Dark

NTRP
NextTrip, Inc. Common Stock
stock NASDAQ

At Close

Jul 15, 2026 3:59:05 PM EDT

1.98USD-2.941%(-0.06)5,410,571

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 8:16:30 AM EDT

1.75USD-11.616%(-0.23)1,375

After-hours

Jul 15, 2026 4:59:30 PM EDT

1.96USD-1.010%(-0.02)2,812,506

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	2.0200	2.0500	1.9400	1.9800	-2.941%	5,410,571	0.000%
2026-07-14	2.0500	2.0900	2.0400	2.0400	-1.923%	18,332	-2.941%
2026-07-13	2.1300	2.1300	2.0400	2.0800	-1.422%	21,695	-4.808%
2026-07-10	2.1200	2.1700	2.1100	2.1100	+3.431%	78,747	-6.161%
2026-07-09	2.1000	2.1000	2.0200	2.0400	+0.196%	10,604	-2.941%
2026-07-08	2.0800	2.0900	2.0200	2.0360	+0.296%	34,315	-2.750%
2026-07-07	2.1100	2.1100	2.0200	2.0300	-0.490%	20,104	-2.463%
2026-07-06	2.0600	2.0700	2.0400	2.0400	-0.971%	17,554	-2.941%
2026-07-02	2.1800	2.1800	2.0600	2.0600	-2.830%	23,425	-3.883%
2026-07-01	2.1100	2.2000	2.1100	2.1200	0.000%	34,945	-6.604%
2026-06-30	2.1200	2.1250	2.1100	2.1200	+5.473%	34,149	-6.604%
2026-06-29	1.9600	2.0100	1.9600	2.0100	-4.044%	135,302	-1.493%
2026-06-26	2.0200	2.1100	1.9300	2.0947	+5.793%	173,729	-5.476%
2026-06-25	1.9900	1.9900	1.9100	1.9800	-0.252%	33,375	0.000%
2026-06-24	2.0100	2.0100	1.9850	1.9850	-1.489%	50,823	-0.252%
2026-06-23	2.0900	2.0900	1.9900	2.0150	-2.175%	75,039	-1.737%
2026-06-22	2.1200	2.1300	2.0100	2.0598	-0.493%	143,314	-3.874%
2026-06-18	2.0000	2.0900	1.9100	2.0700	+2.475%	125,073	-4.348%
2026-06-17	2.0600	2.0600	2.0000	2.0200	+0.950%	30,909	-1.980%
2026-06-16	2.1100	2.1100	2.0010	2.0010	-6.495%	30,747	-1.049%
2026-06-15	2.1800	2.1900	2.0800	2.1400	-2.727%	43,327	-7.477%
2026-06-12	2.2000	2.2000	2.1900	2.2000	-1.786%	36,846	-10.000%
2026-06-11	2.2400	2.2900	2.1500	2.2400	-1.322%	206,891	-11.607%
2026-06-10	2.3400	2.3400	2.2700	2.2700	-0.743%	20,474	-12.775%
2026-06-09	2.3300	2.3300	2.2600	2.2870	-0.996%	60,384	-13.424%
2026-06-08	2.4400	2.5200	2.3100	2.3100	-4.938%	83,179	-14.286%
2026-06-05	2.4800	2.5500	2.4000	2.4300	+0.124%	101,677	-18.519%
2026-06-04	2.4000	2.5200	2.4000	2.4270	+5.522%	99,966	-18.418%
2026-06-03	2.3700	2.3700	2.3000	2.3000	-2.986%	15,424	-13.913%
2026-06-02	2.3100	2.3800	2.2400	2.3708	+1.316%	33,460	-16.484%
2026-06-01	2.3800	2.3800	2.3000	2.3400	+5.882%	41,359	-15.385%
2026-05-29	2.1800	2.2300	2.1800	2.2100	+4.739%	20,378	-10.407%
2026-05-28	2.2200	2.2200	2.1100	2.1100	-4.395%	45,544	-6.161%
2026-05-27	2.1800	2.2400	2.1800	2.2070	-2.345%	20,764	-10.285%
2026-05-26	2.3100	2.3100	2.1900	2.2600	-1.739%	54,182	-12.389%
2026-05-22	2.3200	2.3200	2.3000	2.3000	+0.004%	10,378	-13.913%
2026-05-21	2.3500	2.3500	2.2200	2.2999	+1.765%	15,286	-13.909%
2026-05-20	2.3800	2.3800	2.2600	2.2600	-4.641%	31,086	-12.389%
2026-05-19	2.4000	2.4000	2.3700	2.3700	0.000%	12,011	-16.456%
2026-05-18	2.4100	2.4100	2.3700	2.3700	-2.869%	18,106	-16.456%
2026-05-15	2.5000	2.5600	2.4400	2.4400	-2.400%	51,215	-18.852%
2026-05-14	2.5900	2.5900	2.4700	2.5000	-0.398%	53,157	-20.800%
