	-1.276%	526,521	+5.758%
2026-05-29	17.3000	17.6800	16.415000	17.2400	+2.497%	509,784	+4.408%
2026-05-28	16.8800	17.8400	16.795000	16.8200	-0.296%	400,356	+7.015%
2026-05-27	16.7500	17.4200	16.460000	16.8700	+1.321%	643,384	+6.698%
2026-05-26	16.6550	17.3900	16.490000	16.6500	+1.463%	576,931	+8.108%
2026-05-22	16.1700	16.6600	16.140000	16.4100	+3.403%	410,065	+9.689%
2026-05-21	15.7700	15.9250	15.340000	15.8700	-0.314%	437,775	+13.422%
2026-05-20	15.9900	16.1700	15.630000	15.9200	+1.466%	414,778	+13.065%
2026-05-19	15.8700	16.1434	15.070000	15.6900	-3.506%	856,671	+14.723%
2026-05-18	16.5500	16.7400	16.090000	16.2600	-0.092%	670,839	+10.701%
2026-05-15	16.9700	17.0800	16.190000	16.2750	-6.519%	761,840	+10.599%
2026-05-14	19.8600	20.0000	15.880000	17.4100	-15.444%	2,463,102	+3.389%
2026-05-13	21.3500	21.3750	20.080000	20.5900	-2.969%	654,282	-12.579%
2026-05-12	21.1900	21.6600	20.510000	21.2200	-0.702%	367,265	-15.174%
2026-05-11	21.4350	22.1200	21.040000	21.3700	+0.047%	309,634	-15.770%
2026-05-08	21.4000	21.5400	20.950000	21.3600	+2.152%	233,874	-15.730%
2026-05-07	21.7100	21.7100	20.860000	20.9100	-3.729%	232,875	-13.917%
2026-05-06	21.0000	21.7900	20.984000	21.7200	+4.978%	350,047	-17.127%
2026-05-05	20.4200	21.1999	20.420000	20.6900	+2.375%	312,487	-13.001%
2026-05-04	21.6100	21.7500	20.210000	20.2100	-5.162%	365,755	-10.935%
2026-05-01	22.0000	22.4900	20.960000	21.3100	-3.136%	387,180	-15.533%
2026-04-30	20.8500	22.1250	20.850000	22.0000	+8.749%	458,126	-18.182%
2026-04-29	20.1900	20.5400	19.880000	20.2300	+0.797%	261,193	-11.023%
2026-04-28	20.9100	21.1200	19.790100	20.0700	-4.292%	356,356	-10.314%
2026-04-27	19.7800	21.0600	19.760100	20.9700	+5.377%	417,378	-14.163%
2026-04-24	20.0700	20.1750	19.430000	19.9000	-0.748%	425,202	-9.548%
2026-04-23	20.6300	20.7200	19.370000	20.0500	-2.528%	493,489	-10.224%
2026-04-22	21.0300	21.7300	20.120000	20.5700	0.000%	431,467	-12.494%
2026-04-21	21.1300	21.5700	20.310000	20.5700	-2.742%	420,217	-12.494%
2026-04-20	21.9700	22.1150	20.810000	21.1500	-3.732%	648,043	-14.894%
2026-04-17	22.2500	22.8979	21.600000	21.9700	+2.856%	538,726	-18.070%
2026-04-16	23.4300	23.4800	21.110000	21.3600	-9.184%	799,452	-15.730%
2026-04-15	24.3700	24.7000	22.730000	23.5200	-3.922%	498,301	-23.469%
2026-04-14	25.7000	25.7500	24.420000	24.4800	-1.805%	289,516	-26.471%
2026-04-13	24.7900	25.9099	24.300100	24.9300	-0.954%	471,979	-27.798%
2026-04-10	26.0500	26.2999	25.140000	25.1700	-1.526%	557,481	-28.486%
2026-04-09	22.6700	25.6199	22.645000	25.5600	+11.034%	633,757	-29.577%
2026-04-08	23.3000	23.6599	22.621900	23.0200	+7.721%	490,576	-21.807%
2026-04-07	21.2800	21.9900	20.850000	21.3700	-1.566%	407,057	-15.770%
2026-04-06	22.8200	23.1800	21.207200	21.7100	-3.597%	511,127	-17.089%
2026-04-02	20.3600	22.9199	20.270100	22.5200	+2.737%	672,958	-20.071%
2026-04-01	21.8000	22.3000	20.870000	21.9200	+6.771%	962,950	-17.883%
2026-03-31	20.1300	20.7900	19.650000	20.5300	+5.067%	570,903	-12.323%
2026-03-30	21.5100	21.7300	19.110000	19.5400	-9.116%	850,791	-7.881%
