Dark

NTRP
NextTrip, Inc. Common Stock
stock NASDAQ

At Close

Feb 12, 2026 3:59:30 PM EST

3.07USD0.000%(0.00)28,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 9:11:30 AM EST

2.91USD-5.212%(-0.16)290

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	3.0400	3.0700	3.0400	3.0700	-2.229%	23,230	0.000%
2026-02-11	3.0900	3.1400	3.0800	3.1400	+2.280%	81,850	-2.229%
2026-02-10	3.0200	3.0700	3.0000	3.0700	+3.020%	34,745	0.000%
2026-02-09	2.9800	2.9800	2.9800	2.9800	-4.180%	14,697	+3.020%
2026-02-06	3.0754	3.1400	3.0754	3.1100	+2.640%	23,661	-1.286%
2026-02-05	3.0100	3.0300	2.9401	3.0300	-2.572%	38,556	+1.320%
2026-02-04	3.0850	3.1100	3.0700	3.1100	0.000%	23,474	-1.286%
2026-02-03	3.1900	3.1900	3.0800	3.1100	0.000%	44,365	-1.286%
2026-02-02	3.2600	3.2600	3.1100	3.1100	+2.303%	69,878	-1.286%
2026-01-30	3.1000	3.1800	3.0400	3.0400	-2.875%	28,419	+0.987%
2026-01-29	3.0900	3.2600	3.0900	3.1300	-0.949%	64,143	-1.917%
2026-01-28	3.3100	3.3100	3.1600	3.1600	-3.067%	19,608	-2.848%
2026-01-27	3.2600	3.2600	3.2600	3.2600	+0.308%	15,353	-5.828%
2026-01-23	3.2800	3.2800	3.2500	3.2500	-5.386%	50,313	-5.538%
2026-01-22	3.2900	3.4900	3.2900	3.4350	+3.620%	61,691	-10.626%
2026-01-21	3.3150	3.3150	3.3150	3.3150	+2.315%	51,722	-7.391%
2026-01-20	3.2400	3.2400	3.2400	3.2400	-2.703%	48,429	-5.247%
2026-01-16	2.6300	3.3400	2.6300	3.3300	+16.028%	120,910	-7.808%
2026-01-15	2.8700	2.8700	2.8700	2.8700	-15.089%	105,413	+6.969%
2026-01-14	3.3500	3.3800	3.3500	3.3800	+3.049%	450,177	-9.172%
2026-01-13	3.3600	3.3600	3.2500	3.2800	-0.906%	53,353	-6.402%
2026-01-12	3.2500	3.4500	3.2500	3.3100	-2.933%	32,996	-7.251%
2026-01-09	3.5100	3.5100	3.3000	3.4100	-3.399%	56,033	-9.971%
2026-01-08	3.4800	3.5700	3.4800	3.5300	+0.142%	46,339	-13.031%
2026-01-07	3.5100	3.5300	3.5100	3.5250	-3.159%	50,050	-12.908%
2026-01-06	3.6400	3.6600	3.6001	3.6400	-6.427%	36,534	-15.659%
2026-01-05	3.4800	3.8900	3.4800	3.8900	+15.089%	81,679	-21.080%
2026-01-02	3.4100	3.5800	3.3600	3.3800	+5.296%	36,462	-9.172%
2025-12-31	3.2600	3.2600	3.1800	3.2100	+6.645%	40,727	-4.361%
2025-12-30	3.1200	3.1600	3.0100	3.0100	-13.754%	111,050	+1.993%
2025-12-29	3.5200	3.5200	3.4550	3.4900	-5.420%	41,599	-12.034%
2025-12-26	3.6700	3.6900	3.5500	3.6900	-6.107%	31,242	-16.802%
2025-12-24	4.1400	4.1400	3.9300	3.9300	-1.256%	37,200	-21.883%
2025-12-23	3.9100	3.9800	3.8900	3.9800	+2.842%	20,512	-22.864%
2025-12-22	3.9300	3.9800	3.8700	3.8700	-7.857%	37,384	-20.672%
2025-12-19	3.9000	4.3400	3.8700	4.2000	+12.299%	215,860	-26.905%
2025-12-18	3.6700	3.7400	3.6400	3.7400	+13.333%	90,339	-17.914%
2025-12-17	3.2200	3.5700	3.0200	3.3000	+6.452%	69,426	-6.970%
2025-12-16	3.2200	3.2200	3.0800	3.1000	+3.679%	35,576	-0.968%
2025-12-15	3.4500	3.4500	2.9900	2.9900	-21.932%	140,237	+2.676%
2025-12-12	4.1400	4.1400	3.7700	3.8300	-15.453%	35,785	-19.843%
2025-12-11	4.5400	4.5500	4.4800	4.5300	+7.601%	72,154	-32.230%
2025-12-10	3.8500	4.3000	3.8500	4.2100	+10.789%	17,697	-27.078%