2026-05-13	2.4800	2.5500	2.4800	2.5100	+1.210%	50,483	-21.116%
2026-05-12	2.5100	2.5100	2.4800	2.4800	-3.876%	41,992	-20.161%
2026-05-11	2.5500	2.6000	2.5500	2.5800	0.000%	49,905	-23.256%
2026-05-07	2.5800	2.5800	2.5800	2.5800	-1.149%	32,424	-23.256%
2026-05-06	2.6500	2.6600	2.6100	2.6100	-0.760%	33,585	-24.138%
2026-05-05	2.6900	2.6900	2.6300	2.6300	-1.745%	36,699	-24.715%
2026-05-04	2.6767	2.6767	2.6767	2.6767	-2.665%	24,920	-26.028%
2026-05-01	2.7500	2.7800	2.7100	2.7500	+4.563%	41,114	-28.000%
2026-04-30	2.6000	2.6550	2.6000	2.6300	+0.420%	37,922	-24.715%
2026-04-29	2.6000	2.6190	2.6000	2.6190	+2.706%	12,197	-24.399%
2026-04-28	2.5600	2.5700	2.5500	2.5500	+1.190%	29,964	-22.353%
2026-04-27	2.6100	2.6100	2.5100	2.5200	-3.817%	50,000	-21.429%
2026-04-24	2.6600	2.6700	2.5200	2.6200	-4.727%	200,220	-24.427%
2026-04-23	2.7300	2.7900	2.7100	2.7500	+4.962%	46,372	-28.000%
2026-04-22	2.9200	2.9200	2.5800	2.6200	-10.274%	157,352	-24.427%
2026-04-21	2.9600	2.9600	2.9000	2.9200	-6.109%	56,890	-32.192%
2026-04-20	2.9900	3.1900	2.9800	3.1100	+4.362%	90,837	-36.334%
2026-04-17	3.0100	3.0400	2.9600	2.9800	0.000%	36,093	-33.557%
2026-04-16	3.1100	3.1100	2.9800	2.9800	-0.667%	35,922	-33.557%
2026-04-15	2.9000	3.0300	2.9000	3.0000	+4.167%	17,420	-34.000%
2026-04-14	2.9900	2.9900	2.8500	2.8800	-1.706%	40,375	-31.250%
2026-04-13	2.9700	2.9700	2.9200	2.9300	-0.846%	45,963	-32.423%
2026-04-10	3.1600	3.2200	2.9400	2.9550	-6.753%	81,595	-32.995%
2026-04-09	3.3400	3.3400	3.1356	3.1690	-10.732%	22,633	-37.520%
2026-04-08	3.1700	3.5900	3.1700	3.5500	-2.204%	191,582	-44.225%
2026-04-07	3.6700	3.7700	3.4000	3.6300	-1.892%	92,023	-45.455%
2026-04-06	3.6400	4.0200	3.6300	3.7000	+5.714%	176,157	-46.486%
2026-04-02	3.3800	3.9300	3.3800	3.5000	+5.740%	264,735	-43.429%
2026-04-01	3.1700	3.3100	3.1700	3.3100	+1.846%	60,514	-40.181%
2026-03-31	3.0900	3.2500	3.0900	3.2500	+4.502%	77,900	-39.077%
2026-03-30	2.9200	3.1300	2.8100	3.1100	+17.358%	247,090	-36.334%
2026-03-27	2.5600	2.8700	2.3900	2.6500	+18.304%	579,982	-25.283%
2026-03-26	2.2900	2.3000	2.2300	2.2400	-5.485%	24,395	-11.607%
2026-03-25	2.5300	2.5300	2.3700	2.3700	-6.693%	39,706	-16.456%
2026-03-24	2.4800	2.6400	2.4700	2.5400	+4.312%	38,658	-22.047%
2026-03-23	2.5000	2.5800	2.4350	2.4350	-2.209%	37,991	-18.686%
2026-03-20	2.4300	2.5500	2.4050	2.4900	+4.622%	269,250	-20.482%
2026-03-19	2.7100	2.7100	2.3800	2.3800	-10.861%	45,485	-16.807%
2026-03-18	2.8800	2.8800	2.5900	2.6700	-5.654%	91,546	-25.843%
2026-03-17	2.9300	2.9600	2.8300	2.8300	-0.352%	43,934	-30.035%
2026-03-16	3.0200	3.0300	2.8200	2.8400	-5.017%	57,913	-30.282%
2026-03-13	3.0000	3.0000	2.9100	2.9900	+1.014%	27,990	-33.779%
2026-03-12	2.9900	3.0100	2.9500	2.9600	-1.661%	27,609	-33.108%
2026-03-11	2.9900	3.0100	2.9400	3.0100	+0.602%	29,916	-34.219%
2026-03-10	2.9800	3.0000	2.9500	2.9920	+4.615%	56,882	-33.824%
2026-03-09	2.9400	2.9400	2.8600	2.8600	-3.704%	51,070	-30.769%
2026-03-06	3.2900	3.3100	2.9700	2.9700	-10.000%	203,746	-33.333%