2026-03-27	21.7500	22.0599	20.830100	21.5000	-2.627%	835,204	-16.279%
2026-03-26	24.9900	24.9900	21.820100	22.0800	-15.175%	1,296,191	-18.478%
2026-03-25	27.6600	27.9300	25.500200	26.0300	-4.722%	846,336	-30.849%
2026-03-24	29.7000	29.8500	26.300000	27.3200	-8.812%	1,037,932	-34.114%
2026-03-23	29.1000	30.9200	28.470000	29.9600	+4.536%	644,903	-39.920%
2026-03-20	29.6000	30.6100	27.950000	28.6600	-2.484%	746,873	-37.195%
2026-03-19	28.8700	29.6300	27.700000	29.3900	+0.273%	675,503	-38.755%
2026-03-18	30.1300	30.5799	29.250000	29.3100	-2.722%	631,148	-38.588%
2026-03-17	29.2500	30.2000	29.070000	30.1300	+3.397%	618,468	-40.259%
2026-03-16	28.5500	29.7400	28.200000	29.1400	+5.161%	611,525	-38.229%
2026-03-13	28.4000	29.6199	27.560000	27.7100	-0.788%	519,704	-35.042%
2026-03-12	29.5200	29.5200	27.000000	27.9300	-6.807%	1,192,187	-35.553%
2026-03-11	30.5500	30.5500	28.500000	29.9700	-1.931%	763,733	-39.940%
2026-03-10	29.5500	30.9400	29.310000	30.5600	+6.037%	1,387,454	-41.099%
2026-03-09	25.9800	29.1196	25.431800	28.8200	+10.042%	1,117,617	-37.543%
2026-03-06	27.5600	28.1000	25.950000	26.1900	-7.292%	626,446	-31.271%
2026-03-05	29.4050	29.4050	27.000000	28.2500	-2.988%	748,094	-36.283%
2026-03-04	28.0900	29.1500	27.130000	29.1200	+4.112%	884,646	-38.187%
2026-03-03	27.2600	28.0500	25.460000	27.9700	+1.414%	740,227	-35.645%
2026-03-02	25.8000	28.1000	25.800000	27.5800	+6.322%	815,333	-34.735%
2026-02-27	25.5400	26.0000	24.510000	25.9400	+0.154%	331,196	-30.609%
2026-02-26	25.3000	25.9200	24.220100	25.9000	+2.615%	296,014	-30.502%
2026-02-25	25.6600	25.7503	24.000000	25.2400	+0.738%	356,657	-28.685%
2026-02-24	23.6300	25.1500	23.010000	25.0550	+6.346%	327,941	-28.158%
2026-02-23	23.8500	24.5600	23.190000	23.5600	-3.125%	437,972	-23.599%
2026-02-20	24.3300	24.9700	23.600000	24.3200	+0.662%	477,787	-25.987%
2026-02-19	23.4400	24.1600	23.010000	24.1600	+2.721%	532,192	-25.497%
2026-02-18	21.8300	24.1000	21.480000	23.5200	+9.855%	1,023,275	-23.469%
2026-02-17	20.0800	21.5000	19.585000	21.4100	+7.968%	456,004	-15.927%
2026-02-13	20.8800	21.4621	19.550000	19.8300	-4.526%	492,189	-9.228%
2026-02-12	22.9000	23.8000	20.645000	20.7700	+9.431%	880,309	-13.337%
2026-02-11	19.9000	19.9900	18.520000	18.9800	-3.557%	333,649	-5.163%
2026-02-10	19.9700	20.2950	19.420000	19.6800	-1.056%	214,931	-8.537%
2026-02-09	19.6500	20.1399	18.810000	19.8900	+1.531%	345,975	-9.502%
2026-02-06	18.5700	19.6500	18.310000	19.5900	+8.652%	293,550	-8.116%
2026-02-05	18.1800	18.7200	17.910000	18.0300	-3.324%	316,693	-0.166%
2026-02-04	20.3800	20.5958	18.060000	18.6500	-8.264%	361,437	-3.485%
2026-02-03	19.9500	20.3650	19.393300	20.3300	+4.363%	370,104	-11.461%
2026-02-02	18.4100	19.5300	18.170000	19.4800	+5.354%	318,634	-7.598%
2026-01-30	18.8100	19.3750	18.380000	18.4900	-2.940%	347,531	-2.650%
2026-01-29	19.7500	20.1200	18.620000	19.0500	-2.458%	406,253	-5.512%
2026-01-28	21.2800	21.3000	19.450000	19.5300	-8.224%	396,457	-7.834%
2026-01-27	20.7700	21.5000	20.710000	21.2800	+3.805%	271,711	-15.414%