2025-12-09	3.8300	3.8300	3.8000	3.8000	+1.877%	4,412	-19.211%
2025-12-08	3.8100	3.8100	3.6900	3.7300	-1.077%	25,560	-17.694%
2025-12-05	3.8000	3.8000	3.7706	3.7706	-7.356%	11,372	-18.581%
2025-12-04	4.1800	4.1800	4.0700	4.0700	+1.496%	18,828	-24.570%
2025-12-03	3.9600	4.0100	3.9600	4.0100	+4.159%	6,508	-23.441%
2025-12-02	3.7850	3.8499	3.7850	3.8499	-0.210%	9,130	-20.258%
2025-12-01	3.8400	3.8900	3.8400	3.8580	+5.699%	12,588	-20.425%
2025-11-28	3.6500	3.6500	3.6500	3.6500	+3.107%	11,027	-15.890%
2025-11-26	3.5100	3.6200	3.5100	3.5400	-4.711%	13,564	-13.277%
2025-11-25	3.4500	3.7900	3.4500	3.7150	-3.255%	40,696	-17.362%
2025-11-24	3.5500	3.8400	3.5500	3.8400	+8.475%	21,088	-20.052%
2025-11-21	3.5400	3.5400	3.5400	3.5400	-3.804%	26,589	-13.277%
2025-11-20	3.8900	3.8900	3.6800	3.6800	-5.641%	17,658	-16.576%
2025-11-19	4.1100	4.1100	3.6600	3.9000	-4.645%	64,896	-21.282%
2025-11-18	3.8800	4.1000	3.8800	4.0900	+8.344%	53,976	-24.939%
2025-11-17	3.9000	3.9000	3.7750	3.7750	-5.317%	28,397	-18.675%
2025-11-14	4.1000	4.1000	3.9400	3.9870	-3.462%	28,872	-23.000%
2025-11-13	4.2800	4.2800	4.1100	4.1300	-8.628%	37,890	-25.666%
2025-11-12	4.4000	4.5602	4.2600	4.5200	+3.314%	62,787	-32.080%
2025-11-11	4.3400	4.3750	4.3400	4.3750	-2.561%	15,717	-29.829%
2025-11-10	4.5600	4.5700	4.4700	4.4900	-2.391%	42,597	-31.626%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+4.784%	40,903	-33.261%
2025-11-06	4.2100	4.3900	4.2100	4.3900	-2.444%	10,176	-30.068%
2025-11-05	4.5000	4.5000	4.5000	4.5000	+1.351%	8,407	-31.778%
2025-11-04	4.4200	4.4400	4.4200	4.4400	-3.057%	19,708	-30.856%
2025-11-03	4.6100	4.6100	4.4000	4.5800	+1.552%	23,111	-32.969%
2025-10-31	4.3400	4.5100	4.3400	4.5100	+2.968%	16,143	-31.929%
2025-10-30	4.3500	4.3900	4.3200	4.3800	-4.053%	32,592	-29.909%
2025-10-29	4.5500	4.6100	4.4500	4.5650	-1.722%	32,795	-32.749%
2025-10-28	4.8800	4.9000	4.3100	4.6450	+9.552%	264,136	-33.907%
2025-10-27	4.3600	4.5500	4.2312	4.2400	-6.608%	191,305	-27.594%
2025-10-24	3.9000	4.6900	3.9000	4.5400	+36.336%	595,249	-32.379%
2025-10-23	3.4300	3.4300	3.3300	3.3300	+3.738%	58,206	-7.808%
2025-10-22	3.3400	3.3400	3.2100	3.2100	+0.627%	39,664	-4.361%
2025-10-21	3.1900	3.1900	3.1900	3.1900	-4.776%	22,573	-3.762%
2025-10-20	3.3100	3.3500	3.3100	3.3500	+9.782%	33,070	-8.358%
2025-10-17	3.1100	3.1100	3.0515	3.0515	+7.447%	15,149	+0.606%
2025-10-16	3.0900	3.1100	2.8400	2.8400	-12.615%	79,109	+8.099%
2025-10-15	3.2800	3.2800	3.2500	3.2500	-3.274%	34,299	-5.538%
2025-10-14	3.3100	3.4200	3.3100	3.3600	-0.592%	28,463	-8.631%
2025-10-13	3.4600	3.4600	3.3800	3.3800	-9.140%	74,173	-9.172%
2025-10-10	3.6400	3.7200	3.5200	3.7200	+1.362%	27,362	-17.473%
2025-10-09	3.5800	3.6700	3.5700	3.6700	+4.261%	24,282	-16.349%
2025-10-08	3.4400	3.6200	3.4400	3.5200	-1.676%	27,476	-12.784%
2025-10-06	3.5800	3.5800	3.5700	3.5800	-2.452%	20,703	-14.246%
2025-10-03	3.6700	3.7700	3.6500	3.6700	+9.880%	74,020	-16.349%