2026-03-05	2.9900	3.3000	2.9800	3.3000	+7.492%	181,050	-40.000%
2026-03-04	3.0500	3.0800	3.0500	3.0700	+4.068%	34,009	-35.505%
2026-03-03	2.9700	2.9700	2.9100	2.9500	+1.375%	28,607	-32.881%
2026-03-02	3.0100	3.0100	2.9100	2.9100	+1.394%	53,365	-31.959%
2026-02-27	2.8700	2.8700	2.8700	2.8700	-1.034%	9,946	-31.010%
2026-02-26	2.9000	2.9000	2.9000	2.9000	-0.344%	17,015	-31.724%
2026-02-25	2.9000	2.9100	2.8900	2.9100	+2.827%	412	-31.959%
2026-02-24	2.8400	2.8400	2.8300	2.8300	0.000%	28,292	-30.035%
2026-02-23	2.8100	2.8300	2.8100	2.8300	-6.601%	52,328	-30.035%
2026-02-20	3.0300	3.0300	3.0100	3.0300	+0.664%	25,347	-34.653%
2026-02-19	3.0800	3.0800	3.0100	3.0100	-1.149%	30,601	-34.219%
2026-02-18	3.0900	3.0900	3.0450	3.0450	-0.490%	19,764	-34.975%
2026-02-17	3.1000	3.1000	3.0500	3.0600	-0.326%	24,602	-35.294%
2026-02-12	3.0400	3.0700	3.0400	3.0700	-2.229%	23,230	-35.505%
2026-02-11	3.0900	3.1400	3.0800	3.1400	+2.280%	81,850	-36.943%
2026-02-10	3.0200	3.0700	3.0000	3.0700	+3.020%	34,745	-35.505%
2026-02-09	2.9800	2.9800	2.9800	2.9800	-4.180%	14,697	-33.557%
2026-02-06	3.0754	3.1400	3.0754	3.1100	+2.640%	23,661	-36.334%
2026-02-05	3.0100	3.0300	2.9401	3.0300	-2.572%	38,556	-34.653%
2026-02-04	3.0850	3.1100	3.0700	3.1100	0.000%	23,474	-36.334%
2026-02-03	3.1900	3.1900	3.0800	3.1100	0.000%	44,365	-36.334%
2026-02-02	3.2600	3.2600	3.1100	3.1100	+2.303%	69,878	-36.334%
2026-01-30	3.1000	3.1800	3.0400	3.0400	-2.875%	28,419	-34.868%
2026-01-29	3.0900	3.2600	3.0900	3.1300	-0.949%	64,143	-36.741%
2026-01-28	3.3100	3.3100	3.1600	3.1600	-3.067%	19,608	-37.342%
2026-01-27	3.2600	3.2600	3.2600	3.2600	+0.308%	15,353	-39.264%
2026-01-23	3.2800	3.2800	3.2500	3.2500	-5.386%	50,313	-39.077%
2026-01-22	3.2900	3.4900	3.2900	3.4350	+3.620%	61,691	-42.358%
2026-01-21	3.3150	3.3150	3.3150	3.3150	+2.315%	51,722	-40.271%
2026-01-20	3.2400	3.2400	3.2400	3.2400	-2.703%	48,429	-38.889%
2026-01-16	2.6300	3.3400	2.6300	3.3300	+16.028%	120,910	-40.541%
2026-01-15	2.8700	2.8700	2.8700	2.8700	-15.089%	105,413	-31.010%
2026-01-14	3.3500	3.3800	3.3500	3.3800	+3.049%	450,177	-41.420%
2026-01-13	3.3600	3.3600	3.2500	3.2800	-0.906%	53,353	-39.634%
2026-01-12	3.2500	3.4500	3.2500	3.3100	-2.933%	32,996	-40.181%
2026-01-09	3.5100	3.5100	3.3000	3.4100	-3.399%	56,033	-41.935%
2026-01-08	3.4800	3.5700	3.4800	3.5300	+0.142%	46,339	-43.909%
2026-01-07	3.5100	3.5300	3.5100	3.5250	-3.159%	50,050	-43.830%
2026-01-06	3.6400	3.6600	3.6001	3.6400	-6.427%	36,534	-45.604%
2026-01-05	3.4800	3.8900	3.4800	3.8900	+15.089%	81,679	-49.100%
2026-01-02	3.4100	3.5800	3.3600	3.3800	+5.296%	36,462	-41.420%
2025-12-31	3.2600	3.2600	3.1800	3.2100	+6.645%	40,727	-38.318%
2025-12-30	3.1200	3.1600	3.0100	3.0100	-13.754%	111,050	-34.219%
2025-12-29	3.5200	3.5200	3.4550	3.4900	-5.420%	41,599	-43.266%
2025-12-26	3.6700	3.6900	3.5500	3.6900	-6.107%	31,242	-46.341%
2025-12-24	4.1400	4.1400	3.9300	3.9300	-1.256%	37,200	-49.618%