2026-01-26	21.4400	21.4400	19.650000	20.5000	-5.268%	767,377	-12.195%
2026-01-23	21.3100	22.1499	20.601000	21.6400	+2.220%	462,516	-16.821%
2026-01-22	22.2800	22.2800	20.600000	21.1700	-4.295%	472,088	-14.974%
2026-01-21	21.8900	22.2800	20.850000	22.1200	+3.316%	430,906	-18.626%
2026-01-20	21.4500	22.0620	21.170100	21.4100	-3.472%	438,055	-15.927%
2026-01-16	21.8950	22.6000	21.580000	22.1800	+1.977%	518,081	-18.846%
2026-01-15	22.2500	22.2800	21.010000	21.7500	-2.466%	609,735	-17.241%
2026-01-14	19.4000	22.6042	19.352000	22.3000	+15.844%	2,011,373	-19.283%
2026-01-13	19.9700	19.9700	17.900000	19.2500	-2.630%	590,125	-6.494%
2026-01-12	18.6300	19.8100	18.430000	19.7700	+7.387%	741,688	-8.953%
2026-01-09	18.9100	19.0440	17.850000	18.4100	-2.074%	426,202	-2.227%
2026-01-08	18.7700	20.0800	18.690000	18.8000	+3.183%	846,285	-4.255%
2026-01-07	19.2400	19.4410	18.180000	18.2200	-3.903%	477,417	-1.207%
2026-01-06	19.5200	19.5200	18.670000	18.9600	-1.404%	669,966	-5.063%
2026-01-05	19.0650	19.8000	18.860000	19.2300	+2.560%	687,044	-6.396%
2026-01-02	19.0000	19.0000	17.230000	18.7500	-1.003%	902,687	-4.000%
2025-12-31	19.6000	19.6400	18.840000	18.9400	-3.760%	502,751	-4.963%
2025-12-30	19.4300	19.8200	19.210000	19.6800	+1.391%	447,988	-8.537%
2025-12-29	19.5250	19.9600	19.050000	19.4100	+0.052%	489,901	-7.264%
2025-12-26	19.5000	20.3900	18.900000	19.4000	-0.615%	662,569	-7.216%
2025-12-24	19.0500	19.6950	18.780000	19.5200	+3.117%	404,339	-7.787%
2025-12-23	17.7900	19.1400	17.600000	18.9300	+3.840%	1,093,361	-4.913%
2025-12-22	16.6100	18.2600	16.102000	18.2300	+9.753%	1,200,956	-1.262%
2025-12-19	14.7300	16.7000	14.500000	16.6100	+15.588%	1,424,673	+8.368%
2025-12-18	13.7700	15.4000	13.000000	14.3700	+30.755%	3,265,099	+25.261%
2025-12-17	11.9000	11.9000	10.940000	10.9900	-7.647%	514,931	+63.785%
2025-12-16	11.1000	11.9250	11.100000	11.9000	+6.250%	666,315	+51.261%
2025-12-15	11.3100	11.3700	11.030100	11.2000	+0.358%	188,045	+60.714%
2025-12-12	11.3900	11.5500	11.155000	11.1600	-1.500%	242,283	+61.290%
2025-12-11	10.9400	11.4300	10.805000	11.3300	+3.565%	344,836	+58.870%
2025-12-10	10.5600	11.0000	10.410000	10.9400	+2.820%	354,727	+64.534%
2025-12-09	10.3800	10.7550	10.320000	10.6400	+2.406%	296,493	+69.173%
2025-12-08	10.3000	10.4500	9.970000	10.3900	+1.663%	292,869	+73.244%
2025-12-05	10.5000	10.7956	10.140000	10.2200	+2.405%	333,898	+76.125%
2025-12-04	9.9100	9.9900	9.800000	9.9800	+1.320%	135,572	+80.361%
2025-12-03	9.6300	9.8800	9.500000	9.8500	+2.497%	104,616	+82.741%
2025-12-02	9.6200	9.6990	9.506000	9.6100	+1.052%	151,011	+87.305%
2025-12-01	9.5800	9.6200	9.410000	9.5100	-2.361%	295,488	+89.274%
2025-11-28	9.9600	9.9900	9.695000	9.7400	-1.217%	121,541	+84.805%
2025-11-26	9.4800	9.9150	9.450000	9.8600	+4.560%	276,355	+82.556%
2025-11-25	9.2200	9.4300	9.050000	9.4300	+1.836%	232,342	+90.880%
2025-11-24	8.9300	9.3900	8.745000	9.2600	+3.637%	324,661	+94.384%
2025-11-21	8.4600	9.0980	8.440000	8.9350	+6.116%	452,864	+101.455%