2025-10-02	3.3700	3.3700	3.3400	3.3400	+0.300%	11,956	-8.084%
2025-10-01	3.2900	3.4500	3.2900	3.3300	+0.150%	26,293	-7.808%
2025-09-30	3.2600	3.3250	3.2600	3.3250	-1.189%	18,441	-7.669%
2025-09-29	3.3400	3.4500	3.3400	3.3650	-0.148%	43,488	-8.767%
2025-09-26	3.4300	3.5600	3.3700	3.3700	+1.813%	12,760	-8.902%
2025-09-25	3.4400	3.4400	3.3100	3.3100	-6.232%	8,817	-7.251%
2025-09-24	3.5300	3.5850	3.5300	3.5300	-8.073%	12,932	-13.031%
2025-09-23	3.9100	3.9100	3.8400	3.8400	+5.785%	7,346	-20.052%
2025-09-22	3.7900	3.7900	3.6300	3.6300	+0.276%	3,289	-15.427%
2025-09-19	3.4400	3.6200	3.4400	3.6200	+2.550%	68,588	-15.193%
2025-09-18	3.5600	3.5600	3.4500	3.5300	-3.288%	33,632	-13.031%
2025-09-17	3.5200	3.6500	3.5100	3.6500	-1.351%	34,050	-15.890%
2025-09-16	3.9300	3.9300	3.6300	3.7000	-4.145%	17,967	-17.027%
2025-09-15	3.9593	3.9593	3.8600	3.8600	-2.278%	11,683	-20.466%
2025-09-11	3.9400	3.9500	3.9400	3.9500	+2.332%	8,986	-22.278%
2025-09-10	4.0000	4.0000	3.7900	3.8600	-4.218%	9,557	-20.466%
2025-09-09	3.8100	4.0300	3.8100	4.0300	+1.384%	12,527	-23.821%
2025-09-08	4.0300	4.0500	3.9200	3.9750	+0.809%	8,089	-22.767%
2025-09-05	3.9431	3.9431	3.9431	3.9431	-0.427%	17,677	-22.142%
2025-09-04	4.1300	4.1300	3.9600	3.9600	-6.383%	4,759	-22.475%
2025-09-03	4.0500	4.2300	4.0222	4.2300	+5.486%	73,028	-27.423%
2025-08-29	3.6700	4.0100	3.6700	4.0100	+0.250%	1,098	-23.441%
2025-08-28	3.9000	4.0000	3.8401	4.0000	+11.111%	27,977	-23.250%
2025-08-27	3.6000	3.6000	3.6000	3.6000	-4.509%	4,627	-14.722%
2025-08-26	3.6800	3.7700	3.6800	3.7700	+14.242%	35,740	-18.568%
2025-08-25	3.4800	3.4800	3.3000	3.3000	-4.899%	25,256	-6.970%
2025-08-22	3.4800	3.6150	3.4700	3.4700	-7.958%	27,190	-11.527%
2025-08-21	3.7700	3.7700	3.7700	3.7700	+3.005%	4,558	-18.568%
2025-08-20	3.6504	3.6600	3.6504	3.6600	+1.950%	23,732	-16.120%
2025-08-19	3.5800	3.5900	3.5800	3.5900	-2.710%	12,981	-14.485%
2025-08-18	3.6600	3.6900	3.6600	3.6900	+3.944%	35,188	-16.802%
2025-08-15	3.6000	3.6496	3.5500	3.5500	-8.740%	20,782	-13.521%
2025-08-13	3.9400	3.9400	3.8900	3.8900	-2.506%	3,379	-21.080%
2025-08-12	3.9900	3.9900	3.9900	3.9900	+3.101%	6,558	-23.058%
2025-08-11	3.8700	3.8700	3.8700	3.8700	-3.970%	4,729	-20.672%
2025-08-08	4.0200	4.0300	3.9400	4.0300	+0.249%	11,912	-23.821%
2025-08-07	4.0800	4.0800	4.0200	4.0200	+0.500%	25,415	-23.632%
2025-08-06	4.0400	4.0400	3.9900	4.0000	+7.817%	73,906	-23.250%
2025-08-05	3.7100	3.7100	3.7100	3.7100	+0.815%	9,254	-17.251%
2025-08-04	3.8400	3.9200	3.6800	3.6800	-0.271%	20,556	-16.576%
2025-08-01	3.6900	3.6900	3.6900	3.6900	+1.653%	5,553	-16.802%
2025-07-31	3.9200	3.9200	3.6300	3.6300	-7.516%	10,617	-15.427%
2025-07-30	3.9900	3.9900	3.8619	3.9250	-1.875%	3,657	-21.783%
2025-07-29	3.9300	4.0000	3.9300	4.0000	+0.251%	5,553	-23.250%
2025-07-28	3.9900	3.9900	3.9900	3.9900	+0.453%	36,021	-23.058%
2025-07-25	4.0100	4.0500	3.9720	3.9720	+1.069%	40,008	-22.709%
2025-07-24	4.1100	4.1100	3.9300	3.9300	-4.843%	11,599	-21.883%