2025-12-23	3.9100	3.9800	3.8900	3.9800	+2.842%	20,512	-50.251%
2025-12-22	3.9300	3.9800	3.8700	3.8700	-7.857%	37,384	-48.837%
2025-12-19	3.9000	4.3400	3.8700	4.2000	+12.299%	215,860	-52.857%
2025-12-18	3.6700	3.7400	3.6400	3.7400	+13.333%	90,339	-47.059%
2025-12-17	3.2200	3.5700	3.0200	3.3000	+6.452%	69,426	-40.000%
2025-12-16	3.2200	3.2200	3.0800	3.1000	+3.679%	35,576	-36.129%
2025-12-15	3.4500	3.4500	2.9900	2.9900	-21.932%	140,237	-33.779%
2025-12-12	4.1400	4.1400	3.7700	3.8300	-15.453%	35,785	-48.303%
2025-12-11	4.5400	4.5500	4.4800	4.5300	+7.601%	72,154	-56.291%
2025-12-10	3.8500	4.3000	3.8500	4.2100	+10.789%	17,697	-52.969%
2025-12-09	3.8300	3.8300	3.8000	3.8000	+1.877%	4,412	-47.895%
2025-12-08	3.8100	3.8100	3.6900	3.7300	-1.077%	25,560	-46.917%
2025-12-05	3.8000	3.8000	3.7706	3.7706	-7.356%	11,372	-47.488%
2025-12-04	4.1800	4.1800	4.0700	4.0700	+1.496%	18,828	-51.351%
2025-12-03	3.9600	4.0100	3.9600	4.0100	+4.159%	6,508	-50.623%
2025-12-02	3.7850	3.8499	3.7850	3.8499	-0.210%	9,130	-48.570%
2025-12-01	3.8400	3.8900	3.8400	3.8580	+5.699%	12,588	-48.678%
2025-11-28	3.6500	3.6500	3.6500	3.6500	+3.107%	11,027	-45.753%
2025-11-26	3.5100	3.6200	3.5100	3.5400	-4.711%	13,564	-44.068%
2025-11-25	3.4500	3.7900	3.4500	3.7150	-3.255%	40,696	-46.703%
2025-11-24	3.5500	3.8400	3.5500	3.8400	+8.475%	21,088	-48.438%
2025-11-21	3.5400	3.5400	3.5400	3.5400	-3.804%	26,589	-44.068%
2025-11-20	3.8900	3.8900	3.6800	3.6800	-5.641%	17,658	-46.196%
2025-11-19	4.1100	4.1100	3.6600	3.9000	-4.645%	64,896	-49.231%
2025-11-18	3.8800	4.1000	3.8800	4.0900	+8.344%	53,976	-51.589%
2025-11-17	3.9000	3.9000	3.7750	3.7750	-5.317%	28,397	-47.550%
2025-11-14	4.1000	4.1000	3.9400	3.9870	-3.462%	28,872	-50.339%
2025-11-13	4.2800	4.2800	4.1100	4.1300	-8.628%	37,890	-52.058%
2025-11-12	4.4000	4.5602	4.2600	4.5200	+3.314%	62,787	-56.195%
2025-11-11	4.3400	4.3750	4.3400	4.3750	-2.561%	15,717	-54.743%
2025-11-10	4.5600	4.5700	4.4700	4.4900	-2.391%	42,597	-55.902%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+4.784%	40,903	-56.957%
2025-11-06	4.2100	4.3900	4.2100	4.3900	-2.444%	10,176	-54.897%
2025-11-05	4.5000	4.5000	4.5000	4.5000	+1.351%	8,407	-56.000%
2025-11-04	4.4200	4.4400	4.4200	4.4400	-3.057%	19,708	-55.405%
2025-11-03	4.6100	4.6100	4.4000	4.5800	+1.552%	23,111	-56.769%
2025-10-31	4.3400	4.5100	4.3400	4.5100	+2.968%	16,143	-56.098%
2025-10-30	4.3500	4.3900	4.3200	4.3800	-4.053%	32,592	-54.795%
2025-10-29	4.5500	4.6100	4.4500	4.5650	-1.722%	32,795	-56.627%
2025-10-28	4.8800	4.9000	4.3100	4.6450	+9.552%	264,136	-57.374%
2025-10-27	4.3600	4.5500	4.2312	4.2400	-6.608%	191,305	-53.302%
2025-10-24	3.9000	4.6900	3.9000	4.5400	+36.336%	595,249	-56.388%
2025-10-23	3.4300	3.4300	3.3300	3.3300	+3.738%	58,206	-40.541%
2025-10-22	3.3400	3.3400	3.2100	3.2100	+0.627%	39,664	-38.318%
2025-10-21	3.1900	3.1900	3.1900	3.1900	-4.776%	22,573	-37.931%
2025-10-20	3.3100	3.3500	3.3100	3.3500	+9.782%	33,070	-40.896%
2025-10-17	3.1100	3.1100	3.0515	3.0515	+7.447%	15,149	-35.114%