2025-11-20	8.6300	8.7300	8.300000	8.4200	+0.119%	361,739	+113.777%
2025-11-19	8.3900	8.4700	8.243800	8.4100	+1.082%	162,882	+114.031%
2025-11-18	8.2300	8.4300	8.130000	8.3200	-0.359%	235,551	+116.346%
2025-11-17	8.5200	8.6987	8.255000	8.3500	-2.225%	256,855	+115.569%
2025-11-14	8.5100	8.6800	8.410000	8.5400	-0.928%	188,830	+110.773%
2025-11-13	8.8600	8.9099	8.555000	8.6200	-3.037%	173,701	+108.817%
2025-11-12	8.9700	9.0600	8.860000	8.8900	-0.448%	141,309	+102.475%
2025-11-11	8.8300	8.9750	8.700000	8.9300	+1.133%	145,799	+101.568%
2025-11-10	9.0500	9.0529	8.780000	8.8300	0.000%	216,540	+103.851%
2025-11-07	8.7700	8.8700	8.579900	8.8300	-0.226%	190,893	+103.851%
2025-11-06	9.1500	9.2100	8.830000	8.8500	-3.279%	215,160	+103.390%
2025-11-05	8.8500	9.2300	8.780000	9.1500	+3.390%	300,675	+96.721%
2025-11-04	9.0200	9.1200	8.820000	8.8500	-3.173%	313,125	+103.390%
2025-11-03	9.4000	9.4000	9.060000	9.1400	-2.766%	257,716	+96.937%
2025-10-31	9.3200	9.4400	9.230000	9.4000	+1.075%	249,085	+91.489%
2025-10-30	9.4800	9.5700	9.210000	9.3000	-2.618%	409,982	+93.548%
2025-10-29	10.0900	10.1600	9.400000	9.5500	-5.632%	572,949	+88.482%
2025-10-28	10.2900	10.3000	10.041000	10.1200	-1.461%	263,010	+77.866%
2025-10-27	10.1900	10.5000	10.150000	10.2700	+0.983%	499,184	+75.268%
2025-10-24	10.4800	10.7000	10.110000	10.1700	-2.117%	481,582	+76.991%
2025-10-23	10.0500	11.4800	10.010000	10.3900	-3.796%	943,046	+73.244%
2025-10-22	11.3800	11.6400	10.800000	10.8000	-5.841%	951,361	+66.667%
2025-10-21	11.1200	11.5900	11.000000	11.4700	+4.273%	345,654	+56.931%
2025-10-20	10.8500	11.4100	10.760000	11.0000	+3.578%	497,513	+63.636%
2025-10-17	11.0700	11.1200	10.370000	10.6200	-4.753%	321,904	+69.492%
2025-10-16	11.6500	11.7450	11.140000	11.1500	-4.374%	291,722	+61.435%
2025-10-15	12.0200	12.1100	11.625000	11.6600	-2.181%	191,912	+54.374%
2025-10-14	11.5800	12.0600	11.360000	11.9200	+1.188%	196,707	+51.007%
2025-10-13	11.7400	11.9587	11.630000	11.7800	+2.346%	147,982	+52.801%
2025-10-10	12.0300	12.2200	11.430000	11.5100	-4.003%	266,400	+56.386%
2025-10-09	12.0700	12.3450	11.924000	11.9900	-0.167%	188,888	+50.125%
2025-10-08	12.5500	12.5956	11.859000	12.0100	-3.379%	376,827	+49.875%
2025-10-07	12.3320	12.6475	12.256500	12.4300	+0.566%	208,601	+44.811%
2025-10-06	12.0900	12.4427	12.090000	12.3600	+2.488%	197,845	+45.631%
2025-10-03	12.5000	12.5600	11.950000	12.0600	-2.977%	238,473	+49.254%
2025-10-02	12.5800	12.7900	12.305000	12.4300	0.000%	205,717	+44.811%
2025-10-01	12.3500	12.5100	12.130000	12.4300	-0.480%	275,823	+44.811%
2025-09-30	12.1900	12.4900	11.950000	12.4900	+2.629%	343,106	+44.115%
2025-09-29	12.0600	12.2500	11.960000	12.1700	+2.700%	269,174	+47.905%
2025-09-26	12.0000	12.1189	11.670000	11.8500	-0.084%	192,767	+51.899%
2025-09-25	11.8500	12.1258	11.700000	11.8600	-1.495%	296,045	+51.771%
2025-09-24	12.4500	12.6050	11.970000	12.0400	-2.431%	333,823	+49.502%
2025-09-23	12.1200	12.3600	11.810000	12.3400	+2.662%	261,184	+45.867%
2025-09-22	11.5000	12.1100	11.415500	12.0200	+5.439%	364,089	+49.750%