2025-07-23	4.1200	4.1500	4.1000	4.1300	+0.487%	12,599	-25.666%
2025-07-22	4.0500	4.1400	4.0500	4.1100	+2.239%	26,436	-25.304%
2025-07-21	4.0000	4.2000	4.0000	4.0200	+5.512%	33,052	-23.632%
2025-07-18	4.0100	4.0100	3.8000	3.8100	-4.750%	85,458	-19.423%
2025-07-17	4.0000	4.0000	4.0000	4.0000	0.000%	36,700	-23.250%
2025-07-16	4.0000	4.0000	4.0000	4.0000	+2.223%	17,423	-23.250%
2025-07-15	4.0700	4.0700	3.9130	3.9130	-4.561%	94,724	-21.544%
2025-07-14	4.1400	4.1400	4.1000	4.1000	+5.670%	9,265	-25.122%
2025-07-11	3.8800	3.9000	3.8600	3.8800	-2.267%	21,489	-20.876%
2025-07-10	3.9600	3.9700	3.9600	3.9700	-3.524%	4,477	-22.670%
2025-07-09	4.1150	4.1150	4.1150	4.1150	+2.363%	11,665	-25.395%
2025-07-08	4.1800	4.1800	4.0200	4.0200	+4.145%	13,451	-23.632%
2025-07-07	3.9900	3.9900	3.8600	3.8600	+4.324%	22,782	-20.466%
2025-07-03	3.6200	3.7000	3.6000	3.7000	+1.370%	22,300	-17.027%
2025-07-01	3.6500	3.6500	3.6500	3.6500	+3.989%	5,442	-15.890%
2025-06-30	3.5700	3.6200	3.3600	3.5100	0.000%	25,176	-12.536%
2025-06-27	3.6000	3.6000	3.5100	3.5100	+2.035%	6,786	-12.536%
2025-06-26	3.5500	3.6699	3.4400	3.4400	+3.927%	84,287	-10.756%
2025-06-25	3.5000	3.6000	3.3100	3.3100	-1.780%	27,121	-7.251%
2025-06-24	3.9900	3.9900	3.3700	3.3700	-1.749%	120,447	-8.902%
2025-06-23	3.1800	3.4300	3.1800	3.4300	+10.289%	7,027	-10.496%
2025-06-20	3.0900	3.1700	3.0900	3.1100	-4.012%	21,522	-1.286%
2025-06-18	3.4800	3.4800	3.2400	3.2400	-3.571%	25,404	-5.247%
2025-06-17	3.1800	3.3600	3.1800	3.3600	+8.387%	4,351	-8.631%
2025-06-16	3.4700	3.4700	3.0400	3.1000	-10.405%	28,560	-0.968%
2025-06-13	3.6100	3.6100	3.4600	3.4600	-6.489%	18,821	-11.272%
2025-06-12	3.6200	3.7001	3.6200	3.7001	-2.114%	30,173	-17.029%
2025-06-11	3.4800	3.7800	3.4800	3.7800	+10.526%	44,264	-18.783%
2025-06-10	3.2600	3.4800	3.2600	3.4200	+5.556%	26,503	-10.234%
2025-06-09	3.1000	3.2750	3.0600	3.2400	+7.641%	42,465	-5.247%
2025-06-06	2.8400	3.4100	2.8400	3.0100	+7.885%	401,249	+1.993%
2025-06-05	2.6800	2.8180	2.6800	2.7900	+3.333%	35,976	+10.036%
2025-06-04	2.5400	2.7100	2.5400	2.7000	+17.391%	39,079	+13.704%
2025-06-03	2.2500	2.3000	2.2500	2.3000	+9.524%	37,166	+33.478%
2025-06-02	2.1800	2.1800	2.0700	2.1000	+2.439%	35,150	+46.190%
2025-05-30	1.9300	2.0900	1.9300	2.0500	+5.561%	75,295	+49.756%
2025-05-29	1.9300	1.9420	1.9300	1.9420	-0.918%	26,379	+58.084%
2025-05-28	2.0300	2.0300	1.9600	1.9600	-4.854%	49,969	+56.633%
2025-05-27	2.0800	2.0800	2.0400	2.0600	-1.905%	17,000	+49.029%
2025-05-23	2.0900	2.1000	2.0900	2.1000	+1.449%	17,231	+46.190%
2025-05-22	2.0700	2.0700	2.0700	2.0700	-1.429%	18,324	+48.309%
2025-05-21	2.1000	2.1000	2.1000	2.1000	-1.869%	23,782	+46.190%
2025-05-20	2.1400	2.1600	2.1400	2.1400	-6.140%	8,249	+43.458%
2025-05-19	2.2600	2.2800	2.2600	2.2800	-2.564%	38,396	+34.649%
2025-05-16	2.3400	2.3400	2.3400	2.3400	+3.084%	20,526	+31.197%
2025-05-15	2.2900	2.3200	2.2700	2.2700	+3.417%	81,783	+35.242%