2025-10-16	3.0900	3.1100	2.8400	2.8400	-12.615%	79,109	-30.282%
2025-10-15	3.2800	3.2800	3.2500	3.2500	-3.274%	34,299	-39.077%
2025-10-14	3.3100	3.4200	3.3100	3.3600	-0.592%	28,463	-41.071%
2025-10-13	3.4600	3.4600	3.3800	3.3800	-9.140%	74,173	-41.420%
2025-10-10	3.6400	3.7200	3.5200	3.7200	+1.362%	27,362	-46.774%
2025-10-09	3.5800	3.6700	3.5700	3.6700	+4.261%	24,282	-46.049%
2025-10-08	3.4400	3.6200	3.4400	3.5200	-1.676%	27,476	-43.750%
2025-10-06	3.5800	3.5800	3.5700	3.5800	-2.452%	20,703	-44.693%
2025-10-03	3.6700	3.7700	3.6500	3.6700	+9.880%	74,020	-46.049%
2025-10-02	3.3700	3.3700	3.3400	3.3400	+0.300%	11,956	-40.719%
2025-10-01	3.2900	3.4500	3.2900	3.3300	+0.150%	26,293	-40.541%
2025-09-30	3.2600	3.3250	3.2600	3.3250	-1.189%	18,441	-40.451%
2025-09-29	3.3400	3.4500	3.3400	3.3650	-0.148%	43,488	-41.159%
2025-09-26	3.4300	3.5600	3.3700	3.3700	+1.813%	12,760	-41.246%
2025-09-25	3.4400	3.4400	3.3100	3.3100	-6.232%	8,817	-40.181%
2025-09-24	3.5300	3.5850	3.5300	3.5300	-8.073%	12,932	-43.909%
2025-09-23	3.9100	3.9100	3.8400	3.8400	+5.785%	7,346	-48.438%
2025-09-22	3.7900	3.7900	3.6300	3.6300	+0.276%	3,289	-45.455%
2025-09-19	3.4400	3.6200	3.4400	3.6200	+2.550%	68,588	-45.304%
2025-09-18	3.5600	3.5600	3.4500	3.5300	-3.288%	33,632	-43.909%
2025-09-17	3.5200	3.6500	3.5100	3.6500	-1.351%	34,050	-45.753%
2025-09-16	3.9300	3.9300	3.6300	3.7000	-4.145%	17,967	-46.486%
2025-09-15	3.9593	3.9593	3.8600	3.8600	-2.278%	11,683	-48.705%
2025-09-11	3.9400	3.9500	3.9400	3.9500	+2.332%	8,986	-49.873%
2025-09-10	4.0000	4.0000	3.7900	3.8600	-4.218%	9,557	-48.705%
2025-09-09	3.8100	4.0300	3.8100	4.0300	+1.384%	12,527	-50.868%
2025-09-08	4.0300	4.0500	3.9200	3.9750	+0.809%	8,089	-50.189%
2025-09-05	3.9431	3.9431	3.9431	3.9431	-0.427%	17,677	-49.786%
2025-09-04	4.1300	4.1300	3.9600	3.9600	-6.383%	4,759	-50.000%
2025-09-03	4.0500	4.2300	4.0222	4.2300	+5.486%	73,028	-53.191%
2025-08-29	3.6700	4.0100	3.6700	4.0100	+0.250%	1,098	-50.623%
2025-08-28	3.9000	4.0000	3.8401	4.0000	+11.111%	27,977	-50.500%
2025-08-27	3.6000	3.6000	3.6000	3.6000	-4.509%	4,627	-45.000%
2025-08-26	3.6800	3.7700	3.6800	3.7700	+14.242%	35,740	-47.480%
2025-08-25	3.4800	3.4800	3.3000	3.3000	-4.899%	25,256	-40.000%
2025-08-22	3.4800	3.6150	3.4700	3.4700	-7.958%	27,190	-42.939%
2025-08-21	3.7700	3.7700	3.7700	3.7700	+3.005%	4,558	-47.480%
2025-08-20	3.6504	3.6600	3.6504	3.6600	+1.950%	23,732	-45.902%
2025-08-19	3.5800	3.5900	3.5800	3.5900	-2.710%	12,981	-44.847%
2025-08-18	3.6600	3.6900	3.6600	3.6900	+3.944%	35,188	-46.341%
2025-08-15	3.6000	3.6496	3.5500	3.5500	-8.740%	20,782	-44.225%
2025-08-13	3.9400	3.9400	3.8900	3.8900	-2.506%	3,379	-49.100%
2025-08-12	3.9900	3.9900	3.9900	3.9900	+3.101%	6,558	-50.376%
2025-08-11	3.8700	3.8700	3.8700	3.8700	-3.970%	4,729	-48.837%
2025-08-08	4.0200	4.0300	3.9400	4.0300	+0.249%	11,912	-50.868%
2025-08-07	4.0800	4.0800	4.0200	4.0200	+0.500%	25,415	-50.746%
2025-08-06	4.0400	4.0400	3.9900	4.0000	+7.817%	73,906	-50.500%