2025-09-19	11.5100	11.5200	11.300000	11.4000	-0.870%	406,555	+57.895%
2025-09-18	11.0000	11.5200	11.000000	11.5000	+5.505%	262,593	+56.522%
2025-09-17	11.2700	11.4500	10.880000	10.9000	-2.939%	307,927	+65.138%
2025-09-16	11.0300	11.2400	10.930000	11.2300	+1.813%	332,087	+60.285%
2025-09-15	11.1500	11.1850	10.830000	11.0300	-1.076%	736,957	+63.191%
2025-09-12	11.3300	11.4200	11.120000	11.1500	-1.152%	307,434	+61.435%
2025-09-11	11.1200	11.5000	11.011700	11.2800	+1.439%	357,336	+59.574%
2025-09-10	11.0200	11.3500	10.950000	11.1200	+0.725%	385,349	+61.871%
2025-09-09	11.3900	11.5200	10.950000	11.0400	-3.073%	401,872	+63.043%
2025-09-08	11.5900	11.7425	11.210000	11.3900	-1.979%	642,848	+58.033%
2025-09-05	12.1100	12.2356	11.570000	11.6200	-4.046%	632,397	+54.905%
2025-09-04	12.0900	12.3599	11.970000	12.1100	0.000%	471,544	+48.637%
2025-09-03	12.3800	12.5113	11.910000	12.1100	-2.181%	716,212	+48.637%
2025-09-02	12.7100	12.9400	12.040000	12.3800	-4.402%	923,316	+45.396%
2025-08-29	13.3100	13.3600	12.690000	12.9500	-3.502%	710,265	+38.996%
2025-08-28	13.5400	13.7900	13.270000	13.4200	0.000%	405,905	+34.128%
2025-08-27	13.9500	14.0590	13.400000	13.4200	-3.730%	448,244	+34.128%
2025-08-26	13.2000	13.9650	13.200000	13.9400	+5.208%	652,010	+29.125%
2025-08-25	13.6400	13.8900	13.150000	13.2500	-6.887%	967,794	+35.849%
2025-08-22	13.7000	14.5000	13.477600	14.2300	+5.096%	673,670	+26.493%
2025-08-21	13.2800	13.6893	13.170000	13.5400	+2.421%	390,467	+32.939%
2025-08-20	12.8800	13.3500	12.170000	13.2200	+0.993%	825,179	+36.157%
2025-08-19	14.0000	14.3111	13.090000	13.0900	-7.882%	958,242	+37.510%
2025-08-18	13.7900	14.6000	13.540500	14.2100	+3.874%	1,011,638	+26.671%
2025-08-15	13.9400	14.6800	13.330000	13.6800	+1.258%	2,030,907	+31.579%
2025-08-14	15.0800	15.1000	12.700000	13.5100	-31.526%	3,559,383	+33.235%
2025-08-13	20.0000	20.0000	18.830000	19.7300	+1.283%	818,744	-8.768%
2025-08-12	18.7400	19.4899	18.373700	19.4800	+5.240%	1,069,053	-7.598%
2025-08-11	18.0100	19.0700	17.500000	18.5100	+4.813%	2,017,487	-2.755%
2025-08-08	16.9100	17.6900	16.820400	17.6600	+6.643%	529,035	+1.925%
2025-08-07	17.1100	17.1300	16.110100	16.5600	-3.214%	465,892	+8.696%
2025-08-06	17.4400	17.5800	16.750000	17.1100	-1.892%	380,174	+5.202%
2025-08-05	17.9600	18.0000	16.850000	17.4400	-0.115%	646,438	+3.211%
2025-08-04	16.0000	17.4900	15.917300	17.4600	+12.573%	905,957	+3.093%
2025-08-01	15.2400	15.7499	14.710000	15.5100	-0.193%	589,966	+16.054%
2025-07-31	15.4000	15.7600	15.260000	15.5400	+2.170%	270,347	+15.830%
2025-07-30	15.0100	15.4910	15.010000	15.2100	+1.063%	202,778	+18.343%
2025-07-29	15.4400	15.6500	14.630000	15.0500	-1.698%	483,952	+19.601%
2025-07-28	15.7900	16.0300	14.965700	15.3100	-1.034%	471,400	+17.570%
2025-07-25	15.3500	15.6200	15.152000	15.4700	+0.716%	315,292	+16.354%
2025-07-24	15.6000	15.7900	15.160100	15.3600	-0.130%	297,757	+17.188%
2025-07-23	16.1100	16.1200	15.040000	15.3800	-1.093%	416,267	+17.035%
2025-07-22	15.8600	15.9600	14.900000	15.5500	-1.458%	709,933	+15.756%