2025-05-13	2.1950	2.1950	2.1950	2.1950	-0.454%	60,630	+39.863%
2025-05-12	2.1500	2.2500	2.1500	2.2050	+7.039%	84,109	+39.229%
2025-05-09	2.1700	2.1700	1.9600	2.0600	-5.069%	137,064	+49.029%
2025-05-08	2.1600	2.2000	2.1200	2.1700	+2.358%	98,373	+41.475%
2025-05-07	2.5000	2.5000	2.1100	2.1200	-18.147%	119,982	+44.811%
2025-05-06	2.3600	2.5900	2.3500	2.5900	+16.143%	309,993	+18.533%
2025-05-05	1.9400	2.2300	1.9400	2.2300	+14.359%	324,231	+37.668%
2025-05-02	1.6000	2.9100	1.6000	1.9500	+16.766%	4,303,627	+57.436%
2025-05-01	1.6600	1.6800	1.5900	1.6700	-8.992%	82,745	+83.832%
2025-04-30	1.9300	1.9600	1.7800	1.8350	-9.113%	92,575	+67.302%
2025-04-29	1.9900	2.0190	1.9900	2.0190	-10.267%	33,753	+52.055%
2025-04-28	2.2100	2.2500	2.1800	2.2500	-1.316%	20,600	+36.444%
2025-04-25	2.3600	2.3700	2.2500	2.2800	-6.173%	47,508	+34.649%
2025-04-24	2.6400	2.6400	2.3500	2.4300	-9.328%	81,216	+26.337%
2025-04-23	2.6800	2.8700	2.6800	2.6800	-2.899%	32,040	+14.552%
2025-04-22	2.8300	2.8300	2.7600	2.7600	+6.977%	73,274	+11.232%
2025-04-21	2.6400	2.6800	2.4200	2.5800	-11.765%	66,959	+18.992%
2025-04-17	3.5100	3.5100	2.9240	2.9240	-9.193%	59,734	+4.993%
2025-04-16	3.3100	3.3100	3.1577	3.2200	-11.781%	31,982	-4.658%
2025-04-15	3.7100	3.7100	3.6500	3.6500	-1.351%	8,535	-15.890%
2025-04-14	3.8400	3.8400	3.7000	3.7000	-8.189%	30,467	-17.027%
2025-04-11	4.0100	4.0300	3.8800	4.0300	-11.623%	34,555	-23.821%
2025-04-10	4.9600	4.9600	4.4401	4.5600	-9.344%	47,566	-32.675%
2025-04-09	5.3100	5.3100	4.8200	5.0300	-6.506%	73,423	-38.966%
2025-04-08	5.2800	6.1300	5.2800	5.3800	+5.078%	78,376	-42.937%
2025-04-07	5.8000	5.8000	5.1200	5.1200	-14.524%	61,635	-40.039%
2025-04-04	5.5000	5.9900	5.5000	5.9900	+12.594%	64,692	-48.748%
2025-04-03	5.3200	5.3200	5.3200	5.3200	-9.677%	24,578	-42.293%
2025-04-02	5.9100	6.0500	5.7300	5.8900	+2.257%	105,914	-47.878%
2025-04-01	6.0700	6.0700	5.7600	5.7600	+1.767%	69,909	-46.701%
2025-03-31	5.6900	5.8200	5.6600	5.6600	+0.712%	36,117	-45.760%
2025-03-28	5.5300	5.7800	5.3770	5.6200	-0.882%	49,481	-45.374%
2025-03-27	5.7300	5.7300	5.5000	5.6700	-2.911%	25,448	-45.855%
2025-03-26	5.8000	5.8500	5.7138	5.8400	-2.667%	65,395	-47.432%
2025-03-25	5.9500	6.1000	5.8700	6.0000	+7.720%	47,703	-48.833%
2025-03-24	5.5113	5.5796	5.5113	5.5700	+6.298%	121,302	-44.883%
2025-03-21	4.6600	5.2400	4.6000	5.2400	+15.165%	121,795	-41.412%
2025-03-20	4.6800	4.6800	4.5500	4.5500	+0.442%	29,920	-32.527%
2025-03-19	4.5000	4.5400	4.5000	4.5300	+7.857%	28,843	-32.230%
2025-03-18	4.1400	4.2000	4.1300	4.2000	-1.176%	11,212	-26.905%
2025-03-17	4.2200	4.2500	4.1800	4.2500	+5.250%	34,553	-27.765%
2025-03-14	4.0450	4.0450	4.0380	4.0380	+0.448%	4,593	-23.972%
2025-03-13	4.0900	4.0900	4.0000	4.0200	+0.500%	16,688	-23.632%
2025-03-12	3.7300	4.0000	3.6700	4.0000	+12.676%	17,599	-23.250%
2025-03-11	3.5600	3.5600	3.4400	3.5500	-4.570%	38,434	-13.521%
2025-03-10	3.9800	4.1300	3.7200	3.7200	-8.148%	24,831	-17.473%
2025-03-07	3.6200	4.0500	3.6200	4.0500	+25.387%	28,339	-24.198%