2025-08-05	3.7100	3.7100	3.7100	3.7100	+0.815%	9,254	-46.631%
2025-08-04	3.8400	3.9200	3.6800	3.6800	-0.271%	20,556	-46.196%
2025-08-01	3.6900	3.6900	3.6900	3.6900	+1.653%	5,553	-46.341%
2025-07-31	3.9200	3.9200	3.6300	3.6300	-7.516%	10,617	-45.455%
2025-07-30	3.9900	3.9900	3.8619	3.9250	-1.875%	3,657	-49.554%
2025-07-29	3.9300	4.0000	3.9300	4.0000	+0.251%	5,553	-50.500%
2025-07-28	3.9900	3.9900	3.9900	3.9900	+0.453%	36,021	-50.376%
2025-07-25	4.0100	4.0500	3.9720	3.9720	+1.069%	40,008	-50.151%
2025-07-24	4.1100	4.1100	3.9300	3.9300	-4.843%	11,599	-49.618%
2025-07-23	4.1200	4.1500	4.1000	4.1300	+0.487%	12,599	-52.058%
2025-07-22	4.0500	4.1400	4.0500	4.1100	+2.239%	26,436	-51.825%
2025-07-21	4.0000	4.2000	4.0000	4.0200	+5.512%	33,052	-50.746%
2025-07-18	4.0100	4.0100	3.8000	3.8100	-4.750%	85,458	-48.031%
2025-07-17	4.0000	4.0000	4.0000	4.0000	0.000%	36,700	-50.500%
2025-07-16	4.0000	4.0000	4.0000	4.0000	+2.223%	17,423	-50.500%
2025-07-15	4.0700	4.0700	3.9130	3.9130	-4.561%	94,724	-49.399%
2025-07-14	4.1400	4.1400	4.1000	4.1000	+5.670%	9,265	-51.707%
2025-07-11	3.8800	3.9000	3.8600	3.8800	-2.267%	21,489	-48.969%
2025-07-10	3.9600	3.9700	3.9600	3.9700	-3.524%	4,477	-50.126%
2025-07-09	4.1150	4.1150	4.1150	4.1150	+2.363%	11,665	-51.883%
2025-07-08	4.1800	4.1800	4.0200	4.0200	+4.145%	13,451	-50.746%
2025-07-07	3.9900	3.9900	3.8600	3.8600	+4.324%	22,782	-48.705%
2025-07-03	3.6200	3.7000	3.6000	3.7000	+1.370%	22,300	-46.486%
2025-07-01	3.6500	3.6500	3.6500	3.6500	+3.989%	5,442	-45.753%
2025-06-30	3.5700	3.6200	3.3600	3.5100	0.000%	25,176	-43.590%
2025-06-27	3.6000	3.6000	3.5100	3.5100	+2.035%	6,786	-43.590%
2025-06-26	3.5500	3.6699	3.4400	3.4400	+3.927%	84,287	-42.442%
2025-06-25	3.5000	3.6000	3.3100	3.3100	-1.780%	27,121	-40.181%
2025-06-24	3.9900	3.9900	3.3700	3.3700	-1.749%	120,447	-41.246%
2025-06-23	3.1800	3.4300	3.1800	3.4300	+10.289%	7,027	-42.274%
2025-06-20	3.0900	3.1700	3.0900	3.1100	-4.012%	21,522	-36.334%
2025-06-18	3.4800	3.4800	3.2400	3.2400	-3.571%	25,404	-38.889%
2025-06-17	3.1800	3.3600	3.1800	3.3600	+8.387%	4,351	-41.071%
2025-06-16	3.4700	3.4700	3.0400	3.1000	-10.405%	28,560	-36.129%
2025-06-13	3.6100	3.6100	3.4600	3.4600	-6.489%	18,821	-42.775%
2025-06-12	3.6200	3.7001	3.6200	3.7001	-2.114%	30,173	-46.488%
2025-06-11	3.4800	3.7800	3.4800	3.7800	+10.526%	44,264	-47.619%
2025-06-10	3.2600	3.4800	3.2600	3.4200	+5.556%	26,503	-42.105%
2025-06-09	3.1000	3.2750	3.0600	3.2400	+7.641%	42,465	-38.889%
2025-06-06	2.8400	3.4100	2.8400	3.0100	+7.885%	401,249	-34.219%
2025-06-05	2.6800	2.8180	2.6800	2.7900	+3.333%	35,976	-29.032%
2025-06-04	2.5400	2.7100	2.5400	2.7000	+17.391%	39,079	-26.667%
2025-06-03	2.2500	2.3000	2.2500	2.3000	+9.524%	37,166	-13.913%
2025-06-02	2.1800	2.1800	2.0700	2.1000	+2.439%	35,150	-5.714%
2025-05-30	1.9300	2.0900	1.9300	2.0500	+5.561%	75,295	-3.415%
2025-05-29	1.9300	1.9420	1.9300	1.9420	-0.918%	26,379	+1.957%
2025-05-28	2.0300	2.0300	1.9600	1.9600	-4.854%	49,969	+1.020%