2025-07-21	16.8200	16.8200	15.690000	15.7800	-2.170%	677,149	+14.068%
2025-07-18	15.7600	16.2000	15.470800	16.1300	+3.397%	465,203	+11.593%
2025-07-17	15.4300	15.8800	15.200000	15.6000	+2.228%	422,076	+15.385%
2025-07-16	15.3000	15.4420	14.850000	15.2600	+0.793%	499,466	+17.955%
2025-07-15	15.3900	15.7000	14.980000	15.1400	+3.345%	938,572	+18.890%
2025-07-14	14.0000	15.2500	14.000000	14.6500	+8.358%	1,955,215	+22.867%
2025-07-11	13.5100	14.2000	12.740000	13.5200	0.000%	1,132,810	+33.136%
2025-07-10	14.2000	14.2163	13.465000	13.5200	-4.722%	297,633	+33.136%
2025-07-09	13.9400	14.3342	13.840000	14.1900	+2.975%	272,617	+26.850%
2025-07-08	13.8100	14.1900	13.500000	13.7800	-0.577%	285,634	+30.624%
2025-07-07	13.9700	13.9900	13.330000	13.8600	-1.000%	518,430	+29.870%
2025-07-03	14.7200	14.7200	13.770000	14.0000	-3.714%	328,279	+28.571%
2025-07-02	13.8300	14.5800	13.520000	14.5400	+5.134%	451,546	+23.796%
2025-07-01	13.6700	14.0500	13.450000	13.8300	-0.360%	337,849	+30.152%
2025-06-30	14.0900	14.2100	13.470000	13.8800	-0.502%	478,440	+29.683%
2025-06-27	13.3300	14.3700	13.180000	13.9500	+5.522%	467,245	+29.032%
2025-06-26	13.1800	13.4150	13.110000	13.2200	+1.070%	253,928	+36.157%
2025-06-25	13.4900	13.4900	12.695100	13.0800	-2.022%	356,313	+37.615%
2025-06-24	12.7000	13.3900	12.327500	13.3500	+5.534%	373,984	+34.831%
2025-06-23	12.6000	12.7600	12.256600	12.6500	+2.512%	297,949	+42.292%
2025-06-20	12.3400	12.4800	12.070100	12.3400	-0.081%	155,365	+45.867%
2025-06-18	12.6200	12.7300	12.080000	12.3500	-1.906%	210,435	+45.749%
2025-06-17	12.9850	13.2000	12.430000	12.5900	-4.693%	282,559	+42.971%
2025-06-16	12.7500	13.4000	12.650000	13.2100	+4.509%	471,172	+36.260%
2025-06-13	12.2300	12.9000	12.020000	12.6400	+2.681%	297,233	+42.405%
2025-06-12	12.0500	12.4050	12.000000	12.3100	+2.158%	244,859	+46.223%
2025-06-11	11.7400	12.1500	11.555000	12.0500	+3.522%	226,279	+49.378%
2025-06-10	11.7500	11.7899	11.330000	11.6400	-0.936%	153,430	+54.639%
2025-06-09	11.7700	11.9550	11.520100	11.7500	-0.085%	195,534	+53.191%
2025-06-06	11.7500	11.8654	11.660000	11.7600	+0.599%	150,849	+53.061%
2025-06-05	11.9400	11.9650	11.540000	11.6900	-2.258%	140,485	+53.978%
2025-06-04	11.5100	11.9700	11.410000	11.9600	+4.272%	192,997	+50.502%
2025-06-03	11.1400	11.5500	11.060000	11.4700	+2.228%	376,791	+56.931%
2025-06-02	11.2500	11.6400	11.140000	11.2200	+0.268%	304,187	+60.428%
2025-05-30	11.2100	11.2985	10.920000	11.1900	-0.622%	142,581	+60.858%
2025-05-29	10.6000	11.3300	10.410000	11.2600	+7.751%	211,777	+59.858%
2025-05-28	10.2400	10.5500	10.178200	10.4500	+2.854%	180,005	+72.249%
2025-05-27	10.5000	10.5500	9.940000	10.1600	-2.775%	371,075	+77.165%
2025-05-23	9.9000	10.4760	9.900000	10.4500	+4.396%	136,271	+72.249%
2025-05-22	10.1400	10.1959	9.930000	10.0100	-1.379%	108,163	+79.820%
2025-05-21	10.1800	10.1996	9.870000	10.1500	-0.393%	184,351	+77.340%
2025-05-20	10.7700	10.8300	10.100000	10.1900	-5.823%	335,764	+76.644%
2025-05-19	9.9000	10.8499	9.750000	10.8200	+12.591%	433,914	+66.359%