2025-03-04	3.3800	3.4000	3.2300	3.2300	-4.720%	305	-4.954%
2025-03-03	4.0200	4.0200	3.3900	3.3900	-14.394%	71,160	-9.440%
2025-02-28	3.9100	4.0395	3.9100	3.9600	-3.415%	57,629	-22.475%
2025-02-27	3.9900	4.2100	3.9900	4.1000	+5.398%	71,555	-25.122%
2025-02-26	3.8900	3.8900	3.8900	3.8900	+5.135%	39,515	-21.080%
2025-02-25	3.8400	3.8400	3.7000	3.7000	-13.551%	28,967	-17.027%
2025-02-24	4.1200	4.2800	4.1100	4.2800	-0.233%	16,066	-28.271%
2025-02-21	4.3300	4.3300	4.2800	4.2900	+2.387%	22,750	-28.438%
2025-02-20	4.1700	4.1900	4.1600	4.1900	-9.307%	22,606	-26.730%
2025-02-19	4.6200	4.6200	4.6200	4.6200	0.000%	17,508	-33.550%
2025-02-18	5.0100	5.0100	4.6200	4.6200	-16.606%	20,586	-33.550%
2025-02-14	5.5900	5.5900	5.2000	5.5400	-6.891%	28,363	-44.585%
2025-02-13	5.8700	6.1300	5.8700	5.9500	-4.187%	29,871	-48.403%
2025-02-12	6.3756	6.3756	6.2100	6.2100	+25.455%	51,919	-50.564%
2025-02-11	5.0700	5.4800	4.9500	4.9500	-1.980%	19,324	-37.980%
2025-02-10	4.9900	5.1653	4.8200	5.0500	+0.798%	33,364	-39.208%
2025-02-07	5.7800	5.7800	4.6600	5.0100	-20.096%	100,597	-38.723%
2025-02-06	6.2900	6.4100	6.2500	6.2700	-6.278%	41,072	-51.037%
2025-02-04	6.6500	6.6900	6.6500	6.6900	-5.775%	9,539	-54.111%
2025-02-03	6.0700	7.1000	6.0700	7.1000	+5.341%	40,365	-56.761%
2025-01-31	7.1000	7.1000	6.7400	6.7400	-1.749%	29,372	-54.451%
2025-01-30	6.8700	6.8700	6.8600	6.8600	+2.541%	7,929	-55.248%
2025-01-29	6.3800	6.6900	6.3800	6.6900	+2.765%	9,729	-54.111%
2025-01-28	6.6300	7.0500	6.5100	6.5100	-8.310%	31,500	-52.842%
2025-01-27	7.0050	7.1400	7.0050	7.1000	-5.333%	35,660	-56.761%
2025-01-24	7.6800	7.6800	7.4600	7.5000	+5.189%	37,312	-59.067%
2025-01-23	6.6600	7.1300	6.6600	7.1300	+3.333%	36,078	-56.942%
2025-01-22	6.6400	6.9000	6.6400	6.9000	+0.730%	23,527	-55.507%
2025-01-21	7.5000	7.5000	6.8500	6.8500	+1.481%	27,019	-55.182%
2025-01-16	6.7500	6.7500	6.7500	6.7500	+1.199%	19,195	-54.519%
2025-01-15	6.9100	7.0900	6.6700	6.6700	-4.578%	17,746	-53.973%
2025-01-14	6.8200	6.9900	6.2400	6.9900	-3.984%	35,906	-56.080%
2025-01-10	7.3900	7.4000	7.2800	7.2800	-2.933%	14,591	-57.830%
2025-01-08	7.4000	8.2000	7.4000	7.5000	-0.925%	81,536	-59.067%
2025-01-06	8.2400	8.2400	7.5303	7.5700	+5.874%	68,583	-59.445%
2025-01-03	6.6300	7.1500	6.6300	7.1500	+10.340%	42,129	-57.063%
2025-01-02	6.3100	6.4800	6.2400	6.4800	+2.857%	22,597	-52.623%
2024-12-31	7.8200	7.8200	6.0200	6.3000	-0.316%	126,542	-51.270%
2024-12-30	5.4600	6.3200	5.4600	6.3200	+17.910%	25,837	-51.424%
2024-12-27	5.3600	5.3600	5.3600	5.3600	+3.475%	13,392	-42.724%
2024-12-26	5.7700	5.7700	5.1200	5.1800	-11.830%	59,520	-40.734%
2024-12-23	5.9811	5.9811	5.8750	5.8750	+7.800%	90,584	-47.745%
2024-12-20	4.5600	5.4499	4.5600	5.4499	+31.959%	94,231	-43.669%
2024-12-19	4.1300	4.1300	4.1300	4.1300	+1.225%	20,839	-25.666%
2024-12-18	4.1500	4.1500	4.0800	4.0800	+2.000%	12,922	-24.755%
2024-12-17	4.1100	4.1100	3.9700	4.0000	-4.077%	25,184	-23.250%