2025-05-27	2.0800	2.0800	2.0400	2.0600	-1.905%	17,000	-3.883%
2025-05-23	2.0900	2.1000	2.0900	2.1000	+1.449%	17,231	-5.714%
2025-05-22	2.0700	2.0700	2.0700	2.0700	-1.429%	18,324	-4.348%
2025-05-21	2.1000	2.1000	2.1000	2.1000	-1.869%	23,782	-5.714%
2025-05-20	2.1400	2.1600	2.1400	2.1400	-6.140%	8,249	-7.477%
2025-05-19	2.2600	2.2800	2.2600	2.2800	-2.564%	38,396	-13.158%
2025-05-16	2.3400	2.3400	2.3400	2.3400	+3.084%	20,526	-15.385%
2025-05-15	2.2900	2.3200	2.2700	2.2700	+3.417%	81,783	-12.775%
2025-05-13	2.1950	2.1950	2.1950	2.1950	-0.454%	60,630	-9.795%
2025-05-12	2.1500	2.2500	2.1500	2.2050	+7.039%	84,109	-10.204%
2025-05-09	2.1700	2.1700	1.9600	2.0600	-5.069%	137,064	-3.883%
2025-05-08	2.1600	2.2000	2.1200	2.1700	+2.358%	98,373	-8.756%
2025-05-07	2.5000	2.5000	2.1100	2.1200	-18.147%	119,982	-6.604%
2025-05-06	2.3600	2.5900	2.3500	2.5900	+16.143%	309,993	-23.552%
2025-05-05	1.9400	2.2300	1.9400	2.2300	+14.359%	324,231	-11.211%
2025-05-02	1.6000	2.9100	1.6000	1.9500	+16.766%	4,303,627	+1.538%
2025-05-01	1.6600	1.6800	1.5900	1.6700	-8.992%	82,745	+18.563%
2025-04-30	1.9300	1.9600	1.7800	1.8350	-9.113%	92,575	+7.902%
2025-04-29	1.9900	2.0190	1.9900	2.0190	-10.267%	33,753	-1.932%
2025-04-28	2.2100	2.2500	2.1800	2.2500	-1.316%	20,600	-12.000%
2025-04-25	2.3600	2.3700	2.2500	2.2800	-6.173%	47,508	-13.158%
2025-04-24	2.6400	2.6400	2.3500	2.4300	-9.328%	81,216	-18.519%
2025-04-23	2.6800	2.8700	2.6800	2.6800	-2.899%	32,040	-26.119%
2025-04-22	2.8300	2.8300	2.7600	2.7600	+6.977%	73,274	-28.261%
2025-04-21	2.6400	2.6800	2.4200	2.5800	-11.765%	66,959	-23.256%
2025-04-17	3.5100	3.5100	2.9240	2.9240	-9.193%	59,734	-32.285%
2025-04-16	3.3100	3.3100	3.1577	3.2200	-11.781%	31,982	-38.509%
2025-04-15	3.7100	3.7100	3.6500	3.6500	-1.351%	8,535	-45.753%
2025-04-14	3.8400	3.8400	3.7000	3.7000	-8.189%	30,467	-46.486%
2025-04-11	4.0100	4.0300	3.8800	4.0300	-11.623%	34,555	-50.868%
2025-04-10	4.9600	4.9600	4.4401	4.5600	-9.344%	47,566	-56.579%
2025-04-09	5.3100	5.3100	4.8200	5.0300	-6.506%	73,423	-60.636%
2025-04-08	5.2800	6.1300	5.2800	5.3800	+5.078%	78,376	-63.197%
2025-04-07	5.8000	5.8000	5.1200	5.1200	-14.524%	61,635	-61.328%
2025-04-04	5.5000	5.9900	5.5000	5.9900	+12.594%	64,692	-66.945%
2025-04-03	5.3200	5.3200	5.3200	5.3200	-9.677%	24,578	-62.782%
2025-04-02	5.9100	6.0500	5.7300	5.8900	+2.257%	105,914	-66.384%
2025-04-01	6.0700	6.0700	5.7600	5.7600	+1.767%	69,909	-65.625%
2025-03-31	5.6900	5.8200	5.6600	5.6600	+0.712%	36,117	-65.018%
2025-03-28	5.5300	5.7800	5.3770	5.6200	-0.882%	49,481	-64.769%
2025-03-27	5.7300	5.7300	5.5000	5.6700	-2.911%	25,448	-65.079%
2025-03-26	5.8000	5.8500	5.7138	5.8400	-2.667%	65,395	-66.096%
2025-03-25	5.9500	6.1000	5.8700	6.0000	+7.720%	47,703	-67.000%
2025-03-24	5.5113	5.5796	5.5113	5.5700	+6.298%	121,302	-64.452%
2025-03-21	4.6600	5.2400	4.6000	5.2400	+15.165%	121,795	-62.214%
2025-03-20	4.6800	4.6800	4.5500	4.5500	+0.442%	29,920	-56.484%
2025-03-19	4.5000	4.5400	4.5000	4.5300	+7.857%	28,843	-56.291%