2025-05-16	10.1900	10.4500	9.465000	9.6100	-1.839%	301,267	+87.305%
2025-05-15	9.0800	10.5000	9.080000	9.7900	+33.197%	1,646,136	+83.861%
2025-05-14	7.4800	7.5500	7.350000	7.3500	-0.810%	178,361	+144.898%
2025-05-13	7.1100	7.5100	7.100000	7.4100	+5.405%	70,473	+142.915%
2025-05-12	7.0200	7.0800	6.940000	7.0300	+2.329%	54,872	+156.046%
2025-05-09	7.0100	7.0100	6.822400	6.8700	-1.717%	34,110	+162.009%
2025-05-08	6.8200	7.0500	6.820000	6.9900	+4.328%	32,027	+157.511%
2025-05-07	6.7000	6.8223	6.680000	6.7000	+0.601%	20,841	+168.657%
2025-05-06	6.8400	6.9200	6.650000	6.6600	-3.198%	61,284	+170.270%
2025-05-05	6.9900	7.0647	6.826900	6.8800	-3.099%	33,034	+161.628%
2025-05-02	7.0000	7.1000	6.920000	7.1000	+2.453%	69,446	+153.521%
2025-05-01	6.8100	6.9775	6.640000	6.9300	+2.819%	20,835	+159.740%
2025-04-30	6.7000	6.7977	6.630000	6.7400	-2.742%	40,759	+167.062%
2025-04-29	6.8100	6.9600	6.710000	6.9300	+2.062%	61,934	+159.740%
2025-04-28	6.7000	6.8300	6.620000	6.7900	+1.192%	43,473	+165.096%
2025-04-25	6.5300	6.7850	6.530000	6.7100	+0.149%	22,104	+168.256%
2025-04-24	6.6800	6.7200	6.600000	6.7000	+0.752%	48,799	+168.657%
2025-04-23	6.2300	6.6700	6.230000	6.6500	+10.282%	173,402	+170.677%
2025-04-22	5.9700	6.1000	5.880000	6.0300	+1.858%	58,133	+198.507%
2025-04-21	6.0700	6.0878	5.780100	5.9200	-2.791%	54,781	+204.054%
2025-04-17	5.9700	6.1799	5.855200	6.0900	+3.046%	50,652	+195.567%
2025-04-16	6.0100	6.0720	5.860000	5.9100	-1.664%	41,894	+204.569%
2025-04-15	5.9700	6.1500	5.853600	6.0100	+0.839%	47,584	+199.501%
2025-04-14	5.9600	6.0350	5.810100	5.9600	+2.230%	68,192	+202.013%
2025-04-11	5.8500	5.9400	5.725000	5.8300	+0.865%	52,078	+208.748%
2025-04-10	6.0000	6.0378	5.575000	5.7800	-4.778%	71,366	+211.419%
2025-04-09	5.6000	6.1200	5.520000	6.0700	+8.393%	114,861	+196.540%
2025-04-08	5.8800	6.0199	5.530000	5.6000	-1.408%	111,876	+221.429%
2025-04-07	5.4900	5.8200	5.300000	5.6800	-0.699%	200,507	+216.901%
2025-04-04	6.0500	6.0500	5.600000	5.7200	-6.076%	199,749	+214.685%
2025-04-03	6.2800	6.3700	6.050000	6.0900	-7.867%	106,321	+195.567%
2025-04-02	6.3200	6.6700	6.310000	6.6100	+2.960%	58,733	+172.315%
2025-04-01	6.2400	6.4500	6.130000	6.4200	+2.067%	60,854	+180.374%
2025-03-31	6.3400	6.4200	6.170000	6.2900	-3.231%	91,444	+186.169%
2025-03-28	6.7100	6.8050	6.410000	6.5000	-3.130%	86,763	+176.923%
2025-03-27	6.7500	6.7747	6.645000	6.7100	-0.297%	41,439	+168.256%
2025-03-26	6.8800	6.8800	6.669900	6.7300	-2.038%	28,861	+167.459%
2025-03-25	6.9100	7.1511	6.830000	6.8700	-0.435%	71,766	+162.009%
2025-03-24	6.7200	6.9818	6.720000	6.9000	+3.759%	68,990	+160.870%
2025-03-21	6.8800	6.9649	6.650000	6.6500	-4.728%	79,277	+170.677%
2025-03-20	6.9900	7.0900	6.920000	6.9800	-1.690%	70,248	+157.880%
2025-03-19	6.9500	7.1300	6.890000	7.1000	+2.899%	69,458	+153.521%
2025-03-18	6.8500	6.9100	6.710000	6.9000	+0.145%	67,483	+160.870%
2025-03-17	6.6000	6.9100	6.600000	6.8900	+3.453%	72,241	+161.248%
2025-03-14	6.4900	6.7600	6.490000	6.6600	+3.738%	106,502	+170.270%
2025-03-13	6.5600	6.5800	6.390000	6.4200	-2.134%	86,494	+180.374%