2024-12-16	4.4900	4.4900	4.1400	4.1700	-4.795%	17,021	-26.379%
2024-12-13	4.6100	4.6100	4.2200	4.3800	-8.368%	48,165	-29.909%
2024-12-12	4.2700	5.0100	4.2700	4.7800	+24.804%	82,358	-35.774%
2024-12-11	3.8300	3.8300	3.8300	3.8300	-13.544%	11,631	-19.843%
2024-12-06	4.5700	4.6500	4.3900	4.4300	+13.033%	53,391	-30.700%
2024-12-05	3.3800	4.5000	3.3800	3.9192	+10.400%	110,545	-21.668%
2024-12-04	3.2500	3.6400	3.2500	3.5500	+9.568%	29,845	-13.521%
2024-12-03	3.1700	3.3156	3.1700	3.2400	-8.475%	17,824	-5.247%
2024-12-02	3.8100	3.8800	3.5400	3.5400	-7.087%	58,206	-13.277%
2024-11-29	4.1500	4.3200	3.7600	3.8100	+27.000%	232,903	-19.423%
2024-11-27	2.7600	4.3500	2.7600	3.0000	+15.163%	232,311	+2.333%
2024-11-26	2.6500	2.6500	2.5841	2.6050	-6.228%	43,193	+17.850%
2024-11-25	2.3700	3.3100	2.0500	2.7780	+44.597%	902,843	+10.511%
2024-11-22	1.7400	1.9212	1.7400	1.9212	+24.753%	31,095	+59.796%
2024-11-19	1.5400	1.5400	1.5400	1.5400	-1.911%	17,017	+99.351%
2024-11-18	1.5400	1.5700	1.5400	1.5700	-9.249%	9,634	+95.541%
2024-11-15	1.7300	1.7300	1.7300	1.7300	-9.424%	2,590	+77.457%
2024-11-13	1.9100	1.9100	1.9100	1.9100	+4.945%	7,838	+60.733%
2024-11-12	1.8400	1.8400	1.8200	1.8200	+12.346%	8,692	+68.681%
2024-11-08	1.7900	1.8000	1.6200	1.6200	+7.285%	38,069	+89.506%
2024-11-07	1.5100	1.5100	1.5100	1.5100	+0.667%	22,250	+103.311%
2024-11-06	1.6200	1.6200	1.4500	1.5000	-6.832%	36,614	+104.667%
2024-11-05	1.9500	1.9500	1.5700	1.6100	-11.538%	342,862	+90.683%
2024-11-04	1.7000	1.8200	1.7000	1.8200	-4.712%	14,395	+68.681%
2024-10-31	1.9100	1.9100	1.9100	1.9100	-11.982%	36,039	+60.733%
2024-10-30	2.1700	2.1700	2.1700	2.1700	-2.252%	21,178	+41.475%
2024-10-29	2.2200	2.2200	2.2200	2.2200	+0.452%	12,912	+38.288%
2024-10-28	2.1800	2.2800	2.1800	2.2100	-0.455%	16,102	+38.914%
2024-10-25	2.1913	2.2201	2.1913	2.2201	-7.880%	24,190	+38.282%
2024-10-23	2.4100	2.4100	2.4100	2.4100	+4.329%	1,750	+27.386%
2024-10-22	2.3900	2.3900	2.3100	2.3100	-4.545%	13,316	+32.900%
2024-10-21	2.4200	2.4200	2.4200	2.4200	+0.833%	11,366	+26.860%
2024-10-18	2.2400	2.4000	2.2400	2.4000	+17.647%	41,519	+27.917%
2024-10-17	2.0400	2.0400	2.0400	2.0400	-2.857%	7,664	+50.490%
2024-10-16	2.0100	2.1000	2.0100	2.1000	+5.000%	8,874	+46.190%
2024-10-15	2.1300	2.1300	2.0000	2.0000	-18.033%	7,590	+53.500%
2024-10-11	2.4400	2.4400	2.4400	2.4400	-5.792%	25,518	+25.820%
2024-10-10	2.5900	2.5900	2.5900	2.5900	-1.894%	2,715	+18.533%
2024-10-09	2.6400	2.6400	2.6400	2.6400	-5.714%	2,578	+16.288%
2024-10-08	2.8000	2.8000	2.8000	2.8000	-1.112%	5,684	+9.643%
2024-10-07	2.8315	2.8315	2.8315	2.8315	+0.765%	22,438	+8.423%
2024-10-04	2.8100	2.8100	2.8100	2.8100	-0.707%	4	+9.253%
2024-10-03	2.9600	3.0900	2.8300	2.8300	-3.741%	10,230	+8.481%
2024-10-02	3.0200	3.1200	2.9400	2.9400	-1.359%	5,160	+4.422%
2024-10-01	3.0900	3.2100	2.9805	2.9805	+2.423%	28,016	+3.003%
2024-09-27	2.8100	2.9300	2.8100	2.9100	0.000%	12,385	+5.498%
2024-09-24	2.9100	2.9100	2.9100	2.9100	-1.356%	6,739	+5.498%