2025-03-18	4.1400	4.2000	4.1300	4.2000	-1.176%	11,212	-52.857%
2025-03-17	4.2200	4.2500	4.1800	4.2500	+5.250%	34,553	-53.412%
2025-03-14	4.0450	4.0450	4.0380	4.0380	+0.448%	4,593	-50.966%
2025-03-13	4.0900	4.0900	4.0000	4.0200	+0.500%	16,688	-50.746%
2025-03-12	3.7300	4.0000	3.6700	4.0000	+12.676%	17,599	-50.500%
2025-03-11	3.5600	3.5600	3.4400	3.5500	-4.570%	38,434	-44.225%
2025-03-10	3.9800	4.1300	3.7200	3.7200	-8.148%	24,831	-46.774%
2025-03-07	3.6200	4.0500	3.6200	4.0500	+25.387%	28,339	-51.111%
2025-03-04	3.3800	3.4000	3.2300	3.2300	-4.720%	305	-38.700%
2025-03-03	4.0200	4.0200	3.3900	3.3900	-14.394%	71,160	-41.593%
2025-02-28	3.9100	4.0395	3.9100	3.9600	-3.415%	57,629	-50.000%
2025-02-27	3.9900	4.2100	3.9900	4.1000	+5.398%	71,555	-51.707%
2025-02-26	3.8900	3.8900	3.8900	3.8900	+5.135%	39,515	-49.100%
2025-02-25	3.8400	3.8400	3.7000	3.7000	-13.551%	28,967	-46.486%
2025-02-24	4.1200	4.2800	4.1100	4.2800	-0.233%	16,066	-53.738%
2025-02-21	4.3300	4.3300	4.2800	4.2900	+2.387%	22,750	-53.846%
2025-02-20	4.1700	4.1900	4.1600	4.1900	-9.307%	22,606	-52.745%
2025-02-19	4.6200	4.6200	4.6200	4.6200	0.000%	17,508	-57.143%
2025-02-18	5.0100	5.0100	4.6200	4.6200	-16.606%	20,586	-57.143%
2025-02-14	5.5900	5.5900	5.2000	5.5400	-6.891%	28,363	-64.260%
2025-02-13	5.8700	6.1300	5.8700	5.9500	-4.187%	29,871	-66.723%
2025-02-12	6.3756	6.3756	6.2100	6.2100	+25.455%	51,919	-68.116%
2025-02-11	5.0700	5.4800	4.9500	4.9500	-1.980%	19,324	-60.000%
2025-02-10	4.9900	5.1653	4.8200	5.0500	+0.798%	33,364	-60.792%
2025-02-07	5.7800	5.7800	4.6600	5.0100	-20.096%	100,597	-60.479%
2025-02-06	6.2900	6.4100	6.2500	6.2700	-6.278%	41,072	-68.421%
2025-02-04	6.6500	6.6900	6.6500	6.6900	-5.775%	9,539	-70.404%
2025-02-03	6.0700	7.1000	6.0700	7.1000	+5.341%	40,365	-72.113%
2025-01-31	7.1000	7.1000	6.7400	6.7400	-1.749%	29,372	-70.623%
2025-01-30	6.8700	6.8700	6.8600	6.8600	+2.541%	7,929	-71.137%
2025-01-29	6.3800	6.6900	6.3800	6.6900	+2.765%	9,729	-70.404%
2025-01-28	6.6300	7.0500	6.5100	6.5100	-8.310%	31,500	-69.585%
2025-01-27	7.0050	7.1400	7.0050	7.1000	-5.333%	35,660	-72.113%
2025-01-24	7.6800	7.6800	7.4600	7.5000	+5.189%	37,312	-73.600%
2025-01-23	6.6600	7.1300	6.6600	7.1300	+3.333%	36,078	-72.230%
2025-01-22	6.6400	6.9000	6.6400	6.9000	+0.730%	23,527	-71.304%
2025-01-21	7.5000	7.5000	6.8500	6.8500	+1.481%	27,019	-71.095%
2025-01-16	6.7500	6.7500	6.7500	6.7500	+1.199%	19,195	-70.667%
2025-01-15	6.9100	7.0900	6.6700	6.6700	-4.578%	17,746	-70.315%
2025-01-14	6.8200	6.9900	6.2400	6.9900	-3.984%	35,906	-71.674%
2025-01-10	7.3900	7.4000	7.2800	7.2800	-2.933%	14,591	-72.802%
2025-01-08	7.4000	8.2000	7.4000	7.5000	-0.925%	81,536	-73.600%
2025-01-06	8.2400	8.2400	7.5303	7.5700	+5.874%	68,583	-73.844%
2025-01-03	6.6300	7.1500	6.6300	7.1500	+10.340%	42,129	-72.308%
2025-01-02	6.3100	6.4800	6.2400	6.4800	+2.857%	22,597	-69.444%
2024-12-31	7.8200	7.8200	6.0200	6.3000	-0.316%	126,542	-68.571%
2024-12-30	5.4600	6.3200	5.4600	6.3200	+17.910%	25,837	-68.671%