2025-03-12	6.5900	6.7400	6.470000	6.5600	+0.153%	139,664	+174.390%
2025-03-11	6.4300	6.6600	6.390000	6.5500	+2.184%	93,572	+174.809%
2025-03-10	6.5500	6.6999	6.330000	6.4100	-3.609%	169,992	+180.811%
2025-03-07	6.7200	6.8245	6.420000	6.6500	-1.042%	178,700	+170.677%
2025-03-06	6.7400	6.9399	6.640000	6.7200	-2.183%	115,123	+167.857%
2025-03-05	6.7300	7.0900	6.704400	6.8700	+2.999%	167,556	+162.009%
2025-03-04	6.5900	6.8950	6.410000	6.6700	-0.448%	344,780	+169.865%
2025-03-03	7.0800	7.2000	6.660000	6.7000	-6.162%	221,430	+168.657%
2025-02-28	7.0400	7.2400	7.030000	7.1400	+0.990%	147,508	+152.101%
2025-02-27	7.1700	7.3501	7.065000	7.0700	-1.395%	217,690	+154.597%
2025-02-26	7.2800	7.4648	7.140000	7.1700	-1.646%	287,488	+151.046%
2025-02-25	7.4900	7.6350	7.210000	7.2900	-2.148%	234,118	+146.914%
2025-02-24	7.9300	7.9900	7.440000	7.4500	-5.934%	338,846	+141.611%
2025-02-21	8.2500	8.4000	7.920000	7.9200	-3.883%	284,678	+127.273%
2025-02-20	8.4100	8.5700	8.240000	8.2400	-4.075%	186,556	+118.447%
2025-02-19	8.2400	8.6100	8.152000	8.5900	+3.869%	266,448	+109.546%
2025-02-18	8.5100	8.5100	8.035000	8.2700	-4.171%	536,377	+117.654%
2025-02-14	9.1100	9.1100	7.770000	8.6300	-18.508%	1,443,091	+108.575%
2025-02-13	11.0800	11.2300	10.540000	10.5900	-4.937%	291,687	+69.972%
2025-02-12	10.8000	11.2800	10.800000	11.1400	+2.015%	114,606	+61.580%
2025-02-11	10.6800	11.0500	10.550000	10.9200	+1.676%	179,222	+64.835%
2025-02-10	11.0200	11.1200	10.680000	10.7400	-2.629%	222,495	+67.598%
2025-02-07	11.2500	11.4400	10.950000	11.0300	-2.130%	118,793	+63.191%
2025-02-06	11.8400	11.9200	11.180600	11.2700	-5.374%	236,569	+59.716%
2025-02-05	11.3700	11.9100	11.370000	11.9100	+4.749%	259,418	+51.134%
2025-02-04	11.4100	11.4987	11.000000	11.3700	-0.438%	228,458	+58.311%
2025-02-03	11.5400	11.5400	10.750000	11.4200	-2.142%	294,730	+57.618%
2025-01-31	11.0600	12.1700	11.010000	11.6700	+5.135%	435,927	+54.242%
2025-01-30	11.1400	11.3800	11.001000	11.1000	0.000%	147,645	+62.162%
2025-01-29	11.1100	11.1899	10.960000	11.1000	-0.180%	122,510	+62.162%
2025-01-28	11.1200	11.2699	10.950000	11.1200	+0.542%	194,123	+61.871%
2025-01-27	11.0600	11.1400	10.250100	11.0600	-0.718%	332,997	+62.749%
2025-01-24	11.3000	11.5000	10.950000	11.1400	-0.890%	268,811	+61.580%
2025-01-23	10.6900	11.3300	10.611000	11.2400	+5.540%	417,152	+60.142%
2025-01-22	10.8100	10.9499	10.580000	10.6500	-1.480%	360,521	+69.014%
2025-01-21	10.5000	11.2912	10.487000	10.8100	+5.053%	587,478	+66.512%
2025-01-17	10.4100	10.5000	10.010000	10.2900	+1.180%	283,536	+74.927%
2025-01-16	8.9500	10.3700	8.880000	10.1700	+13.758%	574,830	+76.991%
2025-01-15	8.9200	8.9500	8.800000	8.9400	+0.903%	181,936	+101.342%
2025-01-14	8.5000	8.8900	8.400100	8.8600	+4.358%	202,573	+103.160%
2025-01-13	8.4100	8.5100	8.320100	8.4900	+0.473%	98,863	+112.014%
2025-01-10	8.4900	8.5000	8.300100	8.4500	-0.588%	120,772	+113.018%
2025-01-08	8.5200	8.5996	8.310000	8.5000	-0.235%	149,008	+111.765%
2025-01-07	8.5000	8.6788	8.400000	8.5200	+0.353%	186,835	+111.268%