2024-09-19	2.9500	2.9500	2.9500	2.9500	+1.375%	4,541	+4.068%
2024-09-17	2.9100	2.9100	2.9100	2.9100	-3.960%	10,481	+5.498%
2024-09-16	2.9000	3.0300	2.7400	3.0300	+10.584%	10,966	+1.320%
2024-09-13	2.6600	2.7600	2.6500	2.7400	-2.143%	6,853	+12.044%
2024-09-11	3.1200	3.1200	2.8000	2.8000	-11.672%	7,981	+9.643%
2024-09-10	3.0500	3.1700	3.0500	3.1700	+3.934%	24,238	-3.155%
2024-09-09	3.0500	3.0500	3.0500	3.0500	+1.667%	7,267	+0.656%
2024-09-06	2.8200	3.0000	2.7700	3.0000	-6.250%	12,244	+2.333%
2024-09-05	2.3500	3.4700	2.3500	3.2000	+19.403%	30,703	-4.063%
2024-09-04	2.6100	2.6800	2.6100	2.6800	+9.388%	14,843	+14.552%
2024-09-03	2.4500	2.4500	2.4500	2.4500	-9.594%	8,135	+25.306%
2024-08-29	2.7100	2.7100	2.7100	2.7100	+12.917%	8	+13.284%
2024-08-28	2.4000	2.4000	2.4000	2.4000	-5.882%	1,636	+27.917%
2024-08-23	2.5500	2.5500	2.5500	2.5500	-6.593%	1,000	+20.392%
2024-08-21	2.7300	2.7300	2.7300	2.7300	-3.873%	1,295	+12.454%
2024-08-20	2.8400	2.8400	2.8400	2.8400	+1.429%	256	+8.099%
2024-08-16	2.8100	2.8100	2.8000	2.8000	-6.040%	1,375	+9.643%
2024-08-08	2.9800	2.9800	2.9800	2.9800	-0.334%	5,697	+3.020%
2024-08-07	2.9900	2.9900	2.9900	2.9900	0.000%	0	+2.676%
2024-08-06	2.9101	2.9900	2.8801	2.9900	0.000%	3	+2.676%
2024-08-05	2.9520	3.0000	2.9100	2.9900	-0.333%	0	+2.676%
2024-08-02	3.1300	3.1300	3.0000	3.0000	-5.363%	0	+2.333%
2024-08-01	3.1700	3.1700	3.1700	3.1700	+6.376%	695	-3.155%
2024-07-31	3.1999	3.1999	2.9800	2.9800	-8.614%	4,900	+3.020%
2024-07-30	3.2800	3.2800	3.2003	3.2609	+0.335%	960	-5.854%
2024-07-29	3.2500	3.2500	3.2400	3.2500	+2.201%	0	-5.538%
2024-07-26	3.0400	3.1852	3.0400	3.1800	+3.243%	0	-3.459%
2024-07-25	3.1940	3.1940	3.0801	3.0801	-4.047%	0	-0.328%
2024-07-24	3.2700	3.2700	3.1686	3.2100	-1.985%	0	-4.361%
2024-07-23	3.2300	3.2750	3.1600	3.2750	+2.025%	1,068	-6.260%
2024-07-22	3.2554	3.3400	3.2100	3.2100	-2.727%	0	-4.361%
2024-07-19	3.4100	3.4100	3.2900	3.3000	-0.602%	0	-6.970%
2024-07-18	3.3800	3.4999	3.3200	3.3200	+0.302%	4,662	-7.530%
2024-07-17	3.4100	3.5100	3.2800	3.3100	-4.058%	4,401	-7.251%
2024-07-16	3.5000	3.5500	3.1000	3.4500	+1.173%	26,492	-11.014%
2024-07-15	3.0100	3.4100	3.0000	3.4100	+7.233%	10,958	-9.971%
2024-07-12	2.9800	3.5000	2.9635	3.1800	+8.163%	30,633	-3.459%
2024-07-11	3.0200	4.3400	2.6700	2.9400	-4.545%	152,640	+4.422%
2024-07-10	2.7900	3.5099	2.1500	3.0800	+14.925%	103,283	-0.325%
2024-07-09	2.0800	2.9000	2.0800	2.6800	+25.822%	98,497	+14.552%
2024-07-08	2.1400	2.4700	2.0400	2.1300	+3.902%	14,347	+44.131%
2024-07-05	1.9776	2.1800	1.9250	2.0500	+0.490%	8,649	+49.756%
2024-07-03	2.0000	2.1200	1.9200	2.0400	+3.553%	4,902	+50.490%
2024-07-02	1.8601	1.9712	1.8600	1.9700	-1.005%	0	+55.838%
2024-07-01	1.8600	2.0850	1.8600	1.9900	0.000%	0	+54.271%
2024-06-28	2.0800	2.2400	1.8700	1.9900	-2.927%	8,122	+54.271%
2024-06-27	1.7501	2.3200	1.7501	2.0500	+2.757%	13,559	+49.756%
2024-06-26	1.9950	1.9950	1.9950	1.9950	-5.450%	0	+53.